| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.30 | 0.68% | 603,600 | 204,900 | 0 |
43
45.30
44.30
|
|
2 tháng
(2026-03-02) |
0.61 | 1.38% | 1,196,500 | 196,800 | -0.8 |
41.25
45.30
44.30
|
|
3 tháng
(2026-01-29) |
-0.03 | -0.07% | 1,652,600 | 124,800 | -4.0 |
41.25
45.30
44.30
|
|
6 tháng
(2025-10-31) |
-3.35 | -7.01% | 3,780,700 | 276,000 | 3.6 |
41.25
47.80
44.30
|
|
12 tháng
(2025-05-05) |
3.79 | 9.31% | 11,740,500 | 815,200 | 33.2 |
40.66
55.98
44.30
|
|
24 tháng
(2024-05-09) |
16.34 | 58.14% | 21,031,700 | 805,784 | 28.2 |
28.11
55.98
44.30
|
|
36 tháng
(2023-05-15) |
20.65 | 86.74% | 29,027,600 | 854,884 | 30.2 |
23.80
55.98
44.30
|
|
60 tháng
(2021-05-25) |
16.54 | 59.25% | 47,049,300 | 484,358 | -6.4 |
16.62
55.98
44.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
28.08
|
69,800 | 27.42 | 28.41 | 27.35 | 0 | 0 | 0 | |
| 24/04/2024 |
27.35
|
13,900 | 27.35 | 27.35 | 27.22 | 0 | 0 | 0 | |
| 23/04/2024 |
27.15
|
42,900 | 27.45 | 27.45 | 27.12 | 0 | 0 | 0 | |
| 22/04/2024 |
27.32
|
79,200 | 27.15 | 27.32 | 27.08 | 0 | 3,400 | -0.1 | |
| 19/04/2024 |
27.28
|
117,400 | 27.18 | 27.32 | 27.08 | 0 | 0 | 0 | |
| 17/04/2024 |
27.32
|
18,700 | 27.12 | 27.48 | 27.12 | 0 | 0 | 0 | |
| 16/04/2024 |
27.28
|
81,800 | 27.05 | 27.42 | 26.75 | 1,200 | 1,100 | 0.0 | |
| 15/04/2024 |
26.46
|
62,800 | 27.71 | 27.71 | 26.42 | 3,200 | 100 | 0.1 | |
| 12/04/2024 |
27.68
|
3,200 | 27.28 | 27.75 | 27.28 | 0 | 0 | 0 | |
| 11/04/2024 |
27.65
|
21,200 | 27.08 | 27.65 | 27.08 | 0 | 200 | -0.0 | |
| 10/04/2024 |
27.61
|
21,700 | 27.68 | 27.68 | 27.51 | 0 | 0 | 0 | |
| 09/04/2024 |
27.61
|
12,400 | 27.81 | 27.81 | 27.48 | 0 | 300 | -0.0 | |
| 08/04/2024 |
27.65
|
18,000 | 27.68 | 27.68 | 27.48 | 0 | 100 | -0.0 | |
| 05/04/2024 |
27.81
|
12,200 | 27.88 | 27.88 | 27.55 | 0 | 600 | -0.0 | |
| 04/04/2024 |
28.08
|
22,800 | 28.31 | 28.31 | 27.78 | 100 | 0 | 0.0 | |
| 03/04/2024 |
27.88
|
52,100 | 27.51 | 27.98 | 27.32 | 900 | 100 | 0.0 | |
| 02/04/2024 |
27.42
|
31,700 | 27.42 | 27.42 | 27.22 | 0 | 0 | 0 | |
| 01/04/2024 |
27.32
|
24,200 | 27.28 | 27.35 | 27.18 | 0 | 0 | 0 | |
| 29/03/2024 |
27.32
|
13,200 | 27.15 | 27.32 | 27.15 | 0 | 0 | 0 | |
| 28/03/2024 |
27.32
|
27,300 | 27.55 | 27.55 | 27.22 | 0 | 0 | 0 | |
| 27/03/2024 |
27.28
|
95,500 | 27.08 | 27.28 | 26.99 | 0 | 0 | 0 | |
| 26/03/2024 |
26.99
|
33,100 | 26.82 | 26.99 | 26.82 | 0 | 0 | 0 | |
| 25/03/2024 |
26.95
|
21,300 | 26.95 | 27.08 | 26.79 | 0 | 0 | 0 | |
| 22/03/2024 |
27.02
|
70,900 | 27.02 | 27.15 | 26.79 | 0 | 0 | 0 | |
| 21/03/2024 |
27.05
|
15,800 | 27.12 | 27.22 | 26.95 | 0 | 0 | 0 | |
| 20/03/2024 |
27.08
|
17,300 | 26.92 | 27.08 | 26.75 | 0 | 400 | -0.0 | |
| 19/03/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/03/2024 |
