| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.90 | -4.19% | 16,681,500 | -150,700 | -0.4 |
20.10
32.30
21
|
|
2 tháng
(2026-07-20) |
-1.95 | -8.65% | 42,506,800 | -357,900 | -5.4 |
20.10
32.30
21
|
|
3 tháng
(2026-06-22) |
-5.95 | -22.41% | 80,418,700 | -1,123,100 | -27.1 |
20.10
32.30
21
|
|
6 tháng
(2026-03-23) |
-0.76 | -3.56% | 138,310,000 | -58,200 | -0.5 |
17.93
32.30
21
|
|
12 tháng
(2025-09-23) |
-11.86 | -36.55% | 314,801,900 | -1,038,000 | -31.5 |
17.93
33.09
21
|
|
24 tháng
(2024-09-30) |
-16.22 | -44.06% | 1,175,948,500 | -12,585,557 | -669.3 |
16.09
41.38
21
|
|
36 tháng
(2023-10-04) |
-4.32 | -17.33% | 1,718,874,100 | -3,991,855 | -256.8 |
11.40
47.47
21
|
|
60 tháng
(2021-10-14) |
-4.09 | -16.56% | 2,312,866,400 | 7,930,292 | 327.7 |
6.71
47.47
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
36.42
|
1,071,200 | 36.90 | 37.18 | 36.38 | 4,600 | 89,900 | -3.9 | |
| 30/05/2024 |
36.38
|
2,584,500 | 36.10 | 36.42 | 35.42 | 9,000 | 25,000 | -0.7 | |
| 29/05/2024 |
36.66
|
1,558,400 | 37.58 | 37.58 | 36.50 | 3,300 | 70,500 | -3.1 | |
| 28/05/2024 |
37.10
|
2,132,000 | 36.66 | 37.30 | 36.34 | 11,000 | 11,300 | -0.0 | |
| 27/05/2024 |
36.30
|
1,083,200 | 36.38 | 36.82 | 36.06 | 48,900 | 28,900 | 0.9 | |
| 24/05/2024 |
36.34
|
3,734,500 | 36.98 | 37.54 | 35.22 | 14,700 | 261,100 | -11.3 | |
| 23/05/2024 |
37.62
|
1,643,600 | 37.30 | 37.62 | 36.66 | 8,400 | 30,600 | -1.0 | |
| 22/05/2024 |
37.46
|
3,277,900 | 37.18 | 38.90 | 37.06 | 31,100 | 182,200 | -7.2 | |
| 21/05/2024 |
37.06
|
3,277,800 | 36.54 | 37.06 | 36.22 | 119,500 | 114,700 | 0.2 | |
| 20/05/2024 |
36.54
|
2,850,600 | 36.90 | 37.22 | 36.42 | 11,300 | 645,500 | -29.1 | |
| 17/05/2024 |
16.09
|
713,200 | 16.45 | 16.69 | 16.01 | 29,400 | 6,500 | 0.5 | |
| 16/05/2024 |
36.78
|
2,411,400 | 37.46 | 37.54 | 36.58 | 34,900 | 59,400 | -1.1 | |
| 15/05/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
| 15/05/2024 |
36.10
|
5,008,700 | 36.10 | 36.10 | 34.82 | 664,700 | 105,100 | 25.1 | |
| 14/05/2024 |
33.73
|
2,267,400 | 34.19 | 34.58 | 33.62 | 67,600 | 107,700 | -2.4 | |
| 13/05/2024 |
34.02
|
2,094,300 | 34.58 | 34.81 | 33.34 | 112,700 | 167,700 | -3.3 | |
| 10/05/2024 |
34.13
|
2,459,700 | 34.02 | 34.30 | 33.34 | 223,300 | 126,300 | 5.8 | |
| 09/05/2024 |
33.85
|
1,558,600 | 34.30 | 34.47 | 33.56 | 56,900 | 157,300 | -6.0 | |
| 08/05/2024 |
