| 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 | 0% | 88,500 | 7,400 | 0 |
31.60
32.20
32.20
|
|
2 tháng
(2026-04-13) |
0.70 | 2.23% | 158,400 | 7,500 | 0 |
30.80
32.50
32.20
|
|
3 tháng
(2026-03-16) |
-0.10 | -0.31% | 268,400 | 5,400 | 0 |
30.80
32.50
32.20
|
|
6 tháng
(2025-12-15) |
0.10 | 0.31% | 774,900 | 0 | -0.2 |
30.80
32.70
32.20
|
|
12 tháng
(2025-06-17) |
0.90 | 2.88% | 2,116,100 | 0 | -0.2 |
29.60
32.80
32.20
|
|
24 tháng
(2024-06-24) |
1.09 | 3.50% | 6,026,821 | 1 | -0.2 |
25.05
35.95
32.20
|
|
36 tháng
(2023-06-28) |
10.35 | 47.56% | 8,173,409 | 950 | -0.2 |
21.67
35.95
32.20
|
|
60 tháng
(2021-07-08) |
10.16 | 46.31% | 16,100,766 | 199,055 | 5.8 |
18.09
35.95
32.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
29.90
|
64,409 | 27.94 | 30.92 | 27.66 | 0 | 0 | 0 | |
| 07/06/2024 |
27.66
|
5,301 | 27.57 | 27.75 | 27.47 | 0 | 0 | 0 | |
| 06/06/2024 |
27.47
|
17,282 | 27.57 | 27.57 | 27.47 | 0 | 0 | 0 | |
| 05/06/2024 |
27.57
|
10,886 | 27.75 | 27.75 | 27.57 | 0 | 0 | 0 | |
| 04/06/2024 |
27.75
|
58,200 | 27.47 | 27.75 | 27.47 | 0 | 0 | 0 | |
| 03/06/2024 |
27.47
|
11,601 | 27.38 | 27.57 | 27.38 | 0 | 0 | 0 | |
| 31/05/2024 |
27.38
|
6,211 | 27.20 | 27.38 | 27.20 | 0 | 0 | 0 | |
| 30/05/2024 |
27.38
|
27,518 | 27.20 | 27.38 | 27.10 | 0 | 0 | 0 | |
| 29/05/2024 |
27.20
|
23,351 | 27.10 | 27.47 | 27.10 | 0 | 0 | 0 | |
| 28/05/2024 |
27.01
|
19,636 | 27.38 | 27.38 | 27.01 | 0 | 0 | 0 | |
| 27/05/2024 |
27.29
|
12,116 | 27.29 | 27.29 | 27.01 | 0 | 0 | 0 | |
| 24/05/2024 |
27.20
|
18,400 | 26.73 | 27.47 | 26.73 | 0 | 0 | 0 | |
| 23/05/2024 |
26.73
|
55,909 | 26.73 | 27.47 | 26.08 | 0 | 0 | 0 | |
| 22/05/2024 |
26.73
|
14,330 | 26.64 | 26.92 | 26.54 | 0 | 0 | 0 | |
| 21/05/2024 |
26.92
|
10,600 | 27.38 | 27.38 | 26.64 | 0 | 0 | 0 | |
| 20/05/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 20/05/2024 |
27.01
|
20,686 | 27.47 | 27.57 | 27.01 | 0 | 0 | 0 | |
| 17/05/2024 |
27.47
|
51,500 | 27.47 | 27.65 | 27.47 | 0 | 0 | 0 | |
| 16/05/2024 |
27.39
|
43,046 | 27.56 | 27.82 | 27.30 | 0 | 0 | 0 | |
| 15/05/2024 |
27.21
|
6,156 | 27.39 | 27.39 | 27.21 | 0 | 0 | 0 | |
| 14/05/2024 |
27.30
|
7,424 | 27.99 | 28.08 | 27.30 | 0 | 0 | 0 | |
| 13/05/2024 |
27.99
|
32,337 | 26.87 | 27.99 | 26.87 | 0 | 0 | 0 | |
| 10/05/2024 |
27.13
|
18,900 | 26.17 | 27.30 | 26.17 | 0 | 0 | 0 | |
| 09/05/2024 |
25.83
|
10,520 | 25.83 | 25.91 | 25.83 | 0 | 0 | 0 | |
| 08/05/2024 |
25.83
|
8,600 | 25.91 | 25.91 | 25.83 | 0 | 0 | 0 | |
| 07/05/2024 |
26.00
|
8,735 | 26.00 | 26.09 | 26.00 | 0 | 0 | 0 | |
| 06/05/2024 |
26.09
|
