| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.90 | -8.98% | 210,735,300 | -1,575,700 | 0 |
19.25
34.45
20
|
|
2 tháng
(2026-07-20) |
-0.75 | -3.75% | 416,498,100 | -1,575,700 | 0 |
18.45
34.45
20
|
|
3 tháng
(2026-06-19) |
-5.35 | -21.75% | 574,015,400 | -1,575,700 | 0 |
18.45
34.45
20
|
|
6 tháng
(2026-03-23) |
-5.20 | -21.28% | 1,098,518,300 | -1,575,700 | 0 |
18.45
34.45
20
|
|
12 tháng
(2025-09-22) |
-10.83 | -36.01% | 2,502,451,200 | -1,575,700 | 0 |
14.41
34.45
20
|
|
24 tháng
(2024-09-27) |
-6.58 | -25.49% | 4,824,837,500 | -1,575,700 | 0 |
14.10
34.97
20
|
|
36 tháng
(2023-10-03) |
-2.09 | -9.81% | 6,375,526,000 | -1,575,700 | 0 |
10.75
34.97
20
|
|
60 tháng
(2021-10-13) |
-5.01 | -20.66% | 8,926,251,200 | 1,996,745 | -101.9 |
9.27
34.97
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
26.41
|
6,919,000 | 25.91 | 26.48 | 25.58 | 0 | 0 | 0 | |
| 16/10/2024 |
25.73
|
4,729,300 | 25.76 | 25.98 | 25.65 | 0 | 0 | 0 | |
| 15/10/2024 |
25.91
|
6,789,000 | 26.41 | 26.70 | 25.91 | 0 | 0 | 0 | |
| 14/10/2024 |
26.41
|
4,218,100 | 26.63 | 26.88 | 26.41 | 0 | 0 | 0 | |
| 11/10/2024 |
26.52
|
4,112,800 | 26.23 | 26.55 | 26.19 | 0 | 0 | 0 | |
| 10/10/2024 |
26.19
|
11,321,700 | 27.27 | 27.27 | 26.19 | 0 | 0 | 0 | |
| 09/10/2024 |
26.91
|
7,245,200 | 26.77 | 27.17 | 26.73 | 0 | 0 | 0 | |
| 08/10/2024 |
26.84
|
13,367,300 | 27.27 | 27.63 | 26.81 | 0 | 0 | 0 | |
| 07/10/2024 |
27.06
|
9,269,400 | 26.23 | 27.06 | 25.98 | 0 | 0 | 0 | |
| 04/10/2024 |
26.09
|
5,934,700 | 26.30 | 26.45 | 26.05 | 0 | 0 | 0 | |
| 03/10/2024 |
26.30
|
9,079,600 | 26.27 | 26.52 | 25.98 | 0 | 0 | 0 | |
| 02/10/2024 |
26.19
|
8,093,200 | 26.12 | 26.52 | 26.09 | 0 | 0 | 0 | |
| 01/10/2024 |
26.27
|
9,563,000 | 26.52 | 26.95 | 26.27 | 0 | 0 | 0 | |
| 30/09/2024 |
26.41
|
11,152,600 | 25.80 | 26.73 | 25.69 | 0 | 0 | 0 | |
| 27/09/2024 |
25.83
|
9,822,400 | 25.91 | 26.12 | 25.69 | 0 | 0 | 0 | |
| 26/09/2024 |
26.01
|
12,836,800 | 25.69 | 26.12 | 25.55 | 0 | 0 | 0 | |
| 25/09/2024 |
25.62
|
15,815,400 | 24.93 | 25.73 | 24.90 | 0 | 0 | 0 | |
| 24/09/2024 |
24.83
|
5,748,000 | 24.65 | 24.83 | 24.47 | 0 | 0 | 0 | |
| 23/09/2024 |
24.61
|
6,684,100 | 24.90 | 24.90 | 24.57 | 0 | 0 | 0 | |
| 20/09/2024 |
24.83
|
7,243,800 | 25.19 | 25.22 | 24.72 | 0 | 0 | 0 | |
| 19/09/2024 |
24.90
|
6,422,000 | 24.97 | 25.08 | 24.75 | 0 | 0 | 0 | |
| 18/09/2024 |
24.83
|
9,736,200 | 24.61 | 25.15 | 24.54 | 0 | 0 | 0 | |
| 17/09/2024 |
24.57
|
6,255,800 | 23.46 | 24.57 | 23.42 | 0 | 0 | 0 | |
| 16/09/2024 |
23.39
|
5,208,700 | 24.25 | 24.25 | 23.39 | 0 | 0 | 0 | |
| 13/09/2024 |
24.04
|
6,399,800 | 24.14 | 24.47 | 23.89 | 0 | 0 | 0 | |
| 12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 12/09/2024 |
24.04
|
6,129,900 | 24.79 | 25.19 | 24.04 | 0 | 0 | 0 | |
