| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.10 | -4.15% | 105,800 | 0 | 0 |
25.40
26.50
25.45
|
|
2 tháng
(2026-06-04) |
-1.75 | -6.45% | 248,500 | 0 | 0 |
25.40
27.15
25.45
|
|
3 tháng
(2026-05-05) |
-1.02 | -3.86% | 372,600 | 0 | 0 |
25.40
27.90
25.45
|
|
6 tháng
(2026-02-04) |
-0.93 | -3.51% | 1,063,800 | 0 | 0 |
25.40
27.90
25.45
|
|
12 tháng
(2025-08-08) |
-2.42 | -8.71% | 2,775,200 | -500 | -0.0 |
25.40
28.29
25.45
|
|
24 tháng
(2024-08-13) |
-2.87 | -10.17% | 6,551,800 | -4,800 | -0.1 |
25.40
29.04
25.45
|
|
36 tháng
(2023-08-21) |
6.26 | 32.68% | 11,365,700 | -20,600 | -0.6 |
18.98
30.77
25.45
|
|
60 tháng
(2021-08-30) |
14.52 | 133.49% | 23,433,300 | 14,972 | -3.1 |
10.88
30.77
25.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
28.54
|
7,300 | 28.90 | 28.90 | 28.54 | 0 | 0 | 0 | |
| 29/07/2024 |
28.94
|
19,300 | 28.50 | 28.94 | 28.50 | 0 | 0 | 0 | |
| 26/07/2024 |
28.54
|
14,300 | 28.50 | 28.54 | 28.50 | 0 | 0 | 0 | |
| 25/07/2024 |
28.54
|
23,100 | 28.59 | 28.59 | 28.54 | 0 | 0 | 0 | |
| 24/07/2024 |
28.59
|
68,200 | 28.59 | 28.59 | 28.45 | 0 | 0 | 0 | |
| 23/07/2024 |
29.30
|
10,300 | 28.99 | 29.30 | 28.54 | 0 | 0 | 0 | |
| 22/07/2024 |
28.99
|
65,400 | 28.99 | 29.08 | 28.99 | 0 | 0 | 0 | |
| 19/07/2024 |
28.99
|
10,700 | 28.99 | 28.99 | 28.99 | 0 | 0 | 0 | |
| 18/07/2024 |
28.99
|
1,500 | 29.08 | 29.08 | 28.99 | 0 | 0 | 0 | |
| 17/07/2024 |
29.08
|
3,500 | 29.26 | 29.26 | 29.08 | 0 | 0 | 0 | |
| 16/07/2024 |
29.43
|
9,900 | 29.43 | 29.43 | 29.30 | 0 | 0 | 0 | |
| 15/07/2024 |
29.43
|
9,000 | 29.35 | 29.43 | 29.08 | 0 | 0 | 0 | |
| 12/07/2024 |
29.43
|
2,800 | 29.17 | 29.43 | 29.17 | 0 | 0 | 0 | |
| 11/07/2024 |
29.43
|
33,000 | 29.35 | 29.43 | 29.17 | 0 | 0 | 0 | |
| 10/07/2024 |
29.30
|
6,000 | 29.26 | 29.43 | 29.26 | 0 | 0 | 0 | |
| 09/07/2024 |
29.26
|
5,300 | 29.39 | 29.43 | 29.26 | 0 | 0 | 0 | |
| 08/07/2024 |
29.39
|
26,900 | 29.08 | 29.39 | 29.08 | 0 | 0 | 0 | |
| 05/07/2024 |
29.08
|
18,600 | 29.61 | 29.61 | 29.03 | 0 | 0 | 0 | |
| 04/07/2024 |
29.08
|
12,600 | 28.90 | 29.43 | 28.90 | 0 | 0 | 0 | |
| 03/07/2024 |
29.08
|
3,000 | 29.08 | 29.26 | 29.08 | 0 | 0 | 0 | |
| 02/07/2024 |
29.30
|
54,300 | 29.17 | 29.30 | 28.90 | 0 | 0 | 0 | |
| 01/07/2024 |
29.21
|
26,900 | 29.21 | 29.35 | 29.21 | 0 | 0 | 0 | |
| 28/06/2024 |
30.15
|
7,900 | 29.43 | 30.28 | 28.99 | 0 | 0 | 0 | |
| 27/06/2024 |
29.61
|
6,000 | 29.08 | 30.19 | 29.08 | 0 | 0 | 0 | |
| 26/06/2024 |
30.24
|
21,400 | 30.64 | 30.64 | 28.99 | 0 | 0 | 0 | |
| 25/06/2024 |
30.77
|
30,600 | 28.72 | 30.77 | 28.72 | 0 | 0 | 0 | |
| 24/06/2024 |
28.90
|
11,400 | 28.77 | 29.08 | 28.68 | 0 | 0 | 0 | |