8,992 | 25.65 | 26.09 | 25.65 | 0 | 0 | 0 | |
| 03/05/2024 |
25.83
|
15,100 | 25.57 | 25.83 | 25.57 | 0 | 0 | 0 | |
| 02/05/2024 |
25.57
|
2,257 | 26.00 | 26.00 | 25.48 | 0 | 0 | 0 | |
| 26/04/2024 |
25.48
|
4,736 | 25.57 | 25.57 | 25.13 | 0 | 0 | 0 | |
| 25/04/2024 |
25.22
|
7,039 | 25.22 | 25.22 | 25.22 | 0 | 0 | 0 | |
| 24/04/2024 |
25.13
|
2,832 | 25.13 | 25.31 | 25.13 | 0 | 0 | 0 | |
| 23/04/2024 |
25.05
|
3,068 | 25.57 | 25.57 | 25.05 | 0 | 0 | 0 | |
| 22/04/2024 |
25.31
|
4,201 | 24.79 | 25.39 | 24.79 | 0 | 0 | 0 | |
| 19/04/2024 |
24.70
|
10,900 | 25.13 | 25.13 | 24.44 | 0 | 0 | 0 | |
| 17/04/2024 |
25.31
|
1,542 | 24.87 | 25.31 | 24.87 | 0 | 0 | 0 | |
| 16/04/2024 |
24.87
|
16,101 | 25.39 | 25.39 | 24.53 | 0 | 0 | 0 | |
| 15/04/2024 |
25.48
|
2,367 | 26.00 | 26.00 | 25.48 | 0 | 0 | 0 | |
| 12/04/2024 |
25.57
|
3,501 | 25.05 | 25.91 | 25.05 | 0 | 0 | 0 | |
| 11/04/2024 |
25.48
|
2,660 | 26.00 | 26.00 | 25.48 | 0 | 0 | 0 | |
| 10/04/2024 |
26.00
|
2,800 | 26.43 | 26.43 | 25.83 | 0 | 0 | 0 | |
| 09/04/2024 |
26.26
|
1,016 | 25.83 | 26.35 | 25.83 | 0 | 0 | 0 | |
| 08/04/2024 |
26.00
|
2,024 | 26.09 | 26.09 | 26.00 | 0 | 0 | 0 | |
| 05/04/2024 |
26.17
|
1,409 | 26.00 | 26.35 | 26.00 | 0 | 0 | 0 | |
| 04/04/2024 |
26.43
|
3,716 | 26.00 | 26.43 | 26.00 | 0 | 0 | 0 | |
| 03/04/2024 |
26.17
|
11,109 | 26.09 | 26.35 | 26.09 | 0 | 0 | 0 | |
| 02/04/2024 |
26.09
|
1,400 | 26.00 | 26.17 | 26.00 | 0 | 0 | 0 | |
| 01/04/2024 |
26.09
|
7,602 | 26.26 | 26.43 | 26.00 | 0 | 0 | 0 | |
| 29/03/2024 |
26.00
|
1,300 | 26.00 | 26.00 | 26.00 | 0 | 0 | 0 | |
| 28/03/2024 |
26.00
|
9,320 | 26.43 | 26.43 | 25.91 | 0 | 0 | 0 | |
| 27/03/2024 |
26.61
|
2,963 | 26.00 | 26.61 | 26.00 | 0 | 0 | 0 | |
| 26/03/2024 |
26.00
|
12,507 | 25.91 | 26.26 | 25.91 | 0 | 0 | 0 | |
| 25/03/2024 |
25.91
|
15,600 | 25.91 | 26.00 | 25.65 | 0 | 0 | 0 | |
| 22/03/2024 |
25.74
|
5,049 | 25.91 | 25.91 | 25.57 | 0 | 0 | 0 | |
| 21/03/2024 |
25.65
|
1,400 | 25.57 | 26.26 | 25.57 | 0 | 0 | 0 | |
| 20/03/2024 |
25.48
|
3,700 | 25.57 | 25.57 | 25.48 | 0 | 0 | 0 | |
| 19/03/2024 |
25.39
|
2,503 | 25.65 | 25.65 | 25.39 | 0 | 0 | 0 | |
| 18/03/2024 |
25.48
|
12,630 | 25.48 | 25.65 | 25.48 | 0 | 0 | 0 | |
| 15/03/2024 |
25.57
|
12,290 | 25.65 | 26.00 | 25.57 | 0 | 0 | 0 | |
| 14/03/2024 |
25.39
|
7,901 | 25.39 | 26.00 | 25.13 | 0 | 0 | 0 | |
| 13/03/2024 |
24.87
|
8,609 | 25.13 | 25.13 | 24.87 | 0 | 0 | 0 | |
| 12/03/2024 |
25.13
|
2,908 | 25.13 | 25.13 | 24.44 | 0 | 0 | 0 | |
| 11/03/2024 |
25.22
|
8,000 | 25.31 | 25.31 | 25.13 | 0 | 0 | 0 | |
| 08/03/2024 |
25.22
|
2,710 | 25.83 | 25.83 | 25.13 | 0 | 0 | 0 | |
