| 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) |
0.40 | 1.37% | 56,600 | -2,800 | 0 |
29
29.70
29.60
|
|
2 tháng
(2026-07-13) |
0.70 | 2.41% | 120,700 | -2,800 | 0 |
28.70
30.10
29.60
|
|
3 tháng
(2026-06-15) |
-0.10 | -0.34% | 243,900 | -2,800 | 0 |
28.70
30.10
29.60
|
|
6 tháng
(2026-03-16) |
-0.19 | -0.65% | 521,300 | 2,600 | 0 |
28.59
30.17
29.60
|
|
12 tháng
(2025-09-16) |
0.27 | 0.92% | 1,473,400 | -2,800 | -0.2 |
28.41
30.45
29.60
|
|
24 tháng
(2024-09-23) |
3.50 | 13.37% | 5,729,058 | -2,799 | -0.2 |
23.26
33.37
29.60
|
|
36 tháng
(2023-09-27) |
8.22 | 38.25% | 7,859,929 | -1,899 | -0.2 |
21.32
33.37
29.60
|
|
60 tháng
(2021-10-07) |
6.81 | 29.73% | 12,713,176 | 99,255 | 2.6 |
16.80
33.37
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
26.46
|
8,401 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 05/09/2024 |
26.46
|
2,600 | 26.54 | 26.54 | 26.46 | 0 | 0 | 0 | |
| 04/09/2024 |
26.72
|
17,759 | 26.46 | 26.80 | 26.46 | 0 | 0 | 0 | |
| 30/08/2024 |
26.46
|
227 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 29/08/2024 |
26.46
|
3,710 | 26.46 | 26.46 | 26.28 | 0 | 0 | 0 | |
| 28/08/2024 |
26.46
|
19,037 | 26.46 | 26.54 | 26.46 | 0 | 0 | 0 | |
| 27/08/2024 |
26.80
|
2,826 | 26.46 | 26.80 | 25.94 | 0 | 0 | 0 | |
| 26/08/2024 |
26.80
|
11,200 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 23/08/2024 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 22/08/2024 |
26.63
|
6,660 | 26.80 | 27.24 | 26.63 | 0 | 0 | 0 | |
| 21/08/2024 |
26.28
|
34 | 26.54 | 26.54 | 26.54 | 0 | 0 | 0 | |
| 20/08/2024 |
26.28
|
7,410 | 27.24 | 27.24 | 26.28 | 0 | 0 | 0 | |
| 19/08/2024 |
26.80
|
10,986 | 26.63 | 26.80 | 26.63 | 0 | 0 | 0 | |
| 16/08/2024 |
26.37
|
3,600 | 26.63 | 26.63 | 26.37 | 0 | 0 | 0 | |
| 15/08/2024 |
26.54
|
820 | 26.54 | 26.54 | 26.46 | 0 | 0 | 0 | |
| 14/08/2024 |
26.72
|
3,682 | 26.80 | 26.80 | 26.28 | 0 | 0 | 0 | |
| 13/08/2024 |
26.11
|
2,204 | 26.72 | 26.72 | 26.11 | 0 | 0 | 0 | |
| 12/08/2024 |
25.85
|
1,102 | 26.80 | 26.80 | 25.85 | 0 | 0 | 0 | |
| 09/08/2024 |
25.77
|
8,402 | 25.94 | 27.15 | 25.77 | 0 | 0 | 0 | |
| 08/08/2024 |
25.59
|
4,945 | 27.06 | 27.06 | 25.59 | 0 | 0 | 0 | |
| 07/08/2024 |
26.20
|
15,231 | 26.37 | 26.37 | 25.51 | 0 | 0 | 0 | |
| 06/08/2024 |
25.85
|
15,911 | 25.51 | 25.94 | 25.42 | 0 | 0 | 0 | |
| 05/08/2024 |
25.51
|
26,017 | 26.11 | 26.20 | 25.51 | 0 | 0 | 0 | |
| 02/08/2024 |
26.11
|
500 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 01/08/2024 |
26.20
|
16,206 | 26.80 | 26.80 | 26.02 | 0 | 0 | 0 | |
| 31/07/2024 |
26.80
|
6,220 | 26.98 | 26.98 | 26.46 | 500 | 0 | 0.0 | |
| 30/07/2024 |
26.80