| 21/06/2024 |
28.90
|
14,300 | 28.72 | 28.99 | 28.63 | 0 | 0 | 0 | |
| 20/06/2024 |
28.99
|
35,500 | 28.99 | 28.99 | 28.63 | 0 | 0 | 0 | |
| 19/06/2024 |
28.99
|
2,000 | 28.81 | 28.99 | 28.81 | 0 | 0 | 0 | |
| 18/06/2024 |
28.99
|
600 | 28.77 | 28.99 | 28.77 | 0 | 0 | 0 | |
| 17/06/2024 |
28.99
|
4,700 | 28.99 | 29.03 | 28.99 | 0 | 0 | 0 | |
| 14/06/2024 |
29.26
|
18,600 | 28.77 | 29.26 | 28.77 | 0 | 0 | 0 | |
| 13/06/2024 |
29.03
|
41,300 | 28.27 | 29.26 | 28.27 | 0 | 0 | 0 | |
| 12/06/2024 |
28.99
|
17,100 | 28.59 | 29.03 | 28.59 | 0 | 0 | 0 | |
| 11/06/2024 |
28.99
|
17,800 | 29.08 | 29.12 | 28.99 | 0 | 0 | 0 | |
| 10/06/2024 |
29.12
|
24,500 | 29.21 | 29.21 | 29.08 | 0 | 0 | 0 | |
| 07/06/2024 |
29.08
|
41,100 | 28.77 | 29.17 | 28.77 | 0 | 0 | 0 | |
| 06/06/2024 |
28.99
|
57,800 | 29.21 | 29.21 | 28.94 | 0 | 0 | 0 | |
| 05/06/2024 |
28.99
|
55,000 | 29.03 | 29.08 | 28.59 | 0 | 0 | 0 | |
| 04/06/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 04/06/2024 |
28.99
|
32,100 | 28.72 | 29.88 | 28.72 | 0 | 0 | 0 | |
| 03/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 03/06/2024 |
29.03
|
88,800 | 28.82 | 29.07 | 28.82 | 0 | 0 | 0 | |
| 31/05/2024 |
28.41
|
58,800 | 28.45 | 28.49 | 28.28 | 0 | 0 | 0 | |
| 30/05/2024 |
28.61
|
30,200 | 28.32 | 28.61 | 28.08 | 0 | 0 | 0 | |
| 29/05/2024 |
28.37
|
27,400 | 28.04 | 28.41 | 28.04 | 0 | 0 | 0 | |
| 28/05/2024 |
27.99
|
20,800 | 28.24 | 28.41 | 27.99 | 0 | 0 | 0 | |
| 27/05/2024 |
27.99
|
46,100 | 27.87 | 28.20 | 27.71 | 0 | 0 | 0 | |
| 24/05/2024 |
27.79
|
21,300 | 27.71 | 27.83 | 27.50 | 0 | 0 | 0 | |
| 23/05/2024 |
27.71
|
6,700 | 27.62 | 27.75 | 27.58 | 0 | 0 | 0 | |
| 22/05/2024 |
27.62
|
3,700 | 27.87 | 27.87 | 27.58 | 0 | 0 | 0 | |
| 21/05/2024 |
27.87
|
17,700 | 28.04 | 28.04 | 27.42 | 0 | 0 | 0 | |
| 20/05/2024 |
28.24
|
18,700 | 27.67 | 28.32 | 27.67 | 0 | 0 | 0 | |
| 17/05/2024 |
27.67
|
30,800 | 28.41 | 28.41 | 27.54 | 0 | 0 | 0 | |
| 16/05/2024 |
27.09
|
9,700 | 26.97 | 27.17 | 26.97 | 0 | 0 | 0 | |
| 15/05/2024 |
27.09
|
23,900 | 27.09 | 27.17 | 27.09 | 0 | 0 | 0 | |
| 14/05/2024 |
27.09
|
17,100 | 26.92 | 27.13 | 26.92 | 0 | 0 | 0 | |
| 13/05/2024 |
26.92
|
16,600 | 26.80 | 26.97 | 26.76 | 0 | 0 | 0 | |
| 10/05/2024 |
26.80
|
17,500 | 26.84 | 27.05 | 26.76 | 0 | 0 | 0 | |
| 09/05/2024 |
26.80
|
83,000 | 26.80 | 27.09 | 26.76 | 0 | 0 | 0 | |
| 08/05/2024 |
26.80
|
2,700 | 26.59 | 26.84 | 26.43 | 0 | 0 | 0 | |
| 07/05/2024 |
26.64
|
43,600 | 26.76 | 27.01 | 26.64 | 0 | 0 | 0 | |
| 06/05/2024 |
27.17
|
7,100 | 26.64 | 27.17 | 26.35 | 0 | 0 | 0 | |
| 03/05/2024 |
26.51
|
