| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-7 | -23.93% | 2,400,000 | -5,000 | -0.3 |
20.70
30.60
20.70
|
|
2 tháng
(2026-08-06) |
-4.75 | -17.59% | 2,815,700 | -83,400 | -2.5 |
20.70
30.60
20.70
|
|
3 tháng
(2026-07-07) |
-8.30 | -27.17% | 3,507,000 | -129,900 | -3.9 |
20.70
30.60
20.70
|
|
6 tháng
(2026-04-08) |
-14.25 | -39.04% | 6,114,200 | -331,200 | -10.7 |
20.70
36.60
20.70
|
|
12 tháng
(2025-10-10) |
-14.75 | -39.86% | 12,716,700 | -613,300 | -20.6 |
20.70
38.10
20.70
|
|
24 tháng
(2024-10-15) |
-5.01 | -18.37% | 44,487,400 | 850,700 | 28.8 |
20.70
39.45
20.70
|
|
36 tháng
(2023-10-23) |
5.44 | 32.33% | 61,507,800 | 41,316 | 5.7 |
15.83
39.45
20.70
|
|
60 tháng
(2021-11-01) |
-14.07 | -38.74% | 116,769,400 | 294,906 | 19.8 |
11.10
39.45
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
21.57
|
95,100 | 22.25 | 22.25 | 21.44 | 1,500 | 0 | 0.0 | |
| 25/10/2024 |
21.68
|
195,300 | 21.47 | 21.71 | 21.34 | 2,200 | 2,200 | 0.0 | |
| 24/10/2024 |
21.47
|
36,400 | 21.51 | 22.11 | 21.47 | 0 | 800 | 0.0 | |
| 23/10/2024 |
21.88
|
48,700 | 22.25 | 22.25 | 21.24 | 0 | 2,300 | -0.1 | |
| 22/10/2024 |
21.84
|
42,000 | 22.59 | 22.59 | 21.81 | 0 | 0 | 0 | |
| 21/10/2024 |
22.25
|
43,900 | 22.25 | 22.38 | 22.11 | 0 | 0 | 0 | |
| 18/10/2024 |
22.25
|
63,200 | 22.59 | 22.65 | 22.25 | 600 | 3,300 | -0.1 | |
| 17/10/2024 |
22.65
|
76,400 | 22.86 | 22.86 | 22.18 | 1,200 | 4,100 | -0.1 | |
| 16/10/2024 |
22.86
|
79,600 | 22.62 | 23.13 | 22.59 | 1,000 | 0 | 0.0 | |
| 15/10/2024 |
22.65
|
186,100 | 23.19 | 23.93 | 22.52 | 500 | 0 | 0.0 | |
| 14/10/2024 |
23.93
|
290,100 | 24.61 | 24.68 | 23.50 | 700 | 4,400 | -0.1 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 87% | |||||||||
| 11/10/2024 |
24.78
|
209,300 | 24.61 | 25.48 | 24.37 | 1,700 | 2,300 | 0.0 | |
| 10/10/2024 |
24.95
|
882,400 | 25.00 | 25.11 | 24.45 | 700 | 0 | 0.0 | |
| 09/10/2024 |
24.97
|
266,900 | 24.67 | 25.11 | 24.51 | 7,100 | 0 | 0.3 | |
| 08/10/2024 |
24.59
|
435,300 | 26.31 | 26.31 | 24.59 | 1,300 | 0 | 0.1 | |
| 07/10/2024 |
26.31
|
254,200 | 26.58 | 26.58 | 26.26 | 1,500 | 0 | 0.1 | |
| 04/10/2024 |
26.36
|
