| 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 | 0% | 447,353,300 | -15,315,285 | -451.3 |
20.90
26.75
21.55
|
|
2 tháng
(2026-07-20) |
0.60 | 2.91% | 1,020,331,600 | 16,961,515 | 238.5 |
20.35
26.75
21.55
|
|
3 tháng
(2026-06-22) |
-2.40 | -10.17% | 1,372,465,100 | -13,044,785 | -461.8 |
20.35
26.75
21.55
|
|
6 tháng
(2026-03-23) |
-1.98 | -8.55% | 3,173,243,100 | -67,124,785 | -1,673.4 |
19
26.75
21.55
|
|
12 tháng
(2025-09-23) |
-4.85 | -18.60% | 8,377,028,200 | 111,199,615 | 3,643.0 |
19
26.91
21.55
|
|
24 tháng
(2024-09-30) |
1.24 | 6.20% | 17,200,146,500 | -125,887,863 | -4,117.8 |
15.83
27.59
21.55
|
|
36 tháng
(2023-10-04) |
3.81 | 21.91% | 23,088,629,800 | -340,309,487 | -9,508.9 |
14.39
27.59
21.55
|
|
60 tháng
(2021-10-14) |
-8.41 | -28.39% | 35,473,409,300 | -335,092,085 | -14,282.2 |
8.33
30.23
21.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2021 |
26.74
|
33,040,000 | 26.43 | 27.05 | 26.27 | 1,628,800 | 1,943,800 | -16.1 | |
| 07/09/2021 |
26.43
|
31,246,800 | 26.90 | 27.10 | 26.37 | 1,704,200 | 2,863,300 | -61.1 | |
| 06/09/2021 |
26.69
|
48,098,900 | 25.80 | 26.79 | 25.75 | 4,368,800 | 3,650,300 | 36.7 | |
| 01/09/2021 |
25.64
|
15,066,500 | 25.54 | 25.83 | 25.49 | 1,042,500 | 1,012,700 | 1.5 | |
| 31/08/2021 |
25.70
|
25,872,600 | 25.54 | 25.91 | 25.44 | 2,889,500 | 3,305,900 | -20.5 | |
| 30/08/2021 |
25.38
|
17,004,600 | 25.02 | 25.41 | 24.84 | 1,835,478 | 2,117,878 | -13.6 | |
| 27/08/2021 |
24.81
|
24,491,000 | 24.76 | 24.94 | 24.37 | 1,464,100 | 2,749,200 | -61.0 | |
| 26/08/2021 |
24.86
|
13,857,800 | 25.33 | 25.33 | 24.78 | 1,373,000 | 2,360,300 | -47.6 | |
| 25/08/2021 |
25.23
|
16,402,800 | 24.99 | 25.28 | 24.71 | 731,000 | 2,712,100 | -94.9 | |
| 24/08/2021 |
24.89
|
21,929,400 | 24.81 | 25.15 | 24.76 | 1,268,900 | 2,165,700 | -42.9 | |
| 23/08/2021 |
24.76
|
32,825,800 | 25.54 | 25.54 | 24.76 | 533,400 | 2,302,000 | -85.4 | |
| 20/08/2021 |
25.54
|
49,333,500 | 26.48 | 26.58 | 25.12 | 1,365,800 | 3,175,300 | -89.8 | |
| 19/08/2021 |
26.53
|
27,506,300 | 26.37 | 26.74 | 26.27 | 3,657,000 | 2,713,600 | 48.1 | |
| 18/08/2021 |
26.27
|
20,163,600 | 26.32 | 26.53 | 26.01 | 319,300 | 1,392,400 | -53.9 | |
| 17/08/2021 |
26.27
|
45,483,400 | 25.88 | 26.53 | 25.85 | 1,255,100 | 4,514,200 | -163.6 | |
| 16/08/2021 |
25.77
|
22,222,700 | 25.54 | 25.80 | 25.51 | 2,777,200 | 4,427,100 | -81.3 | |
| 13/08/2021 |
25.36
|
25,809,500 | 25.23 | 25.38 | 24.86 | 635,400 | 1,110,200 | -22.9 | |
| 12/08/2021 |
25.23
|
21,547,600 | 25.49 | 25.54 | 25.23 | 1,293,400 | 1,217,300 | 3.8 | |
| 11/08/2021 |
25.51