25,300 | 26.59 | 26.59 | 26.43 | 0 | 0 | 0 | |
| 02/05/2024 |
26.59
|
5,800 | 26.59 | 26.76 | 26.35 | 0 | 0 | 0 | |
| 26/04/2024 |
26.59
|
3,300 | 26.72 | 26.76 | 26.43 | 0 | 0 | 0 | |
| 25/04/2024 |
26.68
|
1,000 | 26.18 | 26.68 | 26.18 | 0 | 0 | 0 | |
| 24/04/2024 |
26.10
|
6,900 | 26.35 | 26.43 | 26.02 | 0 | 0 | 0 | |
| 23/04/2024 |
26.35
|
8,500 | 26.80 | 26.80 | 26.35 | 0 | 0 | 0 | |
| 22/04/2024 |
26.64
|
3,100 | 26.72 | 26.72 | 26.35 | 0 | 0 | 0 | |
| 19/04/2024 |
26.59
|
9,800 | 25.52 | 26.59 | 25.52 | 0 | 0 | 0 | |
| 17/04/2024 |
26.64
|
2,100 | 25.98 | 26.64 | 25.98 | 0 | 0 | 0 | |
| 16/04/2024 |
26.64
|
31,500 | 26.35 | 26.64 | 26.10 | 0 | 0 | 0 | |
| 15/04/2024 |
26.43
|
1,800 | 26.59 | 26.76 | 26.39 | 0 | 0 | 0 | |
| 12/04/2024 |
26.39
|
5,600 | 26.39 | 26.76 | 26.35 | 0 | 0 | 0 | |
| 11/04/2024 |
26.80
|
17,200 | 26.43 | 26.80 | 26.35 | 0 | 0 | 0 | |
| 10/04/2024 |
26.43
|
8,000 | 26.80 | 26.84 | 26.43 | 0 | 0 | 0 | |
| 09/04/2024 |
26.76
|
8,000 | 26.59 | 26.76 | 26.59 | 0 | 0 | 0 | |
| 08/04/2024 |
26.68
|
10,000 | 26.43 | 26.76 | 26.43 | 0 | 0 | 0 | |
| 05/04/2024 |
26.43
|
38,000 | 26.43 | 27.13 | 26.35 | 0 | 0 | 0 | |
| 04/04/2024 |
26.80
|
38,400 | 26.76 | 26.80 | 26.35 | 0 | 0 | 0 | |
| 03/04/2024 |
26.97
|
15,200 | 26.39 | 26.97 | 26.35 | 0 | 0 | 0 | |
| 02/04/2024 |
26.35
|
12,500 | 26.10 | 26.76 | 26.10 | 0 | 0 | 0 | |
| 01/04/2024 |
26.80
|
1,500 | 26.84 | 26.84 | 25.94 | 0 | 0 | 0 | |
| 29/03/2024 |
26.80
|
9,800 | 26.64 | 26.80 | 26.64 | 0 | 0 | 0 | |
| 28/03/2024 |
26.59
|
14,400 | 25.69 | 26.59 | 25.69 | 0 | 0 | 0 | |
| 27/03/2024 |
26.59
|
12,800 | 26.72 | 26.76 | 26.35 | 0 | 0 | 0 | |
| 26/03/2024 |
27.21
|
1,500 | 27.54 | 27.54 | 27.21 | 0 | 0 | 0 | |
| 25/03/2024 |
27.13
|
11,500 | 26.64 | 27.13 | 26.35 | 0 | 0 | 0 | |
| 22/03/2024 |
26.59
|
17,000 | 27.17 | 27.34 | 26.59 | 0 | 0 | 0 | |
| 21/03/2024 |
26.55
|
2,500 | 27.50 | 27.50 | 26.55 | 0 | 0 | 0 | |
| 20/03/2024 |
27.50
|
4,600 | 27.38 | 27.83 | 27.38 | 0 | 0 | 0 | |
| 19/03/2024 |
27.58
|
7,100 | 27.99 | 27.99 | 26.59 | 0 | 0 | 0 | |
| 18/03/2024 |
28.53
|
22,100 | 27.09 | 28.53 | 26.35 | 0 | 0 | 0 | |
| 15/03/2024 |
27.50
|
7,200 | 26.92 | 27.50 | 26.92 | 0 | 0 | 0 | |
| 14/03/2024 |
27.83
|
17,700 | 26.92 | 27.83 | 26.35 | 0 | 0 | 0 | |
| 13/03/2024 |
26.35
|
27,900 | 26.76 | 26.92 | 25.94 | 0 | 0 | 0 | |
| 12/03/2024 |
26.92
|
13,400 | 25.52 | 26.92 | 25.52 | 0 | 0 | 0 | |
| 11/03/2024 |
26.92
|
7,800 | 27.09 | 27.13 | 26.35 | 0 | 0 | 0 | |
| 08/03/2024 |
27.13
|
11,600 | 26.59 | 27.13 | 26.35 | 0 | 0 | 0 | |
| 07/03/2024 |
27.17
|
3,900 | 27.17 | 27.17 | 26.43 | 0 | 0 | 0 | |