| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.70 | -4.96% | 5,600 | 0 | 0 |
12.80
14.90
13.40
|
|
2 tháng
(2026-06-01) |
-0.60 | -4.29% | 18,800 | 0 | 0 |
12.80
16.10
13.40
|
|
3 tháng
(2026-05-04) |
-2.20 | -14.10% | 32,400 | 0 | 0 |
12.80
16.10
13.40
|
|
6 tháng
(2026-02-02) |
-3.20 | -19.28% | 104,600 | 0 | 0 |
12.80
19
13.40
|
|
12 tháng
(2025-08-05) |
-6.60 | -33% | 309,000 | 0 | 0 |
12.80
21
13.40
|
|
24 tháng
(2024-08-12) |
-8.70 | -39.37% | 986,632 | 0 | 0 |
12.80
23.10
13.40
|
|
36 tháng
(2023-08-16) |
-35.20 | -72.43% | 1,904,944 | -17,100 | -0.6 |
12.80
48.60
13.40
|
|
60 tháng
(2021-08-26) |
-42.92 | -76.21% | 2,710,426 | -13,300 | -0.3 |
12.80
106.07
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
26
|
307 | 25.10 | 26 | 25.10 | 0 | 0 | 0 | |
| 26/07/2024 |
25.20
|
2,203 | 25.30 | 25.30 | 25.20 | 0 | 0 | 0 | |
| 25/07/2024 |
25.30
|
1,282 | 26.90 | 26.90 | 25.20 | 0 | 0 | 0 | |
| 24/07/2024 |
26.50
|
1,507 | 26.80 | 27.20 | 26.50 | 0 | 0 | 0 | |
| 23/07/2024 |
25.80
|
2,500 | 25.30 | 25.80 | 25 | 0 | 0 | 0 | |
| 22/07/2024 |
27.70
|
0 | 27.70 | 27.70 | 27.70 | 0 | 0 | 0 | |
| 19/07/2024 |
27.90
|
3,208 | 28 | 28.30 | 27.20 | 0 | 0 | 0 | |
| 18/07/2024 |
27.90
|
2,136 | 25.10 | 28.50 | 25.10 | 0 | 0 | 0 | |
| 17/07/2024 |
28.30
|
4,000 | 30 | 30 | 25.80 | 0 | 0 | 0 | |
| 16/07/2024 |
27
|
1,101 | 29 | 29.30 | 27 | 0 | 0 | 0 | |
| 15/07/2024 |
28.30
|
5,398 | 27.10 | 29.20 | 27.10 | 0 | 0 | 0 | |
| 12/07/2024 |
28.50
|
733 | 25.80 | 28.50 | 25.70 | 0 | 0 | 0 | |
| 11/07/2024 |
27.50
|
1,909 | 26.20 | 27.50 | 25.80 | 0 | 0 | 0 | |
| 10/07/2024 |
27.20
|
1,480 | 24.50 | 27.40 | 24.50 | 0 | 0 | 0 | |
| 09/07/2024 |
27.30
|
5,700 | 30 | 30 | 27.30 | 0 | 0 | 0 | |
| 08/07/2024 |
30
|
8,608 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 05/07/2024 |
27.10
|
3,112 | 27 | 27.10 | 27 | 0 | 0 | 0 | |
| 04/07/2024 |
25.50
|
2,600 | 25.20 | 25.60 | 22.60 | 0 | 0 | 0 | |
| 03/07/2024 |
26.10
|
400 | 24.80 | 26.10 | 24.80 | 0 | 0 | 0 | |
| 02/07/2024 |
27.20
|
403 | 26.20 | 27.20 | 26.20 | 0 | 0 | 0 | |
| 01/07/2024 |
26
|
3,916 | 26.80 | 26.80 | 24.20 | 0 | 0 | 0 | |
| 28/06/2024 |
27
|
9,653 | 29 | 29 | 26 | 0 | 0 | 0 | |
| 27/06/2024 |
28.30
|
18,017 | 28.50 | 28.80 | 28.30 | 0 | 0 | 0 | |
| 26/06/2024 |
30.50
|
29,249 | 38 | 38 | 28.20 | 0 | 0 | 0 | |
| 25/06/2024 |
33.20
|
10,121 | 30.20 | 33.20 | 30.20 | 0 | 0 | 0 | |
| 24/06/2024 |
29.40
|
17,913 | 26 | 29.40 | 26 | 0 | 0 | 0 | |
| 21/06/2024 |
26.60
|
17,710 | 24 | 26.60 | 24 | 0 | 100 | -0.0 | |