33.96
|
2,155,200 | 33.17 | 34.36 | 32.94 | 154,600 | 253,900 | -6.0 | |
| 07/05/2024 |
33.45
|
1,343,400 | 33.51 | 33.51 | 32.94 | 89,600 | 115,600 | -1.5 | |
| 06/05/2024 |
33.05
|
3,165,400 | 31.64 | 33.05 | 31.24 | 509,600 | 76,900 | 24.8 | |
| 03/05/2024 |
30.90
|
1,719,800 | 31.30 | 32.03 | 30.73 | 98,300 | 218,500 | -6.6 | |
| 02/05/2024 |
30.90
|
1,342,600 | 31.52 | 31.52 | 30.39 | 37,000 | 256,000 | -11.9 | |
| 01/05/2024 |
24.49
|
729,700 | 24.55 | 24.78 | 24.44 | 2,200 | 12,600 | -0.5 | |
| 30/04/2024 |
11.40
|
713,200 | 11.65 | 11.82 | 11.34 | 29,400 | 6,500 | 0.5 | |
| 29/04/2024 |
11.40
|
713,200 | 11.65 | 11.82 | 11.34 | 29,400 | 6,500 | 0.5 | |
| 26/04/2024 |
30.90
|
2,188,600 | 30.33 | 32.03 | 30.33 | 40,200 | 587,300 | -30.2 | |
| 25/04/2024 |
31.13
|
1,566,800 | 31.30 | 31.41 | 30.39 | 31,800 | 295,800 | -14.4 | |
| 24/04/2024 |
31.47
|
2,240,000 | 30.22 | 31.75 | 30.16 | 223,300 | 176,500 | 2.4 | |
| 23/04/2024 |
29.82
|
1,812,300 | 30.50 | 30.90 | 29.26 | 245,500 | 222,100 | 1.0 | |
| 22/04/2024 |
30.33
|
2,193,600 | 29.20 | 30.33 | 29.03 | 463,900 | 13,200 | 23.6 | |
| 19/04/2024 |
28.35
|
4,702,800 | 28.69 | 30.50 | 28.06 | 984,100 | 75,900 | 46.7 | |
| 18/04/2024 |
11.40
|
713,200 | 11.65 | 11.82 | 11.34 | 29,400 | 6,500 | 0.5 | |
| 17/04/2024 |
30.11
|
1,645,000 | 32.88 | 32.88 | 30.11 | 61,100 | 125,200 | -3.8 | |
| 16/04/2024 |
32.32
|
2,564,800 | 32.32 | 32.71 | 30.62 | 292,000 | 48,000 | 13.6 | |
| 15/04/2024 |
32.43
|
2,692,100 | 34.58 | 35.32 | 32.43 | 132,300 | 71,000 | 3.5 | |
| 12/04/2024 |
34.87
|
1,327,300 | 34.58 | 34.98 | 33.90 | 18,600 | 232,000 | -13.0 | |
| 11/04/2024 |
34.13
|
1,226,600 | 33.45 | 34.30 | 32.88 | 62,600 | 146,700 | -5.0 | |
| 10/04/2024 |
33.73
|
900,100 | 33.79 | 34.13 | 33.62 | 1,300 | 29,800 | -1.7 | |
| 09/04/2024 |
33.73
|
1,431,900 | 32.49 | 33.73 | 32.32 | 141,300 | 9,300 | 7.7 | |
| 08/04/2024 |
32.32
|
2,104,400 | 33.00 | 33.68 | 32.15 | 346,200 | 148,300 | 11.4 | |
| 05/04/2024 |
33.00
|
2,443,500 | 34.81 | 34.98 | 33.00 | 26,100 | 45,300 | -1.2 | |
| 04/04/2024 |
35.38
|
1,528,300 | 35.78 | 36.23 | 35.27 | 10,900 | 5,800 | 0.3 | |
| 03/04/2024 |
36.23
|
3,082,200 | 36.29 | 37.31 | 35.72 | 146,900 | 125,400 | 1.4 | |
| 02/04/2024 |
36.06
|
2,082,600 | 35.61 | 36.06 | 35.15 | 5,800 | 349,700 | -21.5 | |
| 01/04/2024 |
35.55
|
