| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.10 | 0.43% | 8,633,700 | -69,700 | -1.6 |
22.70
25.10
22.70
|
|
2 tháng
(2025-10-13) |
-1.30 | -5.22% | 16,467,300 | -101,500 | -2.7 |
21.60
25.10
22.70
|
|
3 tháng
(2025-09-15) |
-3.40 | -12.59% | 22,377,300 | -150,500 | -4.0 |
21.60
27
22.70
|
|
6 tháng
(2025-06-16) |
-0.66 | -2.71% | 67,301,300 | -201,300 | -3.8 |
21.60
34.20
22.70
|
|
12 tháng
(2024-12-17) |
-3.07 | -11.52% | 109,275,600 | -155,213 | -3.6 |
18.13
34.20
22.70
|
|
24 tháng
(2023-12-25) |
8.72 | 58.64% | 125,477,100 | -257,029 | -7.0 |
14.76
34.70
22.70
|
|
36 tháng
(2022-12-28) |
5.66 | 31.52% | 126,952,700 | -474,954 | -14.8 |
13.85
34.70
22.70
|
|
60 tháng
(2021-01-07) |
8.23 | 53.59% | 134,374,300 | -2,387,496 | -72.1 |
13.85
34.70
22.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2024 |
27.38
|
50,900 | 27.89 | 27.89 | 26.93 | 0 | 600 | -0.0 | |
| 01/10/2024 |
27.89
|
27,700 | 28.21 | 28.28 | 27.89 | 200 | 300 | -0.0 | |
| 30/09/2024 |
29.17
|
138,100 | 27.22 | 29.17 | 26.90 | 0 | 400 | -0.0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
27.57
|
47,300 | 26.90 | 27.57 | 26.61 | 0 | 300 | -0.0 | |
| 26/09/2024 |
26.90
|
23,900 | 26.90 | 26.90 | 26.62 | 0 | 400 | -0.0 | |
| 25/09/2024 |
26.87
|
15,500 | 26.49 | 26.87 | 26.49 | 0 | 1,000 | -0.0 | |
| 24/09/2024 |
26.93
|
13,700 | 26.99 | 27.06 | 26.55 | 0 | 1,100 | -0.0 | |
| 23/09/2024 |
26.90
|
4,800 | 26.93 | 26.93 | 26.49 | 0 | 100 | -0.0 | |
| 20/09/2024 |
26.87
|
19,300 | 26.84 | 26.93 | 26.80 | 0 | 100 | -0.0 | |
| 19/09/2024 |
26.84
|
7,900 | 27.24 | 27.24 | 26.59 | 100 | 300 | -0.0 | |
| 18/09/2024 |
26.62
|
36,900 | 26.15 | 27.18 | 26.15 | 1,100 | 2,300 | -0.1 | |
| 17/09/2024 |
25.99
|
8,800 | 25.21 | 26.24 | 25.21 | 400 | 0 | 0.0 | |
| 16/09/2024 |
25.99
|
11,100 | 26.33 | 26.71 | 25.99 | 100 | 400 | -0.0 | |
| 13/09/2024 |
26.87
|
6,800 | 26.37 | 27.15 | 26.37 | 100 | 400 | -0.0 | |
| 12/09/2024 |
26.93
|
41,000 | 26.30 | 27.02 | 26.30 | 900 | 1,500 | -0.0 | |
| 11/09/2024 |
26.30
|
24,400 | 25.68 | 26.30 | 25.36 | 700 | 400 | 0.0 | |
| 10/09/2024 |
25.05
|
93,000 | 26.30 | 26.40 | 25.05 | 2,100 | 400 | 0.1 | |
| 09/09/2024 |