| 20/06/2024 |
23.30
|
1,100 | 23.20 | 23.30 | 23.20 | 0 | 0 | 0 | |
| 19/06/2024 |
23
|
1,100 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 18/06/2024 |
23.20
|
2,000 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 17/06/2024 |
23
|
2,600 | 23.60 | 23.60 | 23 | 0 | 0 | 0 | |
| 14/06/2024 |
23.50
|
400 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
| 13/06/2024 |
23.60
|
5,200 | 24 | 24 | 23.60 | 0 | 0 | 0 | |
| 12/06/2024 |
23.20
|
3,201 | 24 | 24.70 | 23.20 | 0 | 0 | 0 | |
| 11/06/2024 |
23.70
|
1,715 | 23.80 | 23.80 | 23.50 | 0 | 0 | 0 | |
| 10/06/2024 |
23.70
|
728 | 23.90 | 23.90 | 23.20 | 0 | 0 | 0 | |
| 07/06/2024 |
23.20
|
1,310 | 23.70 | 24.20 | 23.20 | 0 | 0 | 0 | |
| 06/06/2024 |
23.90
|
600 | 23.40 | 23.90 | 23.30 | 0 | 0 | 0 | |
| 05/06/2024 |
23.30
|
1,236 | 23.50 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 04/06/2024 |
22.80
|
2,655 | 22.20 | 22.90 | 21.30 | 0 | 0 | 0 | |
| 03/06/2024 |
22.50
|
1,503 | 23.10 | 23.20 | 22.50 | 0 | 0 | 0 | |
| 31/05/2024 |
22.30
|
1,100 | 23.10 | 23.10 | 22 | 0 | 0 | 0 | |
| 30/05/2024 |
23.20
|
505 | 23.20 | 23.20 | 23.20 | 0 | 0 | 0 | |
| 29/05/2024 |
23.40
|
13,105 | 23 | 23.80 | 21.20 | 0 | 0 | 0 | |
| 28/05/2024 |
23.80
|
300 | 22.70 | 23.80 | 22.70 | 0 | 0 | 0 | |
| 27/05/2024 |
23
|
5,000 | 23.40 | 24 | 21.10 | 0 | 0 | 0 | |
| 24/05/2024 |
23.80
|
400 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 23/05/2024 |
24.20
|
3,100 | 23.50 | 24.30 | 23.30 | 0 | 0 | 0 | |
| 22/05/2024 |
24.30
|
103 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 21/05/2024 |
24.40
|
832 | 24 | 24.70 | 24 | 0 | 0 | 0 | |
| 20/05/2024 |
24.50
|
2,144 | 24.60 | 24.60 | 23.50 | 0 | 0 | 0 | |
| 17/05/2024 |
24.90
|
4,500 | 23.90 | 24.90 | 23.90 | 0 | 0 | 0 | |
| 16/05/2024 |
23.80
|
2,600 | 24.30 | 24.30 | 23.80 | 0 | 0 | 0 | |
| 15/05/2024 |
23.60
|
3,201 | 23.90 | 23.90 | 23.60 | 0 | 0 | 0 | |
| 14/05/2024 |
23.90
|
1,350 | 24 | 24.30 | 23.90 | 0 | 0 | 0 | |
| 13/05/2024 |
23.80
|
600 | 23.90 | 23.90 | 23.80 | 0 | 0 | 0 | |
| 10/05/2024 |
23.90
|
1,000 | 24 | 24 | 23.80 | 0 | 0 | 0 | |
| 09/05/2024 |
23.90
|
9,200 | 23.50 | 23.90 | 23.40 | 0 | 0 | 0 | |
| 08/05/2024 |
24
|
4,800 | 23.50 | 24 | 23.40 | 0 | 0 | 0 | |
| 07/05/2024 |
23.50
|
1,301 | 23.50 | 23.80 | 23 | 0 | 0 | 0 | |
| 06/05/2024 |
23.50
|
4,300 | 24 | 24.20 | 23.50 | 0 | 0 | 0 | |
| 03/05/2024 |
23.90
|
916 | 24.40 | 24.40 | 23.90 | 0 | 0 | 0 | |
| 02/05/2024 |
24
|
406 | 22.60 | 24 | 22.60 | 0 | 0 | 0 | |
| 26/04/2024 |
23.50
|