1,366,300 | 35.27 | 35.78 | 34.81 | 5,100 | 4,200 | 0.1 | |
| 29/03/2024 |
35.27
|
1,235,200 | 35.95 | 35.95 | 35.21 | 600 | 144,300 | -9.0 | |
| 28/03/2024 |
35.95
|
2,917,800 | 35.61 | 36.23 | 35.15 | 507,100 | 900 | 31.8 | |
| 27/03/2024 |
35.15
|
927,800 | 35.66 | 35.66 | 34.92 | 3,000 | 600 | 0.1 | |
| 26/03/2024 |
35.21
|
1,280,800 | 34.58 | 35.44 | 34.30 | 15,500 | 7,400 | 0.5 | |
| 25/03/2024 |
34.58
|
1,208,600 | 34.92 | 35.44 | 34.30 | 12,700 | 64,800 | -3.2 | |
| 22/03/2024 |
34.92
|
2,348,000 | 34.58 | 35.61 | 34.36 | 46,900 | 53,300 | -0.4 | |
| 21/03/2024 |
34.41
|
1,269,600 | 34.92 | 34.92 | 34.36 | 7,700 | 41,300 | -2.0 | |
| 20/03/2024 |
34.36
|
1,560,500 | 34.24 | 34.53 | 33.51 | 51,900 | 127,900 | -4.5 | |
| 19/03/2024 |
34.02
|
909,100 | 34.36 | 35.10 | 34.02 | 2,700 | 95,400 | -5.6 | |
| 18/03/2024 |
34.30
|
3,845,900 | 36.23 | 36.23 | 33.79 | 56,900 | 102,400 | -2.8 | |
| 15/03/2024 |
36.29
|
4,852,400 | 34.81 | 36.29 | 34.30 | 3,187,400 | 1,003,400 | 138.6 | |
| 14/03/2024 |
34.87
|
2,940,700 | 35.72 | 35.72 | 34.64 | 2,500 | 553,600 | -34.2 | |
| 13/03/2024 |
35.61
|
2,603,000 | 34.98 | 35.78 | 34.81 | 61,600 | 14,800 | 2.9 | |
| 12/03/2024 |
34.87
|
2,015,200 | 34.53 | 35.61 | 34.47 | 530,900 | 25,000 | 31.3 | |
| 11/03/2024 |
34.53
|
2,611,700 | 34.47 | 35.27 | 34.02 | 1,070,400 | 47,100 | 62.9 | |
| 08/03/2024 |
33.62
|
2,620,400 | 34.75 | 34.87 | 33.22 | 35,510 | 273,734 | -14.4 | |
| 07/03/2024 |
34.70
|
1,425,100 | 34.87 | 35.66 | 34.58 | 31,700 | 35,800 | -0.3 | |
| 06/03/2024 |
34.19
|
1,120,300 | 34.98 | 35.10 | 34.13 | 43,507 | 84,324 | -2.5 | |
| 05/03/2024 |
35.10
|
1,979,900 | 32.88 | 35.15 | 32.37 | 302,501 | 27,200 | 16.3 | |
| 04/03/2024 |
32.88
|
1,221,000 | 33.05 | 33.17 | 32.60 | 28,184 | 205,643 | -10.3 | |
| 01/03/2024 |
32.88
|
1,716,100 | 32.32 | 33.73 | 31.81 | 47,078 | 223,216 | -10.3 | |
| 29/02/2024 |
32.32
|
2,244,000 | 30.50 | 32.32 | 29.88 | 497,205 | 194,900 | 17.2 | |
| 28/02/2024 |
30.22
|
1,271,100 | 29.99 | 30.28 | 29.71 | 175,900 | 40,800 | 7.2 | |
| 27/02/2024 |
30.05
|
1,289,300 | 29.99 | 30.67 | 29.88 | 76,500 | 204,600 | -6.8 | |
| 26/02/2024 |
29.77
|
1,965,900 | 27.89 | 29.77 | 27.81 | 325,800 | 146,000 | 9.0 | |
| 23/02/2024 |
27.84
|
1,934,100 | 28.86 | 29.20 | 27.78 | 30,047 | 199,600 | -8.6 | |
| 22/02/2024 |
28.92
|
700,000 | 29.31 | 29.54 | 28.92 | 9,700 | 12,900 | -0.2 | |