279,900 | 26.45 | 27.02 | 26.36 | 5,300 | 3,100 | 0.1 | |
| 03/10/2024 |
26.26
|
296,000 | 26.04 | 26.47 | 25.93 | 0 | 0 | 0 | |
| 02/10/2024 |
25.98
|
241,900 | 26.75 | 26.83 | 25.66 | 0 | 2,300 | -0.1 | |
| 01/10/2024 |
26.66
|
142,100 | 27.13 | 27.24 | 26.66 | 2,200 | 5,000 | -0.1 | |
| 30/09/2024 |
26.91
|
374,000 | 24.84 | 27.13 | 24.84 | 1,900 | 0 | 0.1 | |
| 27/09/2024 |
25.38
|
135,500 | 24.56 | 25.66 | 24.45 | 3,500 | 2,400 | 0.0 | |
| 26/09/2024 |
24.40
|
42,000 | 24.43 | 24.45 | 24.24 | 0 | 200 | 0.0 | |
| 25/09/2024 |
24.26
|
39,100 | 23.74 | 24.56 | 23.74 | 0 | 1,200 | -0.1 | |
| 24/09/2024 |
23.74
|
59,600 | 23.66 | 23.74 | 23.34 | 600 | 1,700 | 0.0 | |
| 23/09/2024 |
23.17
|
23,500 | 23.17 | 23.42 | 23.09 | 0 | 2,900 | -0.1 | |
| 20/09/2024 |
23.09
|
58,600 | 23.28 | 23.36 | 23.09 | 0 | 5,100 | -0.2 | |
| 19/09/2024 |
23.01
|
25,400 | 23.20 | 23.20 | 22.93 | 0 | 3,400 | -0.1 | |
| 18/09/2024 |
23.20
|
59,800 | 22.98 | 23.47 | 22.98 | 200 | 2,300 | -0.1 | |
| 17/09/2024 |
23.04
|
47,300 | 23.01 | 23.04 | 22.87 | 0 | 2,400 | -0.1 | |
| 16/09/2024 |
22.98
|
175,400 | 22.05 | 23.04 | 22.00 | 1,000 | 2,200 | 0.0 | |
| 13/09/2024 |
21.83
|
37,400 | 21.83 | 21.83 | 21.75 | 0 | 1,000 | 0.0 | |
| 12/09/2024 |
21.83
|
36,400 | 21.94 | 21.94 | 21.78 | 0 | 1,400 | -0.1 | |
| 11/09/2024 |
21.94
|
5,500 | 21.83 | 21.94 | 21.75 | 0 | 1,500 | -0.1 | |
| 10/09/2024 |
21.78
|
45,700 | 22.49 | 22.49 | 21.78 | 0 | 1,000 | 0.0 | |
| 09/09/2024 |
22.05
|
37,400 | 21.86 | 22.05 | 21.83 | 0 | 2,900 | -0.1 | |
| 06/09/2024 |
21.89
|
58,600 | 21.97 | 21.97 | 21.86 | 0 | 1,600 | -0.1 | |
| 05/09/2024 |
21.89
|
31,500 | 21.92 | 21.94 | 21.83 | 0 | 600 | 0.0 | |
| 04/09/2024 |
21.92
|
58,900 | 21.78 | 22.08 | 21.78 | 600 | 1,300 | 0.0 | |
| 30/08/2024 |
21.89
|
28,100 | 22.33 | 22.33 | 21.73 | 0 | 600 | 0.0 | |
| 29/08/2024 |
21.81
|
11,800 | 21.64 | 21.81 | 21.64 | 0 | 1,600 | -0.1 | |
| 28/08/2024 |
21.64
|
17,300 | 21.59 | 21.73 | 21.56 | 100 | 1,400 | -0.1 | |
| 27/08/2024 |
21.73
|
8,100 | 21.62 | 21.73 | 21.59 | 0 | 0 | 0 | |
| 26/08/2024 |
21.70
|
43,600 | 21.89 | 21.89 | 21.53 | 1,600 | 4,200 | -0.1 | |
