| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
-2.55 | -10.74% | 33,789,300 | -4,820,496 | -69.2 |
20.90
24.10
20.90
|
|
2 tháng
(2026-08-17) |
-2.55 | -10.74% | 72,020,000 | -3,828,896 | -43.3 |
20.90
25.70
20.90
|
|
3 tháng
(2026-07-16) |
-3.60 | -14.52% | 124,470,700 | -14,469,596 | -273.3 |
20
25.70
20.90
|
|
6 tháng
(2026-04-17) |
-6.81 | -24.31% | 241,972,500 | -18,455,896 | -378.1 |
20
28.01
20.90
|
|
12 tháng
(2025-10-20) |
-14.07 | -39.89% | 610,279,800 | -41,419,396 | -1,072.0 |
20
39.15
20.90
|
|
24 tháng
(2024-10-24) |
-13.31 | -38.57% | 1,337,783,400 | -36,862,693 | -1,290.1 |
20
42.25
20.90
|
|
36 tháng
(2023-10-30) |
-7.31 | -25.64% | 1,978,458,100 | -18,411,298 | -505.6 |
20
42.25
20.90
|
|
60 tháng
(2021-11-09) |
-25.62 | -54.72% | 3,505,440,300 | 3,356,085 | -88.6 |
15.22
55.55
20.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/03/2021 |
26.75
|
1,084,800 | 26.83 | 26.98 | 26.56 | 19,700 | 111,200 | -3.3 | |
| 19/03/2021 |
26.79
|
1,185,300 | 25.92 | 27.05 | 25.88 | 10,220 | 36,460 | -9.2 | |
| 18/03/2021 |
25.73
|
1,786,200 | 26.52 | 26.56 | 25.73 | 0 | 115,000 | -4.0 | |
| 17/03/2021 |
26.26
|
998,400 | 26.41 | 26.68 | 26.22 | 100 | 133,800 | -4.7 | |
| 16/03/2021 |
26.68
|
670,700 | 26.83 | 27.05 | 26.41 | 0 | 2,400 | -0.1 | |
| 15/03/2021 |
26.86
|
831,500 | 27.13 | 27.20 | 26.86 | 1,800 | 58,700 | -2.0 | |
| 12/03/2021 |
27.20
|
1,908,700 | 26.75 | 27.54 | 26.37 | 8,300 | 68,100 | -2.1 | |
| 11/03/2021 |
26.75
|
953,700 | 26.52 | 26.90 | 26.41 | 53,300 | 61,900 | -0.3 | |
| 10/03/2021 |
26.22
|
1,844,500 | 26.37 | 26.52 | 25.62 | 50,900 | 212,600 | -5.6 | |
| 09/03/2021 |
26.26
|
1,593,500 | 26.37 | 26.75 | 26.07 | 11,300 | 906,200 | -31.3 | |
| 08/03/2021 |
26.83
|
1,718,100 | 26.75 | 27.05 | 26.60 | 27,000 | 634,300 | -21.5 | |
| 05/03/2021 |
26.75
|
1,474,500 | 26.83 | 27.13 | 26.45 | 12,100 | 348,100 | -11.9 | |
| 04/03/2021 |
26.94
|
1,799,100 | 27.43 | 27.43 | 26.00 | 6,400 | 343,800 | -12.0 | |
| 03/03/2021 |
27.28
|
1,847,900 | 27.05 | 27.43 | 26.90 | 399,200 | 272,700 | 4.6 | |
| 02/03/2021 |
27.05
|
2,108,800 | 27.88 | 28.03 | 26.83 | 32,300 | 69,100 | -1.3 | |
| 01/03/2021 |
27.81
|
2,109,300 | 27.28 | 27.81 | 26.90 | 325,400 | 547,700 | -8.0 | |
| 26/02/2021 |
27.28
|
1,644,700 | 25.62 | 27.62 | 25.62 | 444,600 | 538,600 | -3.4 | |
| 25/02/2021 |
27.39
|
1,962,000 | 27.28 | 27.69 | 27.01 | 12,900 | 563,200 | -19.9 | |
