| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.40 | 4.23% | 600 | 0 | 0 |
33.10
35
34.50
|
|
2 tháng
(2026-07-13) |
-0.60 | -1.71% | 14,900 | 0 | 0 |
33.10
36
34.50
|
|
3 tháng
(2026-06-15) |
-0.50 | -1.43% | 22,400 | 0 | 0 |
33.10
36
34.50
|
|
6 tháng
(2026-03-16) |
3.66 | 11.88% | 145,100 | 0 | 0 |
30.84
39
34.50
|
|
12 tháng
(2025-09-16) |
2.85 | 9% | 235,600 | -4,600 | -0.2 |
30.38
39
34.50
|
|
24 tháng
(2024-09-23) |
6.90 | 24.99% | 552,557 | -7,100 | -0.2 |
23.84
39
34.50
|
|
36 tháng
(2023-09-27) |
14.51 | 72.61% | 1,330,905 | -249,000 | -6.8 |
18.37
39
34.50
|
|
60 tháng
(2021-10-07) |
20.39 | 144.51% | 1,739,621 | -259,291 | -6.9 |
11.68
39
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
26.77
|
646 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 05/09/2024 |
28.36
|
20 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 04/09/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 30/08/2024 |
27.60
|
2,500 | 26.85 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 29/08/2024 |
26.77
|
302 | 27.60 | 27.60 | 26.43 | 0 | 0 | 0 | |
| 28/08/2024 |
27.60
|
305 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/08/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 26/08/2024 |
30.20
|
51 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 23/08/2024 |
30.20
|
228 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 22/08/2024 |
27.94
|
710 | 27.35 | 27.94 | 27.35 | 0 | 0 | 0 | |
| 21/08/2024 |
27.94
|
3,915 | 26.77 | 28.44 | 26.77 | 0 | 0 | 0 | |
| 20/08/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 19/08/2024 |
26.77
|
804 | 26.77 | 26.77 | 26.35 | 0 | 0 | 0 | |
| 16/08/2024 |
26.85
|
1,800 | 26.35 | 26.85 | 26.35 | 0 | 0 | 0 | |
| 15/08/2024 |
26.01
|
380 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 14/08/2024 |
26.01
|
2,500 | 26.10 | 26.77 | 26.01 | 0 | 0 | 0 | |
| 13/08/2024 |
26.01
|
200 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 12/08/2024 |
26.01
|
2 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 09/08/2024 |
26.01
|
2,010 | 25.43 | 26.01 | 25.34 | 0 | 0 | 0 | |
| 08/08/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/08/2024 |
25.26
|
101 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 05/08/2024 |
25.93
|
706 | 25.93 | 26.01 | 25.93 | 0 | 0 | 0 | |
| 02/08/2024 |
26.01
|
5,000 | 25.26 | 26.01 | 25.26 | 0 | 0 | 0 | |
| 01/08/2024 |
25.18
|
807 | 25.34 | 25.34 | 25.18 | 0 | 0 | 0 | |
| 31/07/2024 |
26.35
|
400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 30/07/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 29/07/2024 |
25.68
|
503 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 26/07/2024 |
25.68
|
1,200 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 25/07/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 24/07/2024 |
25.68
|
1,770 | 25.68 | 25.68 | 25.51 | 0 | 0 | 0 | |
| 23/07/2024 |
25.18
|
1,170 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 22/07/2024 |
25.18
|
2,282 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 19/07/2024 |
25.18
|
50 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 18/07/2024 |
25.18
|
344 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 17/07/2024 |
25.18
|
2,737 | 25.68 | 25.68 | 25.18 | 0 | 0 | 0 | |
| 16/07/2024 |
25.68
|
313 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 15/07/2024 |
25.68
|
1,500 | 25.09 | 25.68 | 25.09 | 0 | 0 | 0 | |
| 12/07/2024 |
25.09
|
853 | 25.59 | 25.59 | 25.09 | 0 | 0 | 0 | |
| 11/07/2024 |
25.59
|
805 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 10/07/2024 |
25.43
|
1,100 | 25.43 | 25.51 | 25.43 | 0 | 0 | 0 | |
| 09/07/2024 |
25.43
|
515 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 08/07/2024 |
25.26
|
800 | 25.18 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 05/07/2024 |
25.01
|
302 | 25.09 | 25.09 | 23.42 | 0 | 0 | 0 | |
| 04/07/2024 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 03/07/2024 |
25.09
|