| 11/09/2024 |
24.25
|
6,398,800 | 24.52 | 24.52 | 24.22 | 0 | 0 | 0 | |
| 10/09/2024 |
24.47
|
4,564,100 | 24.99 | 25.02 | 24.47 | 0 | 0 | 0 | |
| 09/09/2024 |
24.83
|
2,501,200 | 25.16 | 25.19 | 24.80 | 0 | 0 | 0 | |
| 06/09/2024 |
25.19
|
3,653,800 | 24.85 | 25.19 | 24.63 | 0 | 0 | 0 | |
| 05/09/2024 |
24.91
|
7,440,800 | 25.44 | 25.71 | 24.83 | 0 | 0 | 0 | |
| 04/09/2024 |
25.41
|
3,839,900 | 25.41 | 25.66 | 25.30 | 0 | 0 | 0 | |
| 03/09/2024 |
26.49
|
10,127,700 | 27.51 | 27.51 | 26.49 | 0 | 0 | 0 | |
| 02/09/2024 |
24.97
|
4,952,100 | 24.91 | 25.16 | 24.77 | 0 | 0 | 0 | |
| 30/08/2024 |
25.71
|
6,321,500 | 25.63 | 25.80 | 25.35 | 0 | 0 | 0 | |
| 29/08/2024 |
25.63
|
9,623,400 | 26.46 | 26.60 | 25.57 | 0 | 0 | 0 | |
| 28/08/2024 |
26.40
|
5,981,600 | 26.54 | 26.65 | 26.02 | 0 | 0 | 0 | |
| 27/08/2024 |
26.60
|
3,495,500 | 26.57 | 26.96 | 26.46 | 0 | 0 | 0 | |
| 26/08/2024 |
26.85
|
7,159,700 | 26.57 | 27.01 | 26.29 | 0 | 0 | 0 | |
| 23/08/2024 |
26.29
|
3,547,900 | 26.21 | 26.57 | 25.88 | 0 | 0 | 0 | |
| 22/08/2024 |
26.21
|
2,953,400 | 26.13 | 26.21 | 25.93 | 0 | 0 | 0 | |
| 21/08/2024 |
26.07
|
3,561,400 | 25.57 | 26.16 | 25.57 | 0 | 0 | 0 | |
| 20/08/2024 |
25.74
|
4,657,800 | 25.60 | 26.02 | 25.38 | 0 | 0 | 0 | |
| 19/08/2024 |
25.60
|
2,343,900 | 26.02 | 26.02 | 25.55 | 0 | 0 | 0 | |
| 16/08/2024 |
25.88
|
6,641,800 | 24.69 | 25.96 | 24.63 | 0 | 0 | 0 | |
| 15/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 15/08/2024 |
24.55
|
1,587,200 | 24.91 | 25.05 | 24.41 | 0 | 0 | 0 | |
| 14/08/2024 |
24.85
|
2,362,700 | 25.24 | 25.24 | 24.74 | 0 | 0 | 0 | |
| 13/08/2024 |
25.13
|
3,265,400 | 25.21 | 25.21 | 24.47 | 0 | 0 | 0 | |
| 12/08/2024 |
25.18
|
2,460,000 | 24.69 | 25.18 | 24.58 | 0 | 0 | 0 | |
| 09/08/2024 |
24.85
|
5,778,200 | 23.95 | 24.91 | 23.78 | 0 | 0 | 0 | |
| 08/08/2024 |
23.78
|
2,313,900 | 23.59 | 24.11 | 23.46 | 0 | 0 | 0 | |
| 07/08/2024 |
23.92
|
1,511,100 | 23.70 | 24.03 | 23.32 | 0 | 0 | 0 | |
| 06/08/2024 |
23.59
|
4,594,000 | 22.99 | 23.81 | 22.50 | 0 | 0 | 0 | |
| 05/08/2024 |
22.39
|
5,147,900 | 23.21 | 23.62 | 22.39 | 0 | 0 | 0 | |
| 02/08/2024 |
23.81
|
3,360,700 | 22.69 | 24.14 | 22.60 | 0 | 0 | 0 | |
| 01/08/2024 |
23.10
|
5,979,100 | 24.61 | 24.61 | 23.04 | 0 | 0 | 0 | |
| 31/07/2024 |
24.42
|
1,529,300 | 24.50 | 24.91 | 24.31 | 0 | 0 | 0 | |
| 30/07/2024 |
24.42
|
1,470,300 | 24.77 | 24.94 | 24.42 | 0 | 0 | 0 | |
| 29/07/2024 |
24.80
|
1,267,700 | 24.96 | 25.07 | 24.80 | 0 | 0 | 0 | |
| 26/07/2024 |
24.72
|
1,506,000 | 24.50 | 24.72 | 24.47 | 0 | 0 | 0 | |
| 25/07/2024 |
24.47
|
2,235,200 | 24.58 | 24.63 | 24.14 | 0 | 0 | 0 | |
| 24/07/2024 |
24.58
|
6,226,700 | 25.13 | 25.27 | 24.09 | 0 | 0 | 0 | |
| 23/07/2024 |
25.24
|