27.08
|
17,000 | 26.49 | 27.15 | 26.49 | 0 | 0 | 0 | |
| 18/03/2024 |
27.22
|
82,500 | 27.44 | 27.51 | 26.89 | 1,400 | 0 | 0.1 | |
| 15/03/2024 |
27.48
|
53,800 | 27.51 | 27.54 | 27.41 | 0 | 0 | 0 | |
| 14/03/2024 |
27.51
|
26,300 | 27.48 | 27.57 | 27.35 | 0 | 0 | 0 | |
| 13/03/2024 |
27.41
|
100,300 | 27.54 | 27.54 | 27.25 | 0 | 0 | 0 | |
| 12/03/2024 |
27.28
|
72,700 | 27.54 | 27.54 | 27.09 | 0 | 0 | 0 | |
| 11/03/2024 |
27.22
|
77,300 | 26.99 | 27.41 | 26.96 | 3,200 | 0 | 0.1 | |
| 08/03/2024 |
26.99
|
29,600 | 27.09 | 27.09 | 26.89 | 1,500 | 0 | 0.1 | |
| 07/03/2024 |
27.02
|
49,700 | 27.09 | 27.12 | 26.93 | 0 | 0 | 0 | |
| 06/03/2024 |
27.02
|
12,000 | 27.02 | 27.09 | 26.96 | 0 | 0 | 0 | |
| 05/03/2024 |
27.12
|
50,600 | 27.09 | 27.60 | 27.09 | 0 | 0 | 0 | |
| 04/03/2024 |
27.22
|
113,000 | 26.67 | 27.28 | 26.67 | 20,200 | 0 | 0.8 | |
| 01/03/2024 |
26.96
|
28,200 | 26.83 | 27.02 | 26.73 | 4,300 | 0 | 0.2 | |
| 29/02/2024 |
27.09
|
26,900 | 27.09 | 27.09 | 26.83 | 10,900 | 0 | 0.5 | |
| 28/02/2024 |
27.02
|
30,300 | 27.09 | 27.31 | 26.99 | 7,500 | 0 | 0.3 | |
| 27/02/2024 |
26.99
|
66,500 | 26.51 | 26.99 | 26.44 | 5,000 | 0 | 0.2 | |
| 26/02/2024 |
26.44
|
36,400 | 26.64 | 26.64 | 26.38 | 0 | 0 | 0 | |
| 23/02/2024 |
26.57
|
42,000 | 26.19 | 26.77 | 26.19 | 0 | 0 | 0 | |
| 22/02/2024 |
26.19
|
16,900 | 26.15 | 26.19 | 25.99 | 0 | 0 | 0 | |
| 21/02/2024 |
26.12
|
44,900 | 25.70 | 26.19 | 25.70 | 100 | 0 | 0.0 | |
| 20/02/2024 |
25.67
|
23,100 | 25.80 | 25.93 | 25.64 | 0 | 0 | 0 | |
| 19/02/2024 |
25.73
|
42,800 | 25.89 | 25.89 | 25.73 | 0 | 0 | 0 | |
| 16/02/2024 |
25.86
|
24,600 | 25.80 | 25.99 | 25.80 | 0 | 0 | 0 | |
| 15/02/2024 |
25.77
|
46,400 | 25.70 | 25.93 | 25.70 | 0 | 6,600 | -0.3 | |
| 07/02/2024 |
25.70
|
30,800 | 25.54 | 25.70 | 25.51 | 0 | 0 | 0 | |
| 06/02/2024 |
25.48
|
48,900 | 25.41 | 25.57 | 25.41 | 0 | 0 | 0 | |
| 05/02/2024 |
25.41
|
16,400 | 25.48 | 25.48 | 25.35 | 0 | 0 | 0 | |
| 02/02/2024 |
25.44
|
16,500 | 25.44 | 25.54 | 25.35 | 0 | 0 | 0 | |
| 01/02/2024 |
25.44
|
22,400 | 25.35 | 25.44 | 25.28 | 0 | 0 | 0 | |
| 31/01/2024 |
25.35
|
62,400 | 25.28 | 25.44 | 25.28 | 600 | 0 | 0.0 | |
| 30/01/2024 |
25.25
|
28,600 | 25.15 | 25.28 | 25.15 | 0 | 0 | 0 | |
| 29/01/2024 |
25.15
|
32,000 | 25.15 | 25.31 | 24.99 | 0 | 0 | 0 | |
| 26/01/2024 |
25.15
|
109,200 | 25.48 | 25.48 | 25.09 | 0 | 0 | 0 | |
| 25/01/2024 |
25.67
|
12,200 | 25.77 | 25.80 | 25.60 | 0 | 0 | 0 | |
| 24/01/2024 |
25.77
|
50,400 | 25.73 | 25.80 | 25.60 | 0 | 13,600 | -0.5 | |
| 23/01/2024 |
25.73
|
41,300 | 25.60 | 25.73 | 25.48 | 0 | 5,000 | -0.2 | |
| 22/01/2024 |
25.67
|
38,200 | 25.73 | 25.80 | 25.54 | 100 | 17,700 | -0.7 | |
| 19/01/2024 |