|
21,895,900 | 25.96 | 25.96 | 25.51 | 1,352,100 | 1,699,255 | -17.0 | |
| 10/08/2021 |
25.75
|
23,186,500 | 26.11 | 26.32 | 25.59 | 685,900 | 3,887,600 | -159.1 | |
| 09/08/2021 |
25.91
|
30,419,600 | 25.07 | 25.91 | 24.99 | 1,324,400 | 862,400 | 22.8 | |
| 06/08/2021 |
25.23
|
20,101,800 | 25.33 | 25.59 | 25.18 | 1,785,300 | 333,500 | 70.6 | |
| 05/08/2021 |
25.44
|
29,704,100 | 24.73 | 25.54 | 24.68 | 3,311,000 | 1,596,700 | 83.4 | |
| 04/08/2021 |
24.76
|
24,177,600 | 24.78 | 25.02 | 24.63 | 1,535,500 | 2,774,600 | -59.0 | |
| 03/08/2021 |
24.63
|
28,297,300 | 24.65 | 24.84 | 24.37 | 1,692,300 | 2,072,700 | -18.0 | |
| 02/08/2021 |
24.63
|
24,207,000 | 24.55 | 24.97 | 24.45 | 2,917,700 | 1,436,900 | 70.6 | |
| 30/07/2021 |
24.65
|
23,016,300 | 24.55 | 24.81 | 24.55 | 1,843,300 | 1,319,800 | 24.8 | |
| 29/07/2021 |
24.55
|
32,783,300 | 24.47 | 24.86 | 24.39 | 1,358,500 | 4,419,200 | -144.4 | |
| 28/07/2021 |
24.34
|
21,215,200 | 24.13 | 24.55 | 24.08 | 3,197,800 | 1,846,700 | 63.3 | |
| 27/07/2021 |
24.08
|
18,206,300 | 23.98 | 24.39 | 23.82 | 2,397,900 | 2,389,600 | 0.8 | |
| 26/07/2021 |
23.77
|
23,485,200 | 23.72 | 24.03 | 23.27 | 2,152,300 | 2,207,100 | -2.3 | |
| 23/07/2021 |
23.87
|
28,904,400 | 24.39 | 24.50 | 23.87 | 3,088,700 | 3,963,200 | -40.3 | |
| 22/07/2021 |
24.60
|
21,494,600 | 24.34 | 24.86 | 24.13 | 2,070,300 | 2,835,300 | -36.2 | |
| 21/07/2021 |
24.37
|
21,335,700 | 24.76 | 24.91 | 24.29 | 3,095,500 | 2,419,200 | 31.7 | |
| 20/07/2021 |
24.65
|
40,965,600 | 23.46 | 24.65 | 23.17 | 5,784,800 | 4,519,500 | 61.8 | |
| 19/07/2021 |
23.09
|
39,426,100 | 23.79 | 23.92 | 22.93 | 2,598,000 | 4,179,200 | -71.4 | |
| 16/07/2021 |
24.37
|
22,253,900 | 24.34 | 24.73 | 24.24 | 3,271,700 | 2,514,500 | 36.1 | |
| 15/07/2021 |
24.24
|
28,546,500 | 23.25 | 24.42 | 23.25 | 6,386,900 | 1,437,400 | 227.5 | |
| 14/07/2021 |
23.46
|
27,431,000 | 23.92 | 23.98 | 23.12 | 8,107,300 | 4,637,800 | 157.8 | |
| 13/07/2021 |
23.72
|
25,498,600 | 23.72 | 23.98 | 23.22 | 4,576,500 | 5,668,800 | -49.6 | |
| 12/07/2021 |
23.43
|
75,500,300 | 24.34 | 24.45 | 22.93 | 8,891,400 | 4,867,900 | 177.8 | |
| 09/07/2021 |
24.65
|
46,892,600 | 25.28 | 25.59 | 23.98 | 6,492,400 | 2,747,900 | 181.2 | |
| 08/07/2021 |
25.54
|
30,632,700 | 26.01 | 26.11 | 25.33 | 5,737,500 | 3,395,400 | 115.7 | |
| 07/07/2021 |
26.01
|
40,552,700 | 25.54 | 26.01 | 24.94 | 5,746,000 | 1,145,100 | 226.2 | |
| 06/07/2021 |
25.02
|
48,216,300 | 26.63 | 27.21 | 25.02 | 2,266,900 | 4,541,800 | -116.0 | |
| 05/07/2021 |
26.69
|
36,861,600 | 27.26 | 27.26 | 26.48 | 1,321,000 | 3,036,400 | -80.8 | |
