| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-5.10 | -15.22% | 272,108,300 | -37,638,077 | 0 |
28.25
34.30
29.30
|
|
2 tháng
(2026-06-01) |
-3.95 | -12.21% | 502,918,300 | -82,852,295 | 0 |
28.25
34.30
29.30
|
|
3 tháng
(2026-05-04) |
-4.46 | -13.57% | 725,253,500 | -101,578,772 | 0 |
28.25
34.30
29.30
|
|
6 tháng
(2026-02-02) |
-5.88 | -17.15% | 1,468,437,300 | -102,642,533 | -22.5 |
28.11
35.70
29.30
|
|
12 tháng
(2025-08-04) |
-5.33 | -15.80% | 3,738,156,300 | -110,960,803 | -378.9 |
28.11
40.45
29.30
|
|
24 tháng
(2024-08-09) |
8.27 | 41.07% | 7,592,355,000 | -39,216,027 | 1,167.3 |
20.04
40.45
29.30
|
|
36 tháng
(2023-08-15) |
12.65 | 80.27% | 9,501,831,700 | -116,696,518 | -1,104.8 |
12.82
40.45
29.30
|
|
60 tháng
(2021-08-25) |
5.66 | 24.89% | 12,962,655,600 | -116,732,418 | -1,102.6 |
9.58
40.45
29.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/07/2024 |
21.71
|
6,322,500 | 21.66 | 21.80 | 21.56 | 589,200 | 1,103,900 | -11.7 | |
| 25/07/2024 |
21.71
|
8,303,700 | 21.80 | 21.85 | 21.52 | 293,800 | 1,178,200 | -20.1 | |
| 24/07/2024 |
21.95
|
10,819,000 | 21.80 | 22.14 | 21.80 | 2,040,200 | 1,246,300 | 18.3 | |
| 23/07/2024 |
21.99
|
12,471,200 | 22.71 | 22.71 | 21.95 | 1,960,400 | 1,917,900 | 1.0 | |
| 22/07/2024 |
22.57
|
14,480,100 | 22.23 | 22.71 | 21.95 | 1,024,900 | 1,220,600 | -4.8 | |
| 19/07/2024 |
22.33
|
14,092,100 | 22.66 | 22.66 | 22.04 | 1,068,800 | 5,561,000 | -104.8 | |
| 18/07/2024 |
22.61
|
11,221,300 | 22.61 | 22.76 | 22.23 | 1,898,600 | 682,900 | 28.5 | |
| 17/07/2024 |
22.61
|
27,351,200 | 21.80 | 23.09 | 21.75 | 5,699,300 | 1,354,600 | 102.2 | |
| 16/07/2024 |
21.66
|
11,029,900 | 21.61 | 21.80 | 21.52 | 1,314,500 | 4,385,700 | -69.6 | |
| 15/07/2024 |
21.61
|
6,044,600 | 21.80 | 21.85 | 21.56 | 716,800 | 2,658,800 | -44.2 | |
| 12/07/2024 |
21.75
|
5,523,200 | 21.80 | 21.95 | 21.75 | 220,600 | 2,388,400 | -49.5 | |
| 11/07/2024 |
21.75
|
15,419,800 | 22.09 | 22.28 | 21.75 | 768,700 | 8,268,000 | -172.3 | |
| 10/07/2024 |
22.09
|
10,290,600 | 22.33 | 22.37 | 22.04 | 1,709,200 | 6,047,500 | -100.5 | |
| 09/07/2024 |
22.28
|
11,389,200 | 22.23 | 22.42 | 22.18 | 2,632,900 | 6,181,600 | -83.1 | |
| 08/07/2024 |
22.37
|
6,699,200 | 22.42 | 22.42 | 22.04 | 739,000 | 1,350,800 | -14.2 | |
| 05/07/2024 |
22.42
|
8,377,700 | 22.28 | 22.42 | 22.14 | 2,107,900 | 1,943,000 | 3.9 | |
| 04/07/2024 |
22.42
|