| 07/03/2024 |
25.22
|
6,800 | 25.13 | 25.31 | 25.13 | 0 | 0 | 0 | |
| 06/03/2024 |
25.31
|
14,206 | 25.22 | 25.31 | 24.96 | 0 | 0 | 0 | |
| 05/03/2024 |
25.31
|
13,700 | 25.31 | 25.83 | 25.31 | 0 | 0 | 0 | |
| 04/03/2024 |
25.13
|
6,550 | 25.05 | 25.57 | 25.05 | 29,200 | 29,100 | 0.0 | |
| 01/03/2024 |
24.79
|
7,204 | 24.87 | 24.87 | 24.70 | 0 | 0 | 0 | |
| 29/02/2024 |
24.70
|
4,106 | 24.79 | 24.79 | 24.70 | 0 | 0 | 0 | |
| 28/02/2024 |
24.70
|
8,600 | 24.61 | 24.70 | 24.61 | 0 | 100 | -0.0 | |
| 27/02/2024 |
24.70
|
1,038 | 24.70 | 24.70 | 24.70 | 0 | 0 | 0 | |
| 26/02/2024 |
24.61
|
6,005 | 24.53 | 24.79 | 24.53 | 0 | 0 | 0 | |
| 23/02/2024 |
24.53
|
5,104 | 24.53 | 24.70 | 24.53 | 0 | 0 | 0 | |
| 22/02/2024 |
24.79
|
7,802 | 24.61 | 24.79 | 24.61 | 0 | 0 | 0 | |
| 21/02/2024 |
24.70
|
22,105 | 24.44 | 24.87 | 24.44 | 0 | 0 | 0 | |
| 20/02/2024 |
24.27
|
5,900 | 24.44 | 24.53 | 24.27 | 0 | 0 | 0 | |
| 19/02/2024 |
24.61
|
2,623 | 23.40 | 24.70 | 23.40 | 0 | 0 | 0 | |
| 16/02/2024 |
24.87
|
2,310 | 24.61 | 24.96 | 24.61 | 0 | 0 | 0 | |
| 15/02/2024 |
24.61
|
3,421 | 24.61 | 24.79 | 24.61 | 0 | 0 | 0 | |
| 07/02/2024 |
24.70
|
11,611 | 24.53 | 24.70 | 24.44 | 0 | 0 | 0 | |
| 06/02/2024 |
24.53
|
702 | 24.61 | 24.61 | 24.35 | 0 | 0 | 0 | |
| 05/02/2024 |
24.27
|
10,304 | 24.09 | 24.35 | 24.09 | 0 | 0 | 0 | |
| 02/02/2024 |
24.27
|
4,311 | 24.35 | 24.44 | 24.27 | 0 | 0 | 0 | |
| 01/02/2024 |
24.44
|
6,600 | 24.44 | 24.53 | 24.44 | 0 | 0 | 0 | |
| 31/01/2024 |
24.53
|
9,499 | 24.70 | 24.70 | 24.35 | 0 | 0 | 0 | |
| 30/01/2024 |
24.35
|
6,687 | 24.44 | 24.44 | 24.18 | 0 | 0 | 0 | |
| 29/01/2024 |
24.27
|
920 | 24.01 | 24.27 | 24.01 | 0 | 0 | 0 | |
| 26/01/2024 |
24.35
|
1,670 | 24.18 | 24.35 | 24.18 | 0 | 0 | 0 | |
| 25/01/2024 |
24.18
|
7,200 | 24.18 | 24.27 | 23.83 | 0 | 0 | 0 | |
| 24/01/2024 |
24.18
|
1,700 | 24.18 | 24.18 | 24.18 | 0 | 0 | 0 | |
| 23/01/2024 |
24.09
|
7,704 | 23.83 | 24.09 | 23.83 | 0 | 0 | 0 | |
| 22/01/2024 |
23.83
|
1,709 | 24.09 | 24.09 | 23.83 | 0 | 0 | 0 | |
| 19/01/2024 |
23.57
|
12,300 | 23.92 | 24.01 | 23.57 | 0 | 0 | 0 | |
| 18/01/2024 |
23.92
|
2,300 | 24.09 | 24.18 | 23.92 | 0 | 0 | 0 | |
| 17/01/2024 |
24.09
|
2,800 | 23.92 | 24.09 | 23.83 | 0 | 0 | 0 | |
| 16/01/2024 |
24.09
|
5,400 | 24.09 | 24.18 | 24.09 | 0 | 0 | 0 | |
| 15/01/2024 |
24.09
|
1,601 | 24.01 | 24.09 | 24.01 | 0 | 0 | 0 | |
| 12/01/2024 |
23.92
|
1,801 | 24.09 | 24.09 | 23.92 | 0 | 0 | 0 | |
| 11/01/2024 |
24.01
|
1,400 | 24.09 | 24.09 | 24.01 | 0 | 0 | 0 | |
| 10/01/2024 |
23.92
|
3,410 | 24.01 | 24.09 | 23.83 | 0 | 0 | 0 | |