| 24/02/2021 |
26.94
|
2,222,900 | 27.13 | 27.88 | 26.60 | 13,200 | 461,600 | -16.2 | |
| 23/02/2021 |
27.20
|
1,926,300 | 27.13 | 27.39 | 26.98 | 26,300 | 93,600 | -2.4 | |
| 22/02/2021 |
27.09
|
1,853,100 | 27.47 | 27.62 | 27.09 | 26,500 | 547,000 | -18.8 | |
| 19/02/2021 |
27.62
|
1,838,000 | 27.73 | 27.88 | 27.35 | 19,200 | 114,200 | -3.5 | |
| 18/02/2021 |
27.88
|
3,329,400 | 26.75 | 28.14 | 26.07 | 323,400 | 193,000 | 4.9 | |
| 17/02/2021 |
26.37
|
2,489,500 | 25.32 | 26.49 | 25.32 | 637,800 | 18,400 | 21.6 | |
| 09/02/2021 |
25.17
|
2,581,100 | 25.17 | 25.47 | 23.66 | 158,900 | 1,377,800 | -38.7 | |
| 08/02/2021 |
24.34
|
1,287,300 | 24.34 | 26.03 | 24.34 | 7,400 | 415,200 | -13.5 | |
| 05/02/2021 |
26.00
|
1,301,200 | 24.49 | 26.03 | 24.49 | 1,269,400 | 1,002,000 | 9.0 | |
| 04/02/2021 |
24.49
|
765,100 | 24.79 | 24.94 | 24.11 | 98,100 | 135,300 | -1.3 | |
| 03/02/2021 |
24.49
|
1,403,500 | 24.49 | 25.24 | 24.11 | 70,400 | 57,200 | 0.4 | |
| 02/02/2021 |
24.15
|
1,285,700 | 23.59 | 24.57 | 23.17 | 138,200 | 87,400 | 1.6 | |
| 01/02/2021 |
24.11
|
1,692,000 | 24.49 | 24.57 | 23.36 | 575,900 | 65,900 | 16.3 | |
| 29/01/2021 |
24.49
|
2,012,500 | 23.06 | 25.02 | 23.06 | 126,700 | 167,200 | -1.3 | |
| 28/01/2021 |
23.85
|
1,703,900 | 24.11 | 24.49 | 23.85 | 161,900 | 154,400 | 0.2 | |
| 27/01/2021 |
25.62
|
2,334,500 | 24.94 | 26.56 | 24.94 | 710,900 | 24,100 | 23.7 | |
| 26/01/2021 |
25.54
|
2,166,300 | 26.52 | 27.13 | 25.47 | 16,700 | 157,700 | -4.9 | |
| 25/01/2021 |
26.52
|
4,556,300 | 25.54 | 26.71 | 25.32 | 518,900 | 147,000 | 13.1 | |
| 22/01/2021 |
25.58
|
2,377,700 | 24.87 | 25.70 | 24.57 | 503,100 | 116,400 | 13.0 | |
| 21/01/2021 |
24.64
|
1,535,800 | 24.26 | 25.17 | 23.55 | 30,500 | 262,400 | -7.4 | |
| 20/01/2021 |
23.96
|
739,400 | 24.04 | 24.34 | 22.91 | 354,700 | 456,500 | -3.2 | |
| 19/01/2021 |
24.04
|
2,151,600 | 24.87 | 25.24 | 23.13 | 895,900 | 390,900 | 16.0 | |
| 18/01/2021 |
24.87
|
990,300 | 25.32 | 25.36 | 23.70 | 809,000 | 864,800 | -1.9 | |
| 15/01/2021 |
25.32
|
1,341,800 | 24.83 | 25.62 | 24.83 | 140,800 | 451,600 | -10.4 | |
| 14/01/2021 |
24.83
|
1,556,800 | 24.49 | 25.24 | 24.34 | 84,700 | 535,000 | -14.8 | |
| 13/01/2021 |
24.87
|
2,259,200 | 25.47 | 25.51 | 24.41 | 5,300 | 391,100 | -12.8 | |
| 12/01/2021 |
25.62
|
1,055,700 | 26.00 | 26.22 | 25.24 | 200,800 | 371,200 | -5.4 | |