5,683,100 | 22.42 | 22.47 | 22.23 | 642,200 | 803,800 | -3.8 | |
| 03/07/2024 |
22.42
|
10,183,800 | 21.90 | 22.47 | 21.85 | 1,272,100 | 1,617,800 | -8.2 | |
| 02/07/2024 |
21.85
|
9,248,300 | 21.80 | 22.14 | 21.61 | 681,400 | 2,506,700 | -41.8 | |
| 01/07/2024 |
21.61
|
9,012,800 | 22.04 | 22.04 | 21.61 | 815,100 | 4,829,500 | -91.5 | |
| 28/06/2024 |
22.28
|
21,090,100 | 22.37 | 22.42 | 21.47 | 2,497,100 | 10,309,300 | -178.7 | |
| 27/06/2024 |
22.37
|
12,338,200 | 22.57 | 22.61 | 22.28 | 2,360,100 | 5,544,900 | -74.8 | |
| 26/06/2024 |
22.90
|
7,388,500 | 22.85 | 22.90 | 22.47 | 3,861,800 | 519,100 | 79.8 | |
| 25/06/2024 |
22.90
|
12,070,000 | 22.85 | 22.90 | 22.33 | 4,032,400 | 2,560,300 | 35.1 | |
| 24/06/2024 |
22.85
|
14,021,100 | 23.38 | 23.38 | 22.52 | 2,773,500 | 389,200 | 57.1 | |
| 21/06/2024 |
23.38
|
11,686,300 | 23.81 | 23.81 | 23.09 | 1,599,500 | 3,192,100 | -39.0 | |
| 20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 20/06/2024 |
23.66
|
34,583,800 | 23.42 | 24.00 | 23.38 | 1,134,100 | 3,913,200 | -68.8 | |
| 19/06/2024 |
23.04
|
17,027,300 | 23.38 | 23.38 | 22.97 | 1,499,400 | 3,069,000 | -76.4 | |
| 18/06/2024 |
23.28
|
10,243,100 | 23.19 | 23.42 | 22.99 | 2,226,300 | 2,315,700 | -4.4 | |
| 17/06/2024 |
23.19
|
9,687,200 | 23.40 | 23.40 | 23.14 | 749,800 | 890,500 | -6.9 | |
| 14/06/2024 |
23.42
|
9,835,600 | 23.61 | 23.64 | 23.42 | 1,145,200 | 1,780,900 | -31.4 | |
| 13/06/2024 |
23.57
|
8,424,900 | 23.61 | 23.66 | 23.52 | 479,800 | 1,254,000 | -38.2 | |
| 12/06/2024 |
23.57
|
9,157,900 | 23.54 | 23.61 | 23.38 | 2,100,500 | 1,967,600 | 6.5 | |
| 11/06/2024 |
23.54
|
16,586,900 | 23.61 | 23.78 | 23.45 | 471,500 | 2,876,400 | -118.8 | |
| 10/06/2024 |
23.33
|
8,633,400 | 23.61 | 23.61 | 23.07 | 864,900 | 730,300 | 6.5 | |
| 07/06/2024 |
23.42
|
15,463,100 | 23.38 | 23.71 | 23.23 | 3,072,931 | 3,512,940 | -21.4 | |
| 06/06/2024 |
22.90
|
13,114,900 | 22.68 | 22.90 | 22.52 | 1,265,461 | 3,696,960 | -115.5 | |
| 05/06/2024 |
22.66
|
9,260,100 | 22.76 | 22.78 | 22.52 | 1,803,100 | 1,841,900 | -1.7 | |
| 04/06/2024 |
22.71
|
9,962,000 | 22.66 | 22.80 | 22.42 | 2,544,100 | 2,832,300 | -13.5 | |
| 03/06/2024 |
22.49
|
10,681,000 | 22.66 | 22.76 | 22.47 | 407,600 | 2,508,500 | -99.5 | |
| 31/05/2024 |
22.42
|
5,677,200 | 22.33 | 22.42 | 22.09 | 1,897,200 | 554,300 | 62.9 | |
| 30/05/2024 |
22.33
|
7,573,700 | 21.97 | 22.33 | 21.87 | 1,123,500 | 213,300 | 42.3 | |