300 | 25.20 | 25.20 | 23.50 | 0 | 0 | 0 | |
| 25/04/2024 |
24
|
822 | 23 | 24 | 22.70 | 0 | 0 | 0 | |
| 24/04/2024 |
24.30
|
1,600 | 24.30 | 24.30 | 24.30 | 0 | 0 | 0 | |
| 23/04/2024 |
25.50
|
3,973 | 23.50 | 25.60 | 23.50 | 0 | 0 | 0 | |
| 22/04/2024 |
24.30
|
3,600 | 25.80 | 25.80 | 22.50 | 0 | 0 | 0 | |
| 19/04/2024 |
24.80
|
19,405 | 25.50 | 26 | 22.70 | 0 | 0 | 0 | |
| 17/04/2024 |
27
|
9,335 | 27.50 | 27.60 | 25.10 | 0 | 0 | 0 | |
| 16/04/2024 |
28.20
|
5,618 | 28.30 | 28.30 | 26.20 | 0 | 0 | 0 | |
| 15/04/2024 |
28.40
|
2,602 | 28.70 | 28.70 | 28 | 0 | 0 | 0 | |
| 12/04/2024 |
28.70
|
2,100 | 28.80 | 28.80 | 28 | 0 | 0 | 0 | |
| 11/04/2024 |
29
|
10,100 | 29 | 29 | 29 | 0 | 0 | 0 | |
| 10/04/2024 |
28.80
|
900 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 09/04/2024 |
29
|
2,900 | 29 | 29 | 28.30 | 0 | 0 | 0 | |
| 08/04/2024 |
29
|
1,700 | 28.60 | 29.20 | 28.40 | 0 | 0 | 0 | |
| 05/04/2024 |
29
|
901 | 29 | 29.30 | 29 | 0 | 0 | 0 | |
| 04/04/2024 |
29.40
|
2,000 | 29.40 | 29.50 | 29.40 | 0 | 0 | 0 | |
| 03/04/2024 |
29.50
|
702 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 | |
| 02/04/2024 |
29.50
|
1,200 | 29.50 | 29.50 | 29.20 | 0 | 0 | 0 | |
| 01/04/2024 |
29.60
|
100 | 29.60 | 29.60 | 29.60 | 0 | 0 | 0 | |
| 29/03/2024 |
29.60
|
900 | 29.70 | 29.70 | 29.30 | 0 | 0 | 0 | |
| 28/03/2024 |
29.80
|
4,700 | 29.10 | 30.50 | 29 | 0 | 0 | 0 | |
| 27/03/2024 |
29.90
|
3,400 | 29.30 | 29.90 | 28.80 | 0 | 0 | 0 | |
| 26/03/2024 |
29.80
|
800 | 29.30 | 29.90 | 29.30 | 0 | 0 | 0 | |
| 25/03/2024 |
29.50
|
3,200 | 30 | 30 | 29.50 | 0 | 0 | 0 | |
| 22/03/2024 |
30.40
|
1,400 | 30 | 30.40 | 30 | 0 | 0 | 0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 0.4% | |||||||||
| 21/03/2024 |
30.40
|
5,100 | 30.60 | 30.80 | 30.10 | 0 | 0 | 0 | |
| 20/03/2024 |
29.86
|
201 | 29.96 | 29.96 | 29.86 | 0 | 0 | 0 | |
| 19/03/2024 |
30.16
|
1,200 | 29.86 | 30.16 | 29.86 | 0 | 0 | 0 | |
| 18/03/2024 |
29.86
|
900 | 29.86 | 30.36 | 29.86 | 0 | 0 | 0 | |
| 15/03/2024 |
29.76
|
500 | 29.96 | 29.96 | 29.76 | 0 | 0 | 0 | |
| 14/03/2024 |
30.66
|
200 | 30.56 | 30.66 | 30.56 | 0 | 0 | 0 | |
| 13/03/2024 |
30.26
|
1,100 | 30.46 | 30.46 | 29.96 | 0 | 0 | 0 | |
| 12/03/2024 |
30.36
|
4,600 | 30.66 | 30.66 | 30.36 | 0 | 0 | 0 | |
| 11/03/2024 |
30.46
|
3,600 | 30.16 | 30.46 | 29.56 | 0 | 0 | 0 | |
| 08/03/2024 |
30.46
|
1,600 | 30.96 | 30.96 | 30.16 | 0 | 0 | 0 | |
| 07/03/2024 |
30.46
|
100 | 30.46 | 30.46 | 30.46 | 0 | 0 | 0 | |
| 06/03/2024 |
29.96
|
2,200 | 29.96 | 29.96 | 29.96 | 0 | 0 | 0 | |