|
1,238 | 27.15 | 27.15 | 26.80 | 0 | 0 | 0 | |
| 29/07/2024 |
27.15
|
5,600 | 26.46 | 27.15 | 26.37 | 0 | 0 | 0 | |
| 26/07/2024 |
26.46
|
470 | 26.46 | 26.46 | 26.46 | 0 | 0 | 0 | |
| 25/07/2024 |
26.20
|
2,107 | 26.20 | 26.20 | 26.20 | 0 | 0 | 0 | |
| 24/07/2024 |
26.20
|
10,530 | 26.11 | 26.20 | 26.02 | 0 | 0 | 0 | |
| 23/07/2024 |
26.11
|
10,962 | 25.94 | 26.11 | 25.94 | 900 | 0 | 0.0 | |
| 22/07/2024 |
26.80
|
13,312 | 26.80 | 26.80 | 25.94 | 0 | 0 | 0 | |
| 19/07/2024 |
26.80
|
6,706 | 26.98 | 26.98 | 26.63 | 0 | 0 | 0 | |
| 18/07/2024 |
26.28
|
10,330 | 26.80 | 27.06 | 25.94 | 0 | 0 | 0 | |
| 17/07/2024 |
26.98
|
10,412 | 27.41 | 27.41 | 26.80 | 0 | 0 | 0 | |
| 16/07/2024 |
27.41
|
10,107 | 27.58 | 27.58 | 27.41 | 0 | 0 | 0 | |
| 15/07/2024 |
27.41
|
7,518 | 27.93 | 27.93 | 27.41 | 1,000 | 0 | 0.0 | |
| 12/07/2024 |
27.84
|
5,152 | 27.58 | 27.84 | 27.58 | 1,100 | 0 | 0.0 | |
| 11/07/2024 |
27.58
|
10,085 | 27.93 | 27.93 | 27.58 | 0 | 0 | 0 | |
| 10/07/2024 |
28.27
|
7,077 | 27.75 | 28.45 | 27.67 | 1,000 | 0 | 0.0 | |
| 09/07/2024 |
28.01
|
10,413 | 28.45 | 28.45 | 27.84 | 0 | 0 | 0 | |
| 08/07/2024 |
28.36
|
4,780 | 28.27 | 29.22 | 28.27 | 0 | 0 | 0 | |
| 05/07/2024 |
28.19
|
7,443 | 28.27 | 28.88 | 28.10 | 0 | 0 | 0 | |
| 04/07/2024 |
28.36
|
10,230 | 28.79 | 29.14 | 28.10 | 0 | 0 | 0 | |
| 03/07/2024 |
29.14
|
956 | 28.62 | 29.14 | 28.62 | 0 | 0 | 0 | |
| 02/07/2024 |
28.45
|
24,902 | 28.53 | 29.40 | 28.36 | 0 | 4,500 | -0.1 | |
| 01/07/2024 |
28.45
|
21,668 | 28.36 | 28.53 | 28.10 | 0 | 0 | 0 | |
| 28/06/2024 |
28.53
|
14,423 | 29.05 | 29.05 | 28.36 | 0 | 0 | 0 | |
| 27/06/2024 |
29.05
|
14,802 | 28.79 | 29.05 | 28.79 | 0 | 0 | 0 | |
| 26/06/2024 |
28.96
|
33,981 | 28.88 | 29.83 | 28.79 | 0 | 0 | 0 | |
| 25/06/2024 |
28.96
|
19,924 | 29.05 | 29.22 | 28.71 | 0 | 0 | 0 | |
| 24/06/2024 |
28.79
|
46,542 | 29.31 | 30.26 | 28.79 | 0 | 0 | 0 | |
| 21/06/2024 |
29.31
|
28,640 | 29.40 | 29.83 | 29.22 | 0 | 0 | 0 | |
| 20/06/2024 |
29.40
|
48,255 | 27.84 | 31.13 | 27.84 | 0 | 0 | 0 | |
| 19/06/2024 |
27.93
|
9,804 | 27.67 | 27.93 | 27.67 | 0 | 0 | 0 | |
| 18/06/2024 |
27.84
|
10,715 | 27.67 | 27.84 | 27.58 | 0 | 0 | 0 | |
| 17/06/2024 |
28.27
|
9,672 | 27.67 | 28.27 | 27.58 | 0 | 0 | 0 | |
| 14/06/2024 |
27.93
|
27,405 | 28.36 | 28.36 | 27.93 | 0 | 0 | 0 | |
| 13/06/2024 |
28.36
|
27,403 | 28.53 | 28.53 | 28.10 | 0 | 0 | 0 | |
| 12/06/2024 |
28.62
|
64,830 | 28.53 | 28.79 | 27.67 | 0 | 0 | 0 | |
| 11/06/2024 |
28.10
|
64,560 | 27.75 | 29.74 | 27.49 | 0 | 0 | 0 | |
| 10/06/2024 |
27.75
|
64,409 | 25.94 | 28.71 | 25.68 | 0 | 0 | 0 | |
| 07/06/2024 |
25.68
|
