| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -0.85% | 18,300 | 0 | 0 |
34
36.60
35
|
|
2 tháng
(2026-04-13) |
-0.37 | -1.05% | 109,000 | 0 | 0 |
33.60
39
35
|
|
3 tháng
(2026-03-16) |
4.16 | 13.51% | 122,700 | 0 | 0 |
30.84
39
35
|
|
6 tháng
(2025-12-15) |
3.71 | 11.86% | 159,900 | -3,300 | -0.1 |
30.38
39
35
|
|
12 tháng
(2025-06-17) |
5.34 | 18.02% | 278,500 | -4,600 | -0.2 |
29.29
39
35
|
|
24 tháng
(2024-06-24) |
9.82 | 39.02% | 587,723 | -7,100 | -0.2 |
23.84
39
35
|
|
36 tháng
(2023-06-28) |
16.78 | 92.10% | 1,333,918 | -249,801 | -6.8 |
17.76
39
35
|
|
60 tháng
(2021-07-08) |
22.88 | 188.74% | 1,815,367 | -245,191 | -6.6 |
10.84
39
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2024 |
23.83
|
5,000 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 10/04/2024 |
23.83
|
36,105 | 24.98 | 24.98 | 23.83 | 0 | 0 | 0 | |
| 09/04/2024 |
24.98
|
300 | 23.83 | 24.98 | 23.83 | 0 | 0 | 0 | |
| 08/04/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 05/04/2024 |
25.29
|
0 | 25.29 | 25.29 | 25.29 | 0 | 0 | 0 | |
| 04/04/2024 |
25.29
|
1,010 | 24.60 | 25.29 | 24.60 | 0 | 0 | 0 | |
| 03/04/2024 |
24.60
|
1,139 | 24.60 | 24.60 | 24.60 | 0 | 0 | 0 | |
| 02/04/2024 |
23.83
|
1,900 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 01/04/2024 |
23.83
|
100 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 29/03/2024 |
23.83
|
0 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 28/03/2024 |
23.83
|
2,710 | 23.91 | 23.91 | 23.83 | 0 | 0 | 0 | |
| 27/03/2024 |
24.29
|
2,405 | 24.06 | 24.29 | 24.06 | 0 | 0 | 0 | |
| 26/03/2024 |
23.14
|
0 | 23.14 | 23.14 | 23.14 | 0 | 0 | 0 | |
| 25/03/2024 |
23.14
|
300 | 24.22 | 24.22 | 23.14 | 0 | 0 | 0 | |
| 22/03/2024 |
23.06
|
100 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 21/03/2024 |
22.83
|
0 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 20/03/2024 |
22.83
|
100 | 22.83 | 22.83 | 22.83 | 0 | 0 | 0 | |
| 19/03/2024 |
22.68
|
100 | 22.68 | 22.68 | 22.68 | 0 | 0 | 0 | |
| 18/03/2024 |
22.68
|
3,100 | 22.60 | 22.68 | 22.60 | 0 | 0 | 0 | |
| 15/03/2024 |
22.60
|
204 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 14/03/2024 |
22.52
|
2,140 | 22.52 | 22.52 | 22.52 | 0 | 0 | 0 | |
| 13/03/2024 |
22.45
|
3,600 | 22.91 | 22.99 | 22.45 | 0 | 0 | 0 | |
| 12/03/2024 |
22.29
|
4,600 | 22.37 | 22.45 | 22.29 | 0 | 0 | 0 | |
| 11/03/2024 |
22.14
|
8,100 | 22.29 | 22.45 | 22.06 | 0 | 0 | 0 | |
| 08/03/2024 |
22.06
|
300 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
| 07/03/2024 |
21.76
|
0 | 21.76 | 21.76 | 21.76 | 0 | 0 | 0 | |
| 06/03/2024 |
21.76
|