| 11/01/2021 |
25.92
|
2,178,100 | 24.87 | 26.52 | 24.79 | 11,200 | 282,800 | -9.4 | |
| 08/01/2021 |
24.87
|
1,062,100 | 25.24 | 25.24 | 24.53 | 58,000 | 147,100 | -3.0 | |
| 07/01/2021 |
25.17
|
1,689,500 | 24.00 | 25.39 | 23.59 | 367,800 | 125,400 | 7.9 | |
| 06/01/2021 |
24.00
|
2,515,300 | 22.53 | 24.00 | 22.53 | 23,700 | 153,200 | -4.1 | |
| 05/01/2021 |
22.46
|
1,154,300 | 22.19 | 22.46 | 22.19 | 59,800 | 103,700 | -1.3 | |
| 04/01/2021 |
22.42
|
1,146,500 | 22.15 | 22.49 | 22.08 | 12,700 | 3,500 | 0.3 | |
| 31/12/2020 |
22.23
|
717,290 | 22.27 | 22.30 | 22.12 | 1,190 | 30,490 | -0.9 | |
| 30/12/2020 |
22.27
|
1,008,750 | 22.27 | 22.91 | 22.23 | 147,230 | 3,810 | 4.1 | |
| 29/12/2020 |
22.23
|
1,996,070 | 21.85 | 22.53 | 21.85 | 429,300 | 41,690 | 11.4 | |
| 28/12/2020 |
21.93
|
973,950 | 22.08 | 22.15 | 21.85 | 10,340 | 73,240 | -1.8 | |
| 25/12/2020 |
22.00
|
799,070 | 22.04 | 22.04 | 21.66 | 25,580 | 213,750 | -5.5 | |
| 24/12/2020 |
22.04
|
1,004,380 | 22.30 | 22.30 | 21.70 | 200,020 | 192,090 | 0.2 | |
| 23/12/2020 |
22.23
|
1,163,910 | 22.15 | 22.42 | 22.04 | 535,790 | 411,390 | 3.7 | |
| 22/12/2020 |
22.12
|
1,439,500 | 22.08 | 22.15 | 21.85 | 297,730 | 104,320 | 5.6 | |
| 21/12/2020 |
22.12
|
1,453,940 | 22.15 | 22.15 | 22.00 | 868,100 | 150,000 | 21.1 | |
| 18/12/2020 |
22.12
|
1,251,860 | 21.97 | 22.15 | 21.78 | 1,527,100 | 1,108,030 | 12.3 | |
| 17/12/2020 |
21.85
|
1,693,830 | 21.93 | 22.00 | 21.48 | 524,580 | 165,250 | 10.4 | |
| 16/12/2020 |
22.00
|
1,129,150 | 22.08 | 22.15 | 21.97 | 300,010 | 183,510 | 3.4 | |
| 15/12/2020 |
22.00
|
878,540 | 21.85 | 22.08 | 21.81 | 35,000 | 17,200 | 0.5 | |
| 14/12/2020: Cổ tức tiền mặt tỉ lệ: 4.53% | |||||||||
| 14/12/2020 |
21.97
|
1,695,760 | 21.97 | 22.19 | 21.81 | 110,050 | 620,508 | -14.9 | |
| 11/12/2020 |
21.81
|
999,170 | 21.81 | 21.89 | 21.59 | 40,000 | 340,720 | -8.8 | |
| 10/12/2020 |
21.81
|
1,088,230 | 21.85 | 21.89 | 21.59 | 1,290 | 194,970 | -5.7 | |
| 09/12/2020 |
21.74
|
1,187,750 | 21.48 | 21.89 | 21.48 | 88,720 | 267,410 | -5.2 | |
| 08/12/2020 |
21.63
|
1,320,820 | 21.66 | 21.66 | 21.44 | 224,840 | 352,310 | -3.7 | |
| 07/12/2020 |
21.66
|
907,640 | 21.66 | 21.96 | 21.44 | 105,010 | 137,850 | -1.0 | |
| 04/12/2020 |
21.89
|
1,142,790 | 21.96 | 21.96 | 21.74 | 201,810 | 385,940 | -5.4 | |
| 03/12/2020 |
21.92
|
702,320 | 21.89 | 22.07 | 21.74 | 100,200 | 197,900 | -2.9 | |