25.60
|
53,800 | 25.67 | 25.93 | 25.54 | 0 | 16,200 | -0.6 | |
| 18/01/2024 |
25.60
|
5,100 | 25.73 | 25.80 | 25.35 | 0 | 0 | 0 | |
| 17/01/2024 |
25.41
|
22,400 | 25.54 | 25.54 | 25.22 | 300 | 4,000 | -0.1 | |
| 16/01/2024 |
25.41
|
13,900 | 25.41 | 25.51 | 25.19 | 3,600 | 0 | 0.1 | |
| 15/01/2024 |
25.38
|
22,500 | 25.28 | 25.41 | 25.28 | 0 | 0 | 0 | |
| 12/01/2024 |
25.28
|
27,000 | 25.67 | 25.70 | 25.28 | 0 | 0 | 0 | |
| 11/01/2024 |
25.67
|
18,000 | 25.51 | 25.70 | 25.48 | 0 | 0 | 0 | |
| 10/01/2024 |
25.67
|
29,100 | 25.86 | 25.93 | 25.60 | 0 | 0 | 0 | |
| 09/01/2024 |
25.86
|
34,000 | 25.93 | 25.93 | 25.54 | 0 | 0 | 0 | |
| 08/01/2024 |
25.80
|
21,600 | 25.51 | 25.86 | 25.51 | 0 | 0 | 0 | |
| 05/01/2024 |
25.51
|
14,500 | 25.48 | 25.54 | 25.41 | 0 | 0 | 0 | |
| 04/01/2024 |
25.35
|
12,100 | 25.38 | 25.54 | 25.35 | 0 | 0 | 0 | |
| 03/01/2024 |
25.48
|
6,400 | 25.41 | 25.51 | 25.38 | 0 | 200 | -0.0 | |
| 02/01/2024 |
25.35
|
27,200 | 25.35 | 25.41 | 25.25 | 0 | 0 | 0 | |
| 29/12/2023 |
25.31
|
7,400 | 25.28 | 25.44 | 25.19 | 0 | 0 | 0 | |
| 28/12/2023 |
25.28
|
11,800 | 25.19 | 25.28 | 25.12 | 0 | 0 | 0 | |
| 27/12/2023 |
25.19
|
7,700 | 25.19 | 25.19 | 25.06 | 0 | 0 | 0 | |
| 26/12/2023 |
25.19
|
2,100 | 25.22 | 25.22 | 25.15 | 0 | 0 | 0 | |
| 25/12/2023 |
25.22
|
12,100 | 25.15 | 25.25 | 25.09 | 0 | 0 | 0 | |
| 22/12/2023 |
25.15
|
20,300 | 25.02 | 25.15 | 24.90 | 0 | 500 | -0.0 | |
| 21/12/2023 |
25.02
|
12,700 | 24.99 | 25.09 | 24.80 | 0 | 0 | 0 | |
| 20/12/2023 |
24.99
|
38,300 | 25.06 | 25.22 | 24.96 | 900 | 1,800 | -0.0 | |
| 19/12/2023 |
25.06
|
15,200 | 25.02 | 25.09 | 24.93 | 0 | 800 | -0.0 | |
| 18/12/2023 |
25.02
|
4,500 | 25.09 | 25.38 | 24.96 | 0 | 0 | 0 | |
| 15/12/2023 |
25.09
|
9,200 | 25.15 | 25.38 | 25.06 | 1,700 | 0 | 0.1 | |
| 14/12/2023: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/12/2023 |
25.15
|
21,800 | 25.09 | 25.25 | 25.02 | 3,700 | 0 | 0.1 | |
| 13/12/2023 |
25.09
|
57,400 | 25.21 | 25.47 | 24.90 | 0 | 0 | 0 | |
| 12/12/2023 |
25.21
|
41,500 | 25.56 | 25.56 | 25.21 | 800 | 0 | 0.0 | |
| 11/12/2023 |
25.56
|
26,100 | 25.53 | 25.62 | 25.37 | 0 | 0 | 0 | |
| 08/12/2023 |
25.53
|
15,600 | 25.56 | 25.65 | 25.21 | 0 | 0 | 0 | |
| 07/12/2023 |
25.56
|
31,800 | 26.09 | 26.47 | 25.18 | 0 | 3,600 | -0.1 | |
| 06/12/2023 |
26.09
|
41,200 | 25.25 | 26.09 | 25.03 | 0 | 0 | 0 | |
| 05/12/2023 |
25.25
|
31,000 | 25.06 | 25.25 | 24.99 | 0 | 0 | 0 | |
| 04/12/2023 |
25.06
|
20,400 | 25.12 | 25.34 | 25.03 | 0 | 0 | 0 | |
| 01/12/2023 |
25.12
|
4,700 | 25.09 | 25.21 | 24.90 | 0 | 0 | 0 | |
| 30/11/2023 |
25.09
|
11,500 | 25.15 | 25.28 | 24.93 | 0 | 0 | 0 | |
| 29/11/2023 |
25.15
|
18,400 | 24.84 | 25.15 | 24.52 | 0 | 0 | 0 | |