| 23/08/2024 |
21.92
|
48,000 | 21.89 | 22.11 | 21.81 | 200 | 1,800 | -0.1 | |
| 22/08/2024 |
22.03
|
46,000 | 22.00 | 22.33 | 21.89 | 0 | 500 | 0.0 | |
| 21/08/2024 |
22.00
|
159,500 | 21.78 | 22.38 | 21.78 | 2,800 | 6,700 | -0.2 | |
| 20/08/2024 |
21.81
|
38,700 | 21.34 | 22.11 | 21.34 | 100 | 800 | 0.0 | |
| 19/08/2024 |
21.73
|
14,800 | 22.30 | 22.30 | 21.56 | 0 | 1,300 | -0.1 | |
| 16/08/2024 |
21.83
|
28,700 | 21.29 | 21.83 | 20.99 | 1,300 | 900 | 0.0 | |
| 15/08/2024 |
21.83
|
13,900 | 22.49 | 22.49 | 21.18 | 0 | 700 | 0.0 | |
| 14/08/2024 |
21.56
|
42,400 | 22.38 | 22.49 | 21.29 | 1,100 | 1,400 | 0.0 | |
| 13/08/2024 |
22.76
|
4,000 | 22.49 | 22.76 | 22.46 | 300 | 200 | 0.0 | |
| 12/08/2024 |
22.73
|
13,100 | 22.49 | 22.73 | 22.49 | 0 | 700 | 0.0 | |
| 09/08/2024 |
22.43
|
9,500 | 21.42 | 22.71 | 21.42 | 300 | 2,000 | -0.1 | |
| 08/08/2024 |
21.42
|
6,700 | 21.48 | 21.48 | 21.29 | 0 | 1,000 | 0.0 | |
| 07/08/2024 |
21.51
|
20,100 | 21.40 | 21.62 | 20.85 | 100 | 2,100 | -0.1 | |
| 06/08/2024 |
21.56
|
37,600 | 20.85 | 21.64 | 20.50 | 100 | 1,400 | -0.1 | |
| 05/08/2024 |
21.29
|
35,400 | 20.74 | 21.37 | 20.74 | 1,200 | 100 | 0.0 | |
| 02/08/2024 |
21.83
|
28,000 | 21.23 | 21.83 | 21.23 | 2,000 | 0 | 0.1 | |
| 01/08/2024 |
22.27
|
128,300 | 22.71 | 23.44 | 21.89 | 2,500 | 1,200 | 0.1 | |
| 31/07/2024 |
23.50
|
10,600 | 22.98 | 24.02 | 22.98 | 0 | 0 | 0 | |
| 30/07/2024 |
23.91
|
13,400 | 23.50 | 23.99 | 22.43 | 300 | 800 | 0.0 | |
| 29/07/2024 |
24.02
|
43,000 | 24.29 | 24.29 | 23.83 | 300 | 800 | 0.0 | |
| 26/07/2024 |
24.51
|
13,300 | 24.35 | 24.56 | 24.13 | 100 | 300 | 0.0 | |
| 25/07/2024 |
24.56
|
11,700 | 25.00 | 25.11 | 24.54 | 100 | 300 | 0.0 | |
| 24/07/2024 |
25.00
|
11,700 | 24.84 | 25.00 | 24.67 | 300 | 600 | 0.0 | |
| 23/07/2024 |
24.89
|
36,900 | 25.22 | 25.27 | 24.89 | 0 | 1,600 | -0.1 | |
| 22/07/2024 |
25.44
|
29,000 | 25.49 | 25.55 | 25.14 | 0 | 500 | 0.0 | |
| 19/07/2024 |
25.60
|
40,400 | 25.05 | 25.63 | 25.05 | 0 | 1,400 | -0.1 | |
| 18/07/2024 |
25.27
|
53,700 | 25.55 | 25.90 | 24.89 | 0 | 500 | 0.0 | |
| 17/07/2024 |
25.66
|