26.18
|
36,200 | 26.99 | 27.34 | 26.05 | 0 | 0 | 0 | |
| 06/09/2024 |
27.40
|
3,900 | 26.99 | 27.40 | 26.99 | 0 | 0 | 0 | |
| 05/09/2024 |
27.49
|
25,400 | 27.49 | 27.81 | 26.84 | 1,200 | 4,000 | -0.1 | |
| 04/09/2024 |
27.49
|
18,100 | 27.31 | 28.18 | 27.02 | 200 | 1,300 | -0.0 | |
| 30/08/2024 |
27.52
|
23,400 | 26.24 | 27.81 | 26.24 | 1,100 | 0 | 0.0 | |
| 29/08/2024 |
25.99
|
67,000 | 26.99 | 27.87 | 25.99 | 2,900 | 100 | 0.1 | |
| 28/08/2024 |
26.93
|
75,500 | 28.93 | 28.93 | 26.93 | 1,800 | 5,100 | -0.1 | |
| 27/08/2024 |
28.93
|
12,800 | 29.12 | 29.12 | 27.99 | 0 | 900 | -0.0 | |
| 26/08/2024 |
29.09
|
26,300 | 29.31 | 29.62 | 28.78 | 0 | 1,900 | -0.1 | |
| 23/08/2024 |
28.75
|
49,700 | 28.71 | 29.87 | 28.56 | 2,200 | 2,400 | -0.0 | |
| 22/08/2024 |
28.37
|
59,900 | 27.21 | 28.50 | 27.12 | 2,800 | 0 | 0.1 | |
| 21/08/2024 |
27.15
|
25,800 | 27.12 | 27.31 | 26.96 | 200 | 300 | -0.0 | |
| 20/08/2024 |
26.90
|
23,700 | 26.90 | 26.99 | 26.40 | 100 | 400 | -0.0 | |
| 19/08/2024 |
26.87
|
17,200 | 26.37 | 26.87 | 26.30 | 600 | 0 | 0.0 | |
| 16/08/2024 |
26.62
|
16,800 | 26.30 | 26.71 | 26.27 | 2,300 | 3,400 | -0.0 | |
| 15/08/2024 |
25.68
|
20,400 | 25.87 | 26.62 | 24.71 | 300 | 10,600 | -0.4 | |
| 14/08/2024 |
26.24
|
11,100 | 27.06 | 27.06 | 26.24 | 500 | 0 | 0.0 | |
| 13/08/2024 |
27.06
|
7,000 | 27.06 | 27.09 | 26.43 | 200 | 0 | 0.0 | |
| 12/08/2024 |
27.06
|
57,700 | 27.12 | 27.31 | 25.90 | 800 | 9,900 | -0.4 | |
| 09/08/2024 |
26.62
|
12,700 | 26.02 | 26.62 | 25.99 | 0 | 900 | -0.0 | |
| 08/08/2024 |
26.62
|
13,900 | 25.71 | 26.90 | 25.71 | 200 | 2,100 | -0.1 | |
| 07/08/2024 |
26.59
|
27,300 | 26.40 | 26.74 | 26.24 | 7,500 | 100 | 0.3 | |
| 06/08/2024 |
26.40
|
19,100 | 25.99 | 26.46 | 25.68 | 100 | 600 | -0.0 | |
| 05/08/2024 |
25.99
|
72,200 | 26.90 | 26.93 | 25.68 | 3,400 | 2,000 | 0.1 | |
| 02/08/2024 |
26.90
|
76,000 | 25.68 | 26.93 | 25.05 | 5,400 | 300 | 0.2 | |
| 01/08/2024 |
25.80
|
39,900 | 25.99 | 26.43 | 24.93 | 400 | 5,500 | -0.2 | |
| 31/07/2024 |
25.99
|
47,900 | 27.18 | 27.49 | 25.99 | 0 | 6,400 | -0.3 | |
| 30/07/2024 |
26.30
|
27,200 | 27.52 | 28.18 | 26.24 | 400 | 2,900 | -0.1 | |
| 29/07/2024 |
26.99