| 29/05/2024 |
22.18
|
6,948,600 | 22.42 | 22.45 | 22.14 | 1,120,500 | 211,300 | 42.3 | |
| 28/05/2024 |
22.37
|
6,014,900 | 22.18 | 22.40 | 22.09 | 410,900 | 321,000 | 4.2 | |
| 27/05/2024 |
22.18
|
5,007,700 | 22.14 | 22.23 | 21.95 | 745,500 | 540,900 | 9.5 | |
| 24/05/2024 |
22.14
|
14,617,600 | 22.02 | 22.54 | 21.85 | 1,493,100 | 777,000 | 32.9 | |
| 23/05/2024 |
22.18
|
7,238,900 | 22.09 | 22.26 | 21.87 | 650,500 | 577,700 | 3.5 | |
| 22/05/2024 |
22.14
|
14,666,400 | 22.54 | 22.66 | 22.11 | 1,834,400 | 2,642,900 | -37.8 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/05/2024 |
22.52
|
11,258,500 | 22.95 | 22.99 | 22.45 | 452,000 | 2,107,300 | -78.6 | |
| 20/05/2024 |
22.99
|
9,304,700 | 23.11 | 23.36 | 22.93 | 1,215,200 | 1,593,400 | -18.8 | |
| 17/05/2024 |
23.02
|
6,345,600 | 23.02 | 23.13 | 22.97 | 899,019 | 1,108,900 | -10.5 | |
| 16/05/2024 |
23.09
|
20,864,900 | 22.44 | 23.11 | 22.39 | 2,171,100 | 1,281,800 | 43.8 | |
| 15/05/2024 |
22.25
|
9,678,900 | 22.16 | 22.28 | 22.09 | 700,900 | 1,447,700 | -35.9 | |
| 14/05/2024 |
22.16
|
7,472,800 | 22.42 | 22.42 | 22.14 | 13,400 | 1,242,700 | -59.1 | |
| 13/05/2024 |
22.39
|
6,004,900 | 22.44 | 22.51 | 22.21 | 1,161,300 | 873,000 | 14.0 | |
| 10/05/2024 |
22.44
|
7,679,300 | 22.58 | 22.58 | 22.16 | 2,038,700 | 766,300 | 61.5 | |
| 09/05/2024 |
22.42
|
8,705,600 | 22.49 | 22.62 | 22.12 | 1,121,900 | 2,519,600 | -67.5 | |
| 08/05/2024 |
22.30
|
15,386,300 | 22.16 | 22.76 | 21.88 | 441,600 | 4,971,800 | -219.3 | |
| 07/05/2024 |
22.16
|
9,058,500 | 22.37 | 22.37 | 22.07 | 130,000 | 2,228,900 | -100.6 | |
| 06/05/2024 |
22.37
|
7,906,500 | 22.44 | 22.53 | 22.16 | 10,000 | 1,122,000 | -53.6 | |
| 03/05/2024 |
22.30
|
13,660,600 | 21.98 | 22.58 | 21.93 | 0 | 441,600 | -21.2 | |
| 02/05/2024 |
21.68
|
4,351,500 | 21.65 | 21.72 | 21.44 | 10,800 | 130,100 | -5.6 | |
| 26/04/2024 |
21.56
|
5,678,300 | 21.28 | 21.70 | 21.12 | 112,200 | 10,000 | 4.7 | |
| 25/04/2024 |
21.35
|
7,161,400 | 21.75 | 21.75 | 21.19 | 0 | 0 | 0 | |
| 24/04/2024 |
21.75
|
7,532,200 | 21.65 | 21.77 | 21.47 | 69,000 | 10,800 | 2.7 | |
| 23/04/2024 |
21.38
|
15,592,800 | 21.05 | 21.98 | 21.05 | 0 | 112,200 | -5.2 | |
| 22/04/2024 |
20.94
|
6,813,500 | 20.98 | 21.14 | 20.77 | 0 | 71,000 | -3.2 | |
| 19/04/2024 |
20.59
|
14,444,400 | 20.36 | 20.66 | 20.06 | 0 | 79,800 | -3.5 | |
| 17/04/2024 |
20.75
|
7,454,000 | 21.05 | 21.10 | 20.66 | 0 | 0 | 0 | |