600 | 25.18 | 25.18 | 25.09 | 0 | 0 | 0 | |
| 02/07/2024 |
25.18
|
1,030 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 01/07/2024 |
25.09
|
1,500 | 25.09 | 25.18 | 25.09 | 0 | 0 | 0 | |
| 28/06/2024 |
25.26
|
2,623 | 25.26 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 27/06/2024 |
25.26
|
400 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 26/06/2024 |
25.26
|
1,210 | 25.18 | 25.51 | 25.18 | 0 | 0 | 0 | |
| 25/06/2024 |
25.18
|
1,300 | 25.18 | 25.26 | 25.09 | 0 | 0 | 0 | |
| 24/06/2024 |
25.18
|
4,970 | 25.59 | 25.59 | 25.18 | 0 | 0 | 0 | |
| 21/06/2024 |
25.76
|
4,500 | 26.01 | 26.01 | 25.76 | 0 | 0 | 0 | |
| 20/06/2024 |
25.93
|
743 | 26.01 | 26.68 | 25.93 | 0 | 0 | 0 | |
| 19/06/2024 |
26.77
|
3,870 | 25.51 | 28.10 | 25.51 | 0 | 0 | 0 | |
| 18/06/2024 |
26.01
|
10,650 | 26.60 | 26.60 | 25.76 | 0 | 0 | 0 | |
| 17/06/2024 |
26.60
|
5,417 | 27.18 | 27.18 | 26.60 | 0 | 0 | 0 | |
| 14/06/2024 |
27.18
|
6,538 | 26.93 | 27.18 | 26.68 | 0 | 0 | 0 | |
| 13/06/2024 |
26.93
|
4,902 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 12/06/2024 |
27.27
|
13,796 | 27.60 | 28.02 | 26.77 | 0 | 0 | 0 | |
| 11/06/2024 |
27.60
|
9,262 | 29.69 | 29.69 | 27.52 | 0 | 0 | 0 | |
| 10/06/2024 |
29.69
|
3,624 | 29.28 | 30.11 | 29.28 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5% | |||||||||
| 07/06/2024 |
31.12
|
16,449 | 33.46 | 33.46 | 28.86 | 0 | 0 | 0 | |
| 06/06/2024 |
31.83
|
19,941 | 32.67 | 32.67 | 30.75 | 0 | 0 | 0 | |
| 05/06/2024 |
31.83
|
21,100 | 30.06 | 32.83 | 30.06 | 0 | 0 | 0 | |
| 04/06/2024 |
30.06
|
33,024 | 29.98 | 30.14 | 29.60 | 0 | 0 | 0 | |
| 03/06/2024 |
29.90
|
23,014 | 28.75 | 29.98 | 28.75 | 0 | 0 | 0 | |
| 31/05/2024 |
28.75
|
26,901 | 29.21 | 29.21 | 28.44 | 0 | 0 | 0 | |
| 30/05/2024 |
28.83
|
9,626 | 27.37 | 28.91 | 27.37 | 0 | 0 | 0 | |
| 29/05/2024 |
27.37
|
46,100 | 25.83 | 27.44 | 25.83 | 0 | 8,000 | -0.3 | |
| 28/05/2024 |
25.75
|
3,220 | 25.68 | 25.75 | 25.68 | 0 | 2,000 | -0.1 | |
| 27/05/2024 |
25.60
|
3,700 | 25.37 | 25.60 | 25.37 | 0 | 3,000 | -0.1 | |
| 24/05/2024 |
25.37
|
1 | 25.37 | 25.37 | 25.37 | 0 | 0 | 0 | |
| 23/05/2024 |
25.37
|
3,800 | 24.98 | 25.37 | 24.98 | 0 | 2,000 | -0.1 | |
| 22/05/2024 |
24.98
|
0 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 21/05/2024 |
24.98
|
1,151 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 20/05/2024 |
25.06
|
1,007 | 25.06 | 25.06 | 25.06 | 0 | 0 | 0 | |
| 17/05/2024 |
24.98
|
1,000 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 16/05/2024 |
24.98
|
1,100 | 24.83 | 25.06 | 24.83 | 0 | 0 | 0 | |
| 15/05/2024 |
24.60
|
800 | 24.37 | 24.60 | 24.37 | 0 | 0 | 0 | |
| 14/05/2024 |
24.60
|
0 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 13/05/2024 |
24.60
|
1,301 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 10/05/2024 |
24.60
|
216 | 23.83 | 24.60 | 23.83 | 0 | 0 | 0 | |
| 09/05/2024 |
24.68
|
5,004 | 24.60 | 24.68 | 24.60 | 0 | 0 | 0 | |
| 08/05/2024 |
23.99
|
300 | 23.99 | 23.99 | 23.99 | 0 | 0 | 0 | |
| 07/05/2024 |
23.99
|
3,001 | 23.99 | 24.37 | 23.83 | 0 | 0 | 0 | |
| 06/05/2024 |
23.75
|
2,500 | 23.83 | 23.83 | 23.68 | 0 | 0 | 0 | |
| 03/05/2024 |
23.60
|
4,711 | 24.91 | 24.91 | 23.60 | 0 | 0 | 0 | |
| 02/05/2024 |
24.91
|
800 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 26/04/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 25/04/2024 |
23.52
|
0 | 23.52 | 23.52 | 23.52 | 0 | 0 | 0 | |
| 24/04/2024 |
23.52
|
500 | 23.60 | 23.60 | 23.52 | 0 | 0 | 0 | |
| 23/04/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 22/04/2024 |
23.60
|
0 | 23.60 | 23.60 | 23.60 | 0 | 0 | 0 | |
| 19/04/2024 |
23.60
|
1,110 | 23.14 | 23.60 | 23.14 | 0 | 0 | 0 | |
| 17/04/2024 |
23.22
|
1,100 | 23.22 | 23.22 | 23.22 | 0 | 0 | 0 | |
| 16/04/2024 |
23.22
|
3,600 | 23.06 | 24.14 | 23.06 | 0 | 0 | 0 | |
| 15/04/2024 |
23.45
|
2,700 | 24.52 | 24.52 | 23.45 | 0 | 0 | 0 | |
| 12/04/2024 |
23.75
|
1,000 | 23.83 | 23.83 | 23.75 | 0 | 0 | 0 | |