| 02/07/2021 |
27.26
|
30,058,700 | 27.63 | 27.83 | 27.21 | 1,852,100 | 520,600 | 70.1 | |
| 01/07/2021 |
27.52
|
39,670,000 | 26.95 | 27.57 | 26.90 | 2,415,400 | 1,822,500 | 30.6 | |
| 30/06/2021 |
26.84
|
18,899,100 | 27.05 | 27.21 | 26.79 | 3,466,500 | 3,180,700 | 15.1 | |
| 29/06/2021 |
27.00
|
19,830,300 | 27.36 | 27.42 | 26.95 | 3,271,800 | 2,216,315 | 55.1 | |
| 28/06/2021 |
27.31
|
39,158,500 | 26.74 | 27.36 | 26.48 | 2,420,200 | 6,688,800 | -219.7 | |
| 25/06/2021 |
26.43
|
26,191,200 | 26.43 | 26.69 | 25.96 | 1,677,400 | 5,160,800 | -175.4 | |
| 24/06/2021 |
26.37
|
19,985,600 | 26.79 | 26.95 | 26.32 | 1,419,400 | 1,846,800 | -21.7 | |
| 23/06/2021 |
26.79
|
18,559,200 | 26.90 | 27.05 | 26.63 | 2,458,000 | 2,464,600 | -0.4 | |
| 22/06/2021 |
26.95
|
18,459,100 | 26.84 | 27.31 | 26.69 | 4,312,300 | 1,981,500 | 121.5 | |
| 21/06/2021 |
26.69
|
22,610,800 | 27.10 | 27.36 | 26.69 | 1,048,300 | 7,539,500 | -335.9 | |
| 18/06/2021 |
27.16
|
28,992,700 | 27.05 | 27.78 | 26.79 | 4,275,800 | 10,096,700 | -301.6 | |
| 17/06/2021 |
26.79
|
20,215,900 | 26.53 | 27.05 | 26.53 | 1,683,300 | 4,758,000 | -158.3 | |
| 16/06/2021 |
27.00
|
28,929,200 | 27.52 | 27.63 | 26.84 | 2,044,200 | 3,930,000 | -98.1 | |
| 15/06/2021 |
27.73
|
21,707,700 | 27.63 | 27.94 | 27.47 | 1,567,700 | 1,977,400 | -21.6 | |
| 14/06/2021 |
27.94
|
28,587,500 | 27.89 | 28.30 | 27.52 | 1,266,800 | 1,989,700 | -38.5 | |
| 11/06/2021 |
27.68
|
29,030,300 | 27.16 | 27.73 | 26.90 | 3,409,100 | 4,850,400 | -75.8 | |
| 10/06/2021 |
26.90
|
29,312,900 | 26.17 | 27.42 | 26.06 | 5,144,200 | 1,894,700 | 166.9 | |
| 09/06/2021 |
26.22
|
40,956,800 | 26.01 | 26.79 | 25.54 | 2,594,400 | 12,886,700 | -517.7 | |
| 08/06/2021 |
26.06
|
38,486,300 | 27.26 | 27.57 | 26.06 | 2,235,200 | 6,206,000 | -204.4 | |
| 07/06/2021 |
27.47
|
34,653,300 | 28.46 | 28.67 | 27.10 | 760,600 | 10,649,300 | -524.7 | |
| 04/06/2021 |
28.41
|
31,679,400 | 28.41 | 28.82 | 28.30 | 729,800 | 8,558,700 | -427.6 | |
| 03/06/2021 |
28.30
|
36,969,900 | 28.15 | 28.46 | 27.63 | 1,524,500 | 14,863,900 | -716.2 | |
| 02/06/2021 |
28.15
|
40,000,100 | 28.67 | 28.93 | 27.63 | 526,200 | 18,042,500 | -956.5 | |
| 01/06/2021 |
28.93
|
33,413,400 | 28.46 | 29.35 | 28.15 | 579,100 | 10,445,700 | -554.8 | |
| 31/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
| 31/05/2021 |
27.47
|
60,309,100 | 27.47 | 27.47 | 27.00 | 698,100 | 14,171,200 | -709.3 | |
| 28/05/2021 |
25.71
|
30,138,100 | 25.71 | 25.79 | 25.37 | 1,431,000 | 6,764,500 | -356.9 | |
| 27/05/2021 |
25.60
|