|
18,200 | 27.43 | 27.43 | 26.71 | 400 | 2,900 | -0.1 | |
| 26/07/2024 |
27.18
|
13,800 | 26.80 | 27.18 | 26.46 | 100 | 3,300 | -0.1 | |
| 25/07/2024 |
26.80
|
37,700 | 27.52 | 28.46 | 26.37 | 2,500 | 8,000 | -0.2 | |
| 24/07/2024 |
26.62
|
92,400 | 25.68 | 26.93 | 25.61 | 5,400 | 3,000 | 0.1 | |
| 23/07/2024 |
25.80
|
55,400 | 26.46 | 26.93 | 25.80 | 11,600 | 200 | 0.5 | |
| 22/07/2024 |
26.71
|
57,500 | 28.18 | 28.18 | 26.40 | 4,900 | 3,300 | 0.1 | |
| 19/07/2024 |
28.18
|
43,900 | 28.81 | 28.81 | 28.06 | 4,400 | 2,200 | 0.1 | |
| 18/07/2024 |
28.18
|
66,700 | 29.43 | 29.59 | 27.65 | 12,700 | 600 | 0.6 | |
| 17/07/2024 |
29.25
|
147,900 | 32.44 | 32.44 | 29.25 | 2,100 | 14,900 | -0.6 | |
| 16/07/2024 |
31.44
|
59,100 | 31.03 | 31.81 | 31.03 | 1,000 | 19,800 | -0.9 | |
| 15/07/2024 |
31.03
|
199,700 | 32.50 | 32.57 | 31.03 | 100 | 40,600 | -2.1 | |
| 12/07/2024 |
32.63
|
197,300 | 33.69 | 33.69 | 32.50 | 5,700 | 2,500 | 0.2 | |
| 11/07/2024 |
33.63
|
217,200 | 35.70 | 35.95 | 33.57 | 4,300 | 7,400 | -0.2 | |
| 10/07/2024 |
34.70
|
313,600 | 33.19 | 34.82 | 32.69 | 54,200 | 4,300 | 2.7 | |
| 09/07/2024 |
32.57
|
175,900 | 32.88 | 32.88 | 32.00 | 4,000 | 28,100 | -1.3 | |
| 08/07/2024 |
32.57
|
77,200 | 31.50 | 32.57 | 31.50 | 5,500 | 3,900 | 0.1 | |
| 05/07/2024 |
31.50
|
29,900 | 32.13 | 32.13 | 31.31 | 900 | 900 | 0.0 | |
| 04/07/2024 |
32.13
|
102,400 | 31.88 | 32.13 | 31.25 | 7,200 | 1,100 | 0.3 | |
| 03/07/2024 |
31.88
|
36,800 | 30.78 | 31.88 | 30.75 | 8,700 | 200 | 0.4 | |
| 02/07/2024 |
30.75
|
22,200 | 31.00 | 31.25 | 30.75 | 0 | 200 | -0.0 | |
| 01/07/2024 |
30.72
|
7,500 | 31.94 | 31.94 | 30.50 | 800 | 3,500 | -0.1 | |
| 28/06/2024 |
31.94
|
52,900 | 29.43 | 31.94 | 29.43 | 15,400 | 3,300 | 0.6 | |
| 27/06/2024 |
31.31
|
32,600 | 31.63 | 31.81 | 31.31 | 0 | 2,900 | -0.1 | |
| 26/06/2024 |
32.00
|
34,500 | 31.31 | 33.26 | 31.31 | 2,700 | 3,400 | -0.0 | |
| 25/06/2024 |
31.63
|
61,900 | 30.75 | 32.32 | 30.75 | 3,300 | 16,400 | -0.7 | |
| 24/06/2024 |
32.32
|
180,600 | 34.51 | 34.51 | 32.32 | 6,200 | 100 | 0.3 | |
| 21/06/2024 |
34.70
|
114,100 | 34.70 | 34.76 | 34.26 | 2,800 | 12,100 | -0.5 | |
| 20/06/2024 |
34.70