4,000 | 21.60 | 21.76 | 21.53 | 0 | 0 | 0 | |
| 05/03/2024 |
21.99
|
13,500 | 22.22 | 22.29 | 21.99 | 0 | 0 | 0 | |
| 04/03/2024 |
22.06
|
3,500 | 22.22 | 22.99 | 22.06 | 0 | 0 | 0 | |
| 01/03/2024 |
21.53
|
10,700 | 20.91 | 21.60 | 20.76 | 0 | 0 | 0 | |
| 29/02/2024 |
20.99
|
14 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 28/02/2024 |
20.99
|
1,100 | 21.53 | 21.53 | 20.99 | 0 | 0 | 0 | |
| 27/02/2024 |
20.76
|
1,000 | 20.83 | 20.83 | 20.76 | 0 | 0 | 0 | |
| 26/02/2024 |
20.91
|
0 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
| 23/02/2024 |
20.91
|
200 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
| 22/02/2024 |
21.45
|
1,110 | 21.53 | 21.53 | 21.45 | 0 | 0 | 0 | |
| 21/02/2024 |
21.14
|
4,700 | 20.30 | 21.14 | 20.30 | 0 | 0 | 0 | |
| 20/02/2024 |
21.14
|
15,000 | 20.83 | 21.14 | 20.83 | 0 | 0 | 0 | |
| 19/02/2024 |
21.14
|
8,270 | 20.76 | 21.45 | 20.76 | 0 | 0 | 0 | |
| 16/02/2024 |
20.99
|
3,100 | 20.99 | 20.99 | 20.91 | 0 | 0 | 0 | |
| 15/02/2024 |
20.99
|
5,300 | 21.06 | 21.06 | 20.99 | 0 | 0 | 0 | |
| 07/02/2024 |
20.99
|
500 | 21.45 | 21.45 | 20.99 | 0 | 0 | 0 | |
| 06/02/2024 |
21.53
|
2,700 | 20.60 | 22.29 | 20.53 | 0 | 0 | 0 | |
| 05/02/2024 |
20.53
|
33,500 | 20.53 | 20.76 | 20.45 | 0 | 29,000 | -0.8 | |
| 02/02/2024 |
20.45
|
35,100 | 20.45 | 21.22 | 20.45 | 0 | 34,800 | -0.9 | |
| 01/02/2024 |
20.45
|
67,800 | 20.45 | 21.45 | 20.45 | 0 | 67,600 | -1.8 | |
| 31/01/2024 |
20.45
|
7,100 | 20.37 | 20.45 | 20.37 | 0 | 7,000 | -0.2 | |
| 30/01/2024 |
20.45
|
15,900 | 20.53 | 20.53 | 20.45 | 0 | 15,900 | -0.4 | |
| 29/01/2024 |
20.45
|
17,600 | 20.45 | 20.45 | 20.45 | 0 | 17,300 | -0.5 | |
| 26/01/2024 |
20.45
|
20,500 | 20.53 | 20.53 | 20.45 | 0 | 20,500 | -0.5 | |
| 25/01/2024 |
20.45
|
5,702 | 21.14 | 21.14 | 20.45 | 0 | 5,200 | -0.1 | |
| 24/01/2024 |
20.37
|
10,700 | 20.37 | 20.37 | 20.37 | 0 | 5,000 | -0.1 | |
| 23/01/2024 |
20.37
|
10,001 | 20.37 | 20.37 | 20.37 | 0 | 10,000 | -0.3 | |
| 22/01/2024 |
20.37
|
7,000 | 20.37 | 20.37 | 20.37 | 0 | 7,000 | -0.2 | |
| 19/01/2024 |
20.37
|
1,300 | 21.14 | 21.14 | 19.22 | 0 | 300 | -0.0 | |
| 18/01/2024 |
20.14
|
0 | 20.14 | 20.14 | 20.14 | 0 | 0 | 0 | |
| 17/01/2024 |
20.14
|
9,501 | 20.14 | 20.14 | 19.99 | 0 | 7,000 | -0.2 | |
| 16/01/2024 |
20.06
|
600 | 21.37 | 22.29 | 20.06 | 0 | 0 | 0 | |
| 15/01/2024 |
20.37
|
100 | 20.37 | 20.37 | 20.37 | 0 | 100 | -0.0 | |
| 12/01/2024 |
20.06
|
0 | 20.06 | 20.06 | 20.06 | 0 | 0 | 0 | |
| 11/01/2024 |
20.06
|
300 | 19.83 | 20.06 | 19.83 | 0 | 0 | 0 | |
| 10/01/2024 |
21.91
|
0 | 21.91 | 21.91 | 21.91 | 0 | 0 | 0 | |