| 02/12/2020 |
21.89
|
1,553,430 | 21.66 | 21.96 | 21.37 | 4,470 | 800,760 | -23.2 | |
| 01/12/2020 |
21.66
|
879,300 | 20.81 | 21.66 | 20.81 | 144,170 | 108,380 | 1.0 | |
| 30/11/2020 |
21.37
|
1,038,730 | 21.33 | 21.63 | 21.29 | 43,140 | 382,130 | -9.8 | |
| 27/11/2020 |
21.26
|
788,600 | 21.11 | 21.33 | 21.07 | 1,165,965 | 1,194,025 | -0.8 | |
| 26/11/2020 |
21.07
|
798,660 | 21.07 | 21.11 | 20.89 | 180 | 149,020 | -4.2 | |
| 25/11/2020 |
21.03
|
643,960 | 21.14 | 21.14 | 20.92 | 100 | 1,000 | 0.0 | |
| 24/11/2020 |
21.07
|
611,200 | 21.22 | 21.22 | 21.00 | 11,940 | 0 | 0.3 | |
| 23/11/2020 |
21.22
|
827,390 | 21.18 | 21.22 | 21.00 | 231,800 | 0 | 6.6 | |
| 20/11/2020 |
21.11
|
1,378,430 | 20.85 | 21.11 | 20.40 | 120,900 | 300,000 | -5.0 | |
| 19/11/2020 |
20.85
|
1,052,400 | 21.26 | 21.26 | 20.85 | 50,000 | 384,080 | -9.4 | |
| 18/11/2020 |
21.18
|
756,180 | 21.26 | 21.26 | 21.07 | 206,210 | 169,440 | 1.1 | |
| 17/11/2020 |
21.22
|
920,260 | 21.14 | 21.29 | 21.03 | 210,210 | 83,350 | 3.6 | |
| 16/11/2020 |
21.07
|
667,990 | 20.89 | 21.11 | 20.89 | 553,120 | 596,050 | -1.2 | |
| 13/11/2020 |
21.07
|
618,680 | 21.07 | 21.11 | 20.85 | 305,750 | 100,000 | 5.8 | |
| 12/11/2020 |
20.92
|
529,740 | 20.85 | 21.00 | 20.74 | 31,060 | 9,100 | 0.6 | |
| 11/11/2020 |
20.85
|
1,230,890 | 20.18 | 20.89 | 20.14 | 240,360 | 251,960 | -0.4 | |
| 10/11/2020 |
20.25
|
827,500 | 20.25 | 20.29 | 20.11 | 47,610 | 18,170 | 0.8 | |
| 09/11/2020 |
20.22
|
999,580 | 20.18 | 20.22 | 20.03 | 295,120 | 224,470 | 3.9 | |
| 06/11/2020 |
20.18
|
619,210 | 20.25 | 20.25 | 20.03 | 85,470 | 110,380 | -0.7 | |
| 05/11/2020 |
20.25
|
607,940 | 20.07 | 20.33 | 20.03 | 23,620 | 16,840 | 0.2 | |
| 04/11/2020 |
20.11
|
946,310 | 20.03 | 20.40 | 20.03 | 28,430 | 45,770 | -0.5 | |
| 03/11/2020 |
20.18
|
789,040 | 20.11 | 20.18 | 19.99 | 37,190 | 1,000 | 1.0 | |
| 02/11/2020 |
20.11
|
570,640 | 20.25 | 20.25 | 20.03 | 6,620 | 0 | 0.2 | |
| 30/10/2020 |
20.18
|
897,230 | 20.11 | 20.18 | 19.96 | 94,010 | 144,930 | -1.4 | |
| 29/10/2020 |
20.03
|
1,018,740 | 19.88 | 20.03 | 19.81 | 53,130 | 2,610 | 1.4 | |
| 28/10/2020 |
19.88
|
1,241,080 | 19.85 | 20.07 | 19.70 | 50,060 | 188,260 | -3.7 | |
| 27/10/2020 |
19.81
|
620,590 | 19.85 | 19.96 | 19.62 | 6,900 | 91,100 | -2.2 | |
| 26/10/2020 |
19.85
|
824,140 | 19.74 | 19.96 | 19.62 | 29,090 | 94,200 | -1.7 | |