|
233,100 | 33.69 | 35.89 | 33.69 | 21,200 | 1,500 | 1.1 | |
| 19/06/2024 |
33.57
|
123,900 | 33.57 | 33.82 | 33.26 | 400 | 3,400 | -0.2 | |
| 18/06/2024 |
33.57
|
61,100 | 34.38 | 34.38 | 33.19 | 100 | 0 | 0.0 | |
| 17/06/2024 |
33.57
|
250,500 | 33.19 | 33.57 | 32.75 | 17,600 | 20,300 | -0.1 | |
| 14/06/2024 |
33.19
|
268,300 | 32.75 | 33.82 | 32.75 | 500 | 3,100 | -0.1 | |
| 13/06/2024 |
33.19
|
98,700 | 34.45 | 34.45 | 33.19 | 1,300 | 700 | 0.0 | |
| 12/06/2024 |
34.01
|
453,200 | 31.94 | 34.01 | 31.94 | 18,200 | 0 | 1.0 | |
| 11/06/2024 |
31.81
|
175,700 | 31.63 | 31.94 | 31.19 | 900 | 400 | 0.0 | |
| 10/06/2024 |
31.63
|
379,800 | 32.44 | 33.19 | 31.63 | 3,500 | 1,800 | 0.1 | |
| 07/06/2024 |
32.44
|
100,700 | 32.57 | 32.94 | 32.25 | 0 | 2,000 | -0.1 | |
| 06/06/2024 |
33.00
|
48,700 | 33.19 | 33.82 | 32.75 | 100 | 1,600 | -0.1 | |
| 05/06/2024 |
33.19
|
245,700 | 33.38 | 33.82 | 32.63 | 500 | 3,400 | -0.2 | |
| 04/06/2024 |
33.69
|
127,800 | 32.88 | 35.01 | 32.88 | 1,000 | 2,700 | -0.1 | |
| 03/06/2024 |
32.82
|
420,300 | 31.31 | 32.82 | 31.31 | 9,100 | 100 | 0.5 | |
| 31/05/2024 |
30.69
|
86,000 | 30.12 | 32.13 | 30.12 | 7,500 | 0 | 0.4 | |
| 30/05/2024 |
30.06
|
234,000 | 29.43 | 30.06 | 28.81 | 600 | 700 | -0.0 | |
| 29/05/2024 |
29.25
|
122,100 | 28.87 | 30.00 | 28.50 | 2,300 | 100 | 0.1 | |
| 28/05/2024 |
28.87
|
134,800 | 29.00 | 29.12 | 28.18 | 100 | 400 | -0.0 | |
| 27/05/2024 |
28.93
|
123,100 | 28.25 | 29.94 | 28.18 | 100 | 3,000 | -0.1 | |
| 24/05/2024 |
28.65
|
155,200 | 28.25 | 29.43 | 28.12 | 1,100 | 4,500 | -0.2 | |
| 23/05/2024 |
28.06
|
141,000 | 28.75 | 29.06 | 27.93 | 3,900 | 3,800 | 0.0 | |
| 22/05/2024 |
27.18
|
214,900 | 27.18 | 27.18 | 25.99 | 0 | 0 | 0 | |
| 21/05/2024 |
25.43
|
202,100 | 24.42 | 25.43 | 24.17 | 1,400 | 4,800 | -0.1 | |
| 20/05/2024 |
23.77
|
158,000 | 23.74 | 23.77 | 22.55 | 1,000 | 1,400 | -0.0 | |
| 17/05/2024 |
22.23
|
129,300 | 21.29 | 22.23 | 21.29 | 0 | 0 | 0 | |
| 16/05/2024 |
20.79
|
33,700 | 20.67 | 20.98 | 20.67 | 0 | 0 | 0 | |
| 15/05/2024 |
20.32
|
34,400 | 20.04 | 20.32 | 20.01 | 0 | 0 | 0 | |
| 14/05/2024 |
20.04
|
250,100 | 20.04 | 20.07 | 20.01 | 0 | 0 | 0 | |