3,376,600 | 26.06 | 26.17 | 25.24 | 0 | 0 | 0 | |
| 22/07/2024 |
25.98
|
4,367,000 | 26.28 | 26.53 | 25.87 | 0 | 0 | 0 | |
| 19/07/2024 |
26.06
|
3,058,700 | 25.95 | 26.34 | 25.90 | 0 | 0 | 0 | |
| 18/07/2024 |
26.14
|
2,236,100 | 25.76 | 26.14 | 25.51 | 0 | 0 | 0 | |
| 17/07/2024 |
25.73
|
4,293,400 | 26.45 | 26.56 | 25.46 | 0 | 0 | 0 | |
| 16/07/2024 |
26.28
|
3,394,400 | 26.36 | 26.61 | 26.25 | 0 | 0 | 0 | |
| 15/07/2024 |
26.36
|
1,790,600 | 26.34 | 26.53 | 26.28 | 0 | 0 | 0 | |
| 12/07/2024 |
26.28
|
2,451,000 | 26.45 | 26.56 | 26.12 | 0 | 0 | 0 | |
| 11/07/2024 |
26.34
|
4,746,300 | 26.23 | 26.58 | 26.03 | 0 | 0 | 0 | |
| 10/07/2024 |
25.90
|
2,352,800 | 26.34 | 26.34 | 25.90 | 0 | 0 | 0 | |
| 09/07/2024 |
26.34
|
4,239,800 | 26.01 | 26.42 | 25.90 | 0 | 0 | 0 | |
| 08/07/2024 |
25.90
|
1,936,300 | 25.95 | 26.23 | 25.81 | 0 | 0 | 0 | |
| 05/07/2024 |
25.84
|
1,933,200 | 26.09 | 26.17 | 25.70 | 0 | 0 | 0 | |
| 04/07/2024 |
25.95
|
1,914,000 | 25.92 | 26.28 | 25.76 | 0 | 0 | 0 | |
| 03/07/2024 |
25.90
|
2,180,200 | 25.98 | 26.12 | 25.84 | 0 | 0 | 0 | |
| 02/07/2024 |
25.87
|
1,924,200 | 25.87 | 26.14 | 25.79 | 0 | 0 | 0 | |
| 01/07/2024 |
25.87
|
2,758,100 | 25.32 | 25.92 | 25.29 | 0 | 0 | 0 | |
| 28/06/2024 |
25.29
|
3,801,000 | 25.21 | 25.84 | 25.18 | 0 | 0 | 0 | |
| 27/06/2024 |
25.21
|
1,806,000 | 25.40 | 25.51 | 25.18 | 0 | 0 | 0 | |
| 26/06/2024 |
25.40
|
2,558,500 | 25.57 | 25.62 | 24.96 | 0 | 0 | 0 | |
| 25/06/2024 |
25.62
|
4,327,300 | 25.07 | 25.62 | 24.99 | 0 | 0 | 0 | |
| 24/06/2024 |
24.96
|
11,061,000 | 26.17 | 26.45 | 24.96 | 0 | 0 | 0 | |
| 21/06/2024 |
26.45
|
4,412,500 | 26.88 | 26.88 | 26.45 | 0 | 0 | 0 | |
| 20/06/2024 |
26.72
|
3,237,000 | 26.91 | 27.10 | 26.50 | 0 | 0 | 0 | |
| 19/06/2024 |
26.91
|
4,870,900 | 26.72 | 27.27 | 26.56 | 0 | 0 | 0 | |
| 18/06/2024 |
26.66
|
3,231,400 | 26.88 | 27.10 | 26.66 | 0 | 0 | 0 | |
| 17/06/2024 |
26.69
|
4,001,100 | 26.86 | 27.10 | 26.61 | 0 | 0 | 0 | |
| 14/06/2024 |
26.88
|
9,748,400 | 27.98 | 28.31 | 26.88 | 0 | 0 | 0 | |
| 13/06/2024 |
27.82
|
5,382,300 | 28.26 | 28.26 | 27.82 | 0 | 0 | 0 | |
| 12/06/2024 |
28.09
|
4,317,900 | 27.98 | 28.26 | 27.71 | 0 | 0 | 0 | |
| 11/06/2024 |
27.98
|
13,002,100 | 26.75 | 27.98 | 26.64 | 0 | 0 | 0 | |
| 10/06/2024 |
26.66
|
3,794,400 | 26.66 | 26.99 | 26.61 | 0 | 0 | 0 | |
| 07/06/2024 |
26.53
|
2,581,400 | 26.72 | 26.91 | 26.45 | 0 | 0 | 0 | |
| 06/06/2024 |
26.50
|
3,805,900 | 26.86 | 26.97 | 26.34 | 0 | 0 | 0 | |
| 05/06/2024 |
26.75
|
4,278,200 | 26.97 | 27.27 | 26.75 | 0 | 0 | 0 | |
| 04/06/2024 |
26.94
|
3,808,100 | 26.66 | 27.10 | 26.61 | 0 | 0 | 0 | |
| 03/06/2024 |
26.61
|
4,023,000 | 26.39 | 26.75 | 26.34 | 0 | 0 | 0 | |
| 31/05/2024 |
26.06
|
2,738,900 | 26.23 | 26.47 | 26.06 | 0 | 0 | 0 | |