145,700 | 26.47 | 26.69 | 25.16 | 0 | 5,900 | -0.3 | |
| 16/07/2024 |
26.42
|
23,300 | 26.53 | 26.75 | 26.34 | 0 | 0 | 0 | |
| 15/07/2024 |
26.53
|
24,700 | 26.42 | 26.53 | 26.39 | 0 | 0 | 0 | |
| 12/07/2024 |
26.47
|
35,800 | 26.47 | 26.53 | 26.34 | 300 | 100 | 0.0 | |
| 11/07/2024 |
26.47
|
17,000 | 26.36 | 26.47 | 26.34 | 300 | 0 | 0.0 | |
| 10/07/2024 |
26.47
|
48,400 | 26.31 | 26.56 | 26.31 | 0 | 0 | 0 | |
| 09/07/2024 |
26.56
|
72,900 | 26.72 | 26.75 | 26.42 | 200 | 0 | 0.0 | |
| 08/07/2024 |
26.72
|
22,300 | 26.31 | 26.75 | 26.31 | 1,000 | 0 | 0.0 | |
| 05/07/2024 |
26.42
|
18,000 | 26.47 | 26.47 | 26.36 | 100 | 0 | 0.0 | |
| 04/07/2024 |
26.47
|
24,900 | 26.56 | 26.64 | 26.42 | 1,200 | 0 | 0.1 | |
| 03/07/2024 |
26.64
|
15,400 | 26.66 | 26.66 | 26.47 | 1,800 | 0 | 0.1 | |
| 02/07/2024 |
26.58
|
61,000 | 26.69 | 26.69 | 26.42 | 1,100 | 2,900 | -0.1 | |
| 01/07/2024 |
26.50
|
22,300 | 26.47 | 26.64 | 26.45 | 1,200 | 0 | 0.1 | |
| 28/06/2024 |
26.53
|
32,000 | 26.50 | 26.72 | 26.42 | 1,400 | 0 | 0.1 | |
| 27/06/2024 |
26.53
|
32,900 | 26.50 | 26.58 | 26.36 | 800 | 0 | 0.0 | |
| 26/06/2024 |
26.58
|
31,500 | 26.64 | 26.64 | 26.36 | 400 | 0 | 0.0 | |
| 25/06/2024 |
26.58
|
19,500 | 26.47 | 26.75 | 26.28 | 1,000 | 1,200 | 0.0 | |
| 24/06/2024 |
26.53
|
80,200 | 26.86 | 26.94 | 26.26 | 1,000 | 1,200 | 0.0 | |
| 21/06/2024 |
26.64
|
19,200 | 26.69 | 26.69 | 26.61 | 0 | 0 | 0 | |
| 20/06/2024 |
26.61
|
106,200 | 26.47 | 26.75 | 26.20 | 3,500 | 600 | 0.1 | |
| 19/06/2024 |
26.28
|
34,100 | 26.47 | 26.47 | 26.23 | 0 | 0 | 0 | |
| 18/06/2024 |
26.28
|
27,700 | 26.47 | 26.47 | 25.93 | 400 | 0 | 0.0 | |
| 17/06/2024 |
26.26
|
105,700 | 25.90 | 26.99 | 25.71 | 8,000 | 1,500 | 0.3 | |
| 14/06/2024 |
25.87
|
31,100 | 25.71 | 25.93 | 25.60 | 1,400 | 0 | 0.1 | |
| 13/06/2024 |
25.71
|
25,900 | 25.66 | 25.82 | 25.63 | 0 | 0 | 0 | |
| 12/06/2024 |
25.57
|
38,000 | 25.68 | 25.68 | 25.57 | 100 | 0 | 0.0 | |
| 11/06/2024 |
25.57
|
26,300 | 25.57 | 25.79 | 25.55 | 0 | 800 | 0.0 | |
| 10/06/2024 |
25.55
|
43,300 | 25.55 | 26.17 | 25.55 | 700 | 200 | 0.0 | |
| 07/06/2024 |
25.98
|
32,100 | 25.93 | 26.20 | 25.55 | 2,300 | 0 | 0.1 | |