| 21/02/2024 |
29.31
|
1,421,500 | 28.97 | 29.60 | 28.69 | 116,609 | 6,200 | 5.7 | |
| 20/02/2024 |
28.97
|
2,091,100 | 28.46 | 29.94 | 28.35 | 346,480 | 55,460 | 15.0 | |
| 19/02/2024 |
28.23
|
1,843,600 | 27.58 | 28.23 | 27.24 | 20,200 | 150,360 | -6.3 | |
| 16/02/2024 |
27.58
|
1,208,700 | 27.55 | 28.18 | 27.30 | 25,802 | 224,352 | -9.7 | |
| 15/02/2024 |
27.44
|
752,300 | 27.78 | 27.87 | 27.38 | 9,200 | 128,832 | -5.8 | |
| 14/02/2024 |
11.40
|
713,200 | 11.65 | 11.82 | 11.34 | 29,400 | 6,500 | 0.5 | |
| 13/02/2024 |
11.40
|
713,200 | 11.65 | 11.82 | 11.34 | 29,400 | 6,500 | 0.5 | |
| 12/02/2024 |
23.73
|
866,200 | 24.07 | 24.07 | 23.70 | 6,300 | 79,700 | -3.1 | |
| 09/02/2024 |
24.78
|
2,521,100 | 24.32 | 24.92 | 24.29 | 433,000 | 2,300 | 18.8 | |
| 08/02/2024 |
21.01
|
3,461,200 | 19.31 | 21.01 | 19.14 | 390,200 | 8,500 | 13.3 | |
| 07/02/2024 |
27.58
|
740,100 | 27.53 | 27.89 | 27.41 | 68,700 | 40,800 | 1.4 | |
| 06/02/2024 |
27.53
|
782,900 | 27.61 | 28.06 | 27.44 | 23,620 | 139,300 | -5.6 | |
| 05/02/2024 |
27.58
|
1,218,600 | 27.75 | 27.75 | 27.13 | 51,800 | 106,300 | -2.7 | |
| 02/02/2024 |
27.58
|
1,078,400 | 27.72 | 28.12 | 27.47 | 20,912 | 28,600 | -0.4 | |
| 01/02/2024 |
27.47
|
953,500 | 26.99 | 27.61 | 26.99 | 53,700 | 125,400 | -3.5 | |
| 31/01/2024 |
27.16
|
4,229,600 | 26.02 | 27.50 | 25.97 | 869,400 | 22,800 | 40.3 | |
| 30/01/2024 |
25.71
|
915,200 | 25.63 | 25.74 | 25.34 | 19,200 | 128,300 | -4.9 | |
| 29/01/2024 |
25.63
|
737,100 | 25.60 | 26.02 | 25.49 | 23,900 | 16,100 | 0.4 | |
| 26/01/2024 |
25.51
|
593,900 | 25.54 | 25.85 | 25.51 | 10,500 | 3,900 | 0.3 | |
| 25/01/2024 |
25.51
|
681,300 | 25.71 | 25.74 | 25.40 | 39,000 | 1,500 | 1.7 | |
| 24/01/2024 |
25.71
|
1,233,700 | 25.71 | 26.28 | 25.37 | 9,900 | 8,800 | 0.0 | |
| 23/01/2024 |
25.71
|
965,100 | 25.71 | 26.02 | 25.57 | 84,900 | 3,100 | 3.7 | |
| 22/01/2024 |
25.71
|
1,459,600 | 25.63 | 25.80 | 25.03 | 16,800 | 37,900 | -0.9 | |
| 19/01/2024 |
25.54
|
1,402,600 | 26.08 | 26.53 | 25.37 | 8,600 | 18,400 | -0.4 | |
| 18/01/2024 |
25.85
|
1,265,800 | 25.77 | 26.65 | 25.74 | 1,600 | 5,300 | -0.2 | |
| 17/01/2024 |
25.63
|
2,738,000 | 24.86 | 26.65 | 24.86 | 149,300 | 5,600 | 6.6 | |
| 16/01/2024 |
24.95
|
840,200 | 24.21 | 24.95 | 24.15 | 6,000 | 3,200 | 0.1 | |
| 15/01/2024 |
24.21
|
1,189,300 | 24.92 | 25.14 | 24.21 | 2,700 | 16,300 | -0.6 | |