| 16/04/2024 |
21.05
|
15,151,800 | 20.80 | 21.05 | 20.45 | 0 | 0 | 0 | |
| 15/04/2024 |
20.54
|
13,735,800 | 21.84 | 21.95 | 20.45 | 0 | 0 | 0 | |
| 12/04/2024 |
21.93
|
13,456,300 | 21.03 | 21.95 | 20.87 | 0 | 0 | 0 | |
| 11/04/2024 |
20.87
|
11,371,200 | 20.84 | 21.12 | 20.80 | 0 | 0 | 0 | |
| 10/04/2024 |
21.12
|
7,754,300 | 21.28 | 21.65 | 21.10 | 0 | 0 | 0 | |
| 09/04/2024 |
21.19
|
5,384,200 | 21.05 | 21.19 | 20.91 | 0 | 0 | 0 | |
| 08/04/2024 |
21.05
|
9,964,400 | 20.82 | 21.21 | 20.77 | 0 | 0 | 0 | |
| 05/04/2024 |
20.91
|
12,129,600 | 21.05 | 21.24 | 20.89 | 0 | 0 | 0 | |
| 04/04/2024 |
21.28
|
10,756,900 | 21.51 | 21.63 | 21.26 | 0 | 0 | 0 | |
| 03/04/2024 |
21.65
|
8,776,700 | 21.93 | 22.19 | 21.65 | 0 | 0 | 0 | |
| 02/04/2024 |
22.05
|
13,559,100 | 22.02 | 22.21 | 21.75 | 2,785,000 | 0 | 132.6 | |
| 01/04/2024 |
21.95
|
8,561,000 | 22.00 | 22.07 | 21.68 | 0 | 0 | 0 | |
| 29/03/2024 |
22.00
|
6,403,800 | 22.19 | 22.28 | 22.00 | 0 | 42,000 | -2.0 | |
| 28/03/2024 |
22.21
|
30,022,800 | 22.53 | 22.53 | 22.07 | 0 | 3,967,700 | -193.2 | |
| 27/03/2024 |
21.07
|
4,640,100 | 21.38 | 21.38 | 20.87 | 0 | 0 | 0 | |
| 26/03/2024 |
21.26
|
7,755,900 | 20.73 | 21.38 | 20.59 | 0 | 0 | 0 | |
| 25/03/2024 |
20.73
|
10,737,400 | 21.10 | 21.47 | 20.43 | 0 | 0 | 0 | |
| 22/03/2024 |
20.77
|
10,791,500 | 21.05 | 21.05 | 20.38 | 0 | 50,000 | -2.2 | |
| 21/03/2024 |
20.87
|
16,923,300 | 19.71 | 20.87 | 19.71 | 0 | 0 | 0 | |
| 20/03/2024 |
19.57
|
16,882,000 | 18.69 | 19.64 | 18.53 | 0 | 0 | 0 | |
| 19/03/2024 |
18.65
|
5,330,900 | 18.60 | 18.69 | 18.32 | 0 | 0 | 0 | |
| 18/03/2024 |
18.55
|
11,297,200 | 19.06 | 19.06 | 18.23 | 0 | 0 | 0 | |
| 15/03/2024 |
19.15
|
7,540,800 | 19.09 | 19.27 | 18.69 | 0 | 0 | 0 | |
| 14/03/2024 |
19.15
|
6,636,800 | 19.48 | 19.48 | 19.09 | 0 | 0 | 0 | |
| 13/03/2024 |
19.43
|
7,892,700 | 19.06 | 19.43 | 18.95 | 0 | 0 | 0 | |
| 12/03/2024 |
19.06
|
8,497,100 | 18.67 | 19.11 | 18.55 | 0 | 0 | 0 | |
| 11/03/2024 |
18.69
|
11,182,600 | 18.92 | 19.06 | 18.46 | 0 | 0 | 0 | |
| 08/03/2024 |
18.97
|
20,127,300 | 19.64 | 19.71 | 18.97 | 38,000 | 38,000 | 0 | |
| 07/03/2024 |
19.71
|
7,214,000 | 19.83 | 20.03 | 19.62 | 305,900 | 305,900 | 0 | |
| 06/03/2024 |
19.73
|
8,453,900 | 19.46 | 20.13 | 19.34 | 1,065,000 | 1,066,710 | -0.1 | |
| 05/03/2024 |
19.52
|
6,316,800 | 19.34 | 19.52 | 19.15 | 1,670,100 | 1,670,100 | 0 | |