19,165,200 | 25.94 | 25.98 | 25.37 | 1,202,200 | 3,519,500 | -156.3 | |
| 26/05/2021 |
25.98
|
15,485,000 | 25.83 | 25.98 | 25.75 | 1,953,200 | 4,270,500 | -156.3 | |
| 25/05/2021 |
25.83
|
22,689,000 | 25.02 | 25.98 | 24.99 | 759,100 | 2,354,500 | -105.1 | |
| 24/05/2021 |
25.06
|
23,592,200 | 25.14 | 25.33 | 24.91 | 263,500 | 4,698,200 | -290.4 | |
| 21/05/2021 |
25.14
|
22,951,900 | 25.33 | 25.45 | 25.06 | 1,143,400 | 4,238,000 | -203.7 | |
| 20/05/2021 |
25.52
|
21,552,100 | 25.37 | 25.56 | 25.10 | 2,995,100 | 1,255,900 | 115.3 | |
| 19/05/2021 |
25.33
|
28,407,500 | 24.53 | 25.56 | 24.33 | 2,077,800 | 2,541,000 | -29.8 | |
| 18/05/2021 |
24.30
|
39,146,300 | 23.95 | 24.41 | 23.95 | 2,077,300 | 2,237,900 | -9.8 | |
| 17/05/2021 |
23.72
|
34,004,200 | 23.53 | 23.91 | 23.22 | 917,900 | 3,128,900 | -136.0 | |
| 14/05/2021 |
23.53
|
31,815,400 | 23.76 | 23.95 | 23.38 | 289,000 | 6,960,600 | -411.1 | |
| 13/05/2021 |
23.57
|
24,654,400 | 23.91 | 24.14 | 23.57 | 429,200 | 4,130,900 | -231.0 | |
| 12/05/2021 |
24.03
|
29,316,300 | 23.61 | 24.03 | 23.49 | 870,500 | 4,588,700 | -229.8 | |
| 11/05/2021 |
23.76
|
29,565,200 | 24.26 | 24.26 | 23.76 | 336,000 | 3,941,400 | -226.3 | |
| 10/05/2021 |
24.14
|
28,160,100 | 23.30 | 24.26 | 23.30 | 3,047,000 | 1,956,900 | 70.0 | |
| 07/05/2021 |
23.30
|
29,552,700 | 22.69 | 23.57 | 22.65 | 996,900 | 3,040,100 | -123.0 | |
| 06/05/2021 |
22.76
|
21,609,700 | 22.72 | 23.11 | 22.53 | 829,300 | 4,674,300 | -229.2 | |
| 05/05/2021 |
22.72
|
24,468,200 | 22.99 | 23.11 | 22.72 | 730,300 | 3,918,480 | -190.5 | |
| 04/05/2021 |
22.92
|
32,996,000 | 21.96 | 23.15 | 21.84 | 2,084,200 | 8,204,900 | -357.7 | |
| 29/04/2021 |
22.26
|
27,877,700 | 21.65 | 22.49 | 21.61 | 3,243,100 | 1,284,200 | 113.2 | |
| 28/04/2021 |
21.46
|
15,619,100 | 21.58 | 21.65 | 21.27 | 2,098,900 | 2,909,700 | -45.5 | |
| 27/04/2021 |
21.58
|
21,294,400 | 21.12 | 21.61 | 20.85 | 6,138,300 | 3,005,900 | 174.0 | |
| 26/04/2021 |
21.12
|
25,156,400 | 21.65 | 21.69 | 21.08 | 1,217,100 | 1,158,400 | 3.9 | |
| 23/04/2021 |
21.61
|
28,493,500 | 21.27 | 21.61 | 21.00 | 2,375,600 | 2,835,400 | -25.5 | |
| 22/04/2021 |
21.08
|
33,049,800 | 21.65 | 22.19 | 21.08 | 1,571,200 | 5,750,300 | -236.1 | |
| 20/04/2021 |
21.92
|
37,829,300 | 22.23 | 22.46 | 21.46 | 2,899,400 | 4,703,700 | -104.2 | |
| 19/04/2021 |
22.15
|
34,808,100 | 21.15 | 22.15 | 20.96 | 1,097,300 | 2,517,700 | -81.1 | |
| 16/04/2021 |
20.92
|
28,433,700 | 20.73 | 21.35 | 20.50 | 815,100 | 3,676,900 | -156.3 | |
| 15/04/2021 |
20.89
|
32,078,100 | 20.50 | 20.96 | 20.12 | 1,713,800 | 2,502,700 | -41.9 | |