5,301 | 25.59 | 25.77 | 25.51 | 0 | 0 | 0 | |
| 06/06/2024 |
25.51
|
17,282 | 25.59 | 25.59 | 25.51 | 0 | 0 | 0 | |
| 05/06/2024 |
25.59
|
10,886 | 25.77 | 25.77 | 25.59 | 0 | 0 | 0 | |
| 04/06/2024 |
25.77
|
58,200 | 25.51 | 25.77 | 25.51 | 0 | 0 | 0 | |
| 03/06/2024 |
25.51
|
11,601 | 25.42 | 25.59 | 25.42 | 0 | 0 | 0 | |
| 31/05/2024 |
25.42
|
6,211 | 25.25 | 25.42 | 25.25 | 0 | 0 | 0 | |
| 30/05/2024 |
25.42
|
27,518 | 25.25 | 25.42 | 25.16 | 0 | 0 | 0 | |
| 29/05/2024 |
25.25
|
23,351 | 25.16 | 25.51 | 25.16 | 0 | 0 | 0 | |
| 28/05/2024 |
25.07
|
19,636 | 25.42 | 25.42 | 25.07 | 0 | 0 | 0 | |
| 27/05/2024 |
25.33
|
12,116 | 25.33 | 25.33 | 25.07 | 0 | 0 | 0 | |
| 24/05/2024 |
25.25
|
18,400 | 24.81 | 25.51 | 24.81 | 0 | 0 | 0 | |
| 23/05/2024 |
24.81
|
55,909 | 24.81 | 25.51 | 24.21 | 0 | 0 | 0 | |
| 22/05/2024 |
24.81
|
14,330 | 24.73 | 24.99 | 24.64 | 0 | 0 | 0 | |
| 21/05/2024 |
24.99
|
10,600 | 25.42 | 25.42 | 24.73 | 0 | 0 | 0 | |
| 20/05/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 20/05/2024 |
25.07
|
20,686 | 25.51 | 25.59 | 25.07 | 0 | 0 | 0 | |
| 17/05/2024 |
25.51
|
51,500 | 25.51 | 25.67 | 25.51 | 0 | 0 | 0 | |
| 16/05/2024 |
25.43
|
43,046 | 25.59 | 25.83 | 25.35 | 0 | 0 | 0 | |
| 15/05/2024 |
25.26
|
6,156 | 25.43 | 25.43 | 25.26 | 0 | 0 | 0 | |
| 14/05/2024 |
25.35
|
7,424 | 25.99 | 26.07 | 25.35 | 0 | 0 | 0 | |
| 13/05/2024 |
25.99
|
32,337 | 24.94 | 25.99 | 24.94 | 0 | 0 | 0 | |
| 10/05/2024 |
25.18
|
18,900 | 24.30 | 25.35 | 24.30 | 0 | 0 | 0 | |
| 09/05/2024 |
23.98
|
10,520 | 23.98 | 24.06 | 23.98 | 0 | 0 | 0 | |
| 08/05/2024 |
23.98
|
8,600 | 24.06 | 24.06 | 23.98 | 0 | 0 | 0 | |
| 07/05/2024 |
24.14
|
8,735 | 24.14 | 24.22 | 24.14 | 0 | 0 | 0 | |
| 06/05/2024 |
24.22
|
8,992 | 23.82 | 24.22 | 23.82 | 0 | 0 | 0 | |
| 03/05/2024 |
23.98
|
15,100 | 23.74 | 23.98 | 23.74 | 0 | 0 | 0 | |
| 02/05/2024 |
23.74
|
2,257 | 24.14 | 24.14 | 23.66 | 0 | 0 | 0 | |
| 26/04/2024 |
23.66
|
4,736 | 23.74 | 23.74 | 23.33 | 0 | 0 | 0 | |
| 25/04/2024 |
23.41
|
7,039 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 24/04/2024 |
23.33
|
2,832 | 23.33 | 23.49 | 23.33 | 0 | 0 | 0 | |
| 23/04/2024 |
23.25
|
3,068 | 23.74 | 23.74 | 23.25 | 0 | 0 | 0 | |
| 22/04/2024 |
23.49
|
4,201 | 23.01 | 23.58 | 23.01 | 0 | 0 | 0 | |
| 19/04/2024 |
22.93
|
10,900 | 23.33 | 23.33 | 22.69 | 0 | 0 | 0 | |
| 17/04/2024 |
23.49
|
1,542 | 23.09 | 23.49 | 23.09 | 0 | 0 | 0 | |
| 16/04/2024 |
23.09
|
16,101 | 23.58 | 23.58 | 22.77 | 0 | 0 | 0 | |
| 15/04/2024 |
23.66
|
2,367 | 24.14 | 24.14 | 23.66 | 0 | 0 | 0 | |
| 12/04/2024 |
23.74
|
3,501 | 23.25 | 24.06 | 23.25 | 0 | 0 | 0 | |