| 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) |
-1 | -2.72% | 9,586,300 | 88,740 | 21.9 |
33.60
37.10
36.55
|
|
2 tháng
(2026-07-20) |
5.80 | 19.33% | 18,301,300 | 171,840 | 29.4 |
29.10
37.10
36.55
|
|
3 tháng
(2026-06-22) |
2.55 | 7.67% | 22,701,200 | -232,160 | 16.5 |
29.10
37.10
36.55
|
|
6 tháng
(2026-03-23) |
6.28 | 21.27% | 38,566,700 | -62,560 | 23.3 |
29.10
37.10
36.55
|
|
12 tháng
(2025-09-23) |
5.02 | 16.29% | 93,980,700 | -683,860 | 2.8 |
27.52
37.10
36.55
|
|
24 tháng
(2024-09-30) |
9.94 | 38.42% | 175,073,400 | 596,756 | -3.6 |
17.84
37.10
36.55
|
|
36 tháng
(2023-10-04) |
5.94 | 19.88% | 251,298,900 | 6,148,461 | 230.5 |
17.84
37.10
36.55
|
|
60 tháng
(2021-10-14) |
-12.55 | -25.95% | 369,366,800 | 4,982,933 | 64.1 |
16.80
49.53
36.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
25.31
|
65,700 | 25.66 | 25.66 | 25.31 | 0 | 2,900 | -0.1 | |
| 17/10/2024 |
25.48
|
49,400 | 25.55 | 25.69 | 25.48 | 0 | 6,800 | -0.2 | |
| 16/10/2024 |
25.59
|
54,900 | 25.52 | 25.69 | 25.48 | 0 | 0 | 0 | |
| 15/10/2024 |
25.66
|
95,100 | 25.79 | 25.83 | 25.62 | 3,100 | 6,800 | -0.1 | |
| 14/10/2024 |
25.79
|
80,800 | 25.93 | 25.93 | 25.72 | 10,600 | 300 | 0.4 | |
| 11/10/2024 |
25.79
|
182,400 | 25.93 | 25.93 | 25.76 | 35,400 | 20,000 | 0.6 | |
| 10/10/2024 |
25.90
|
87,900 | 26.07 | 26.07 | 25.86 | 1,000 | 20,000 | -0.7 | |
| 09/10/2024 |
25.93
|
63,900 | 25.90 | 26.04 | 25.90 | 6,000 | 9,000 | -0.1 | |
| 08/10/2024 |
25.90
|
118,700 | 25.93 | 25.97 | 25.86 | 11,600 | 16,000 | -0.2 | |
| 07/10/2024 |
25.93
|
69,400 | 25.86 | 26.14 | 25.86 | 8,300 | 4,800 | 0.1 | |
| 04/10/2024 |
25.97
|
55,600 | 26.11 | 26.18 | 25.97 | 0 | 2,000 | -0.1 | |
| 03/10/2024 |
26.11
|
204,400 | 25.97 | 26.46 | 25.69 | 500 | 82,500 | -3.1 | |
| 02/10/2024 |
25.97
|
56,600 | 26.11 | 26.18 | 25.97 | 300 | 800 | -0.0 | |
| 01/10/2024 |
26.18
|
205,700 | 25.86 | 26.35 | 25.86 | 2,600 | 700 | 0.1 | |
| 30/09/2024 |
25.86
|
77,000 | 25.76 | 26.11 | 25.76 | 400 | 1,600 | -0.0 | |
| 27/09/2024 |
25.93
|
79,100 | 25.93 | 25.97 | 25.83 | 15,800 | 0 | 0.6 | |
| 26/09/2024 |
25.93
|
71,300 | 25.97 | 26.04 | 25.90 | 7,600 | 20,300 | -0.5 | |
| 25/09/2024 |
25.97
|
360,700 | 26.21 | 26.25 | 25.76 | 1,400 | 28,400 | -1.0 | |
| 24/09/2024 |
26.07
|
35,500 | 26.11 | 26.11 | 25.97 | 1,100 | 6,000 | -0.2 | |
| 23/09/2024 |
26.11
|
43,100 | 26.49 | 26.49 | 26.04 | 3,700 | 3,500 | 0.0 | |
| 20/09/2024 |
26.18
|
77,300 | 26.14 | 26.25 | 26.11 | 2,900 | 0 | 0.1 | |
| 19/09/2024 |
26.18
|
82,700 | 25.86 | 26.32 | 25.86 | 18,200 | 800 | 0.7 | |
| 18/09/2024 |
25.86
|
88,200 | 25.97 | 25.97 | 25.76 | 4,300 | 0 | 0.2 | |
| 17/09/2024 |
25.76
|
63,100 | 25.76 | 25.83 | 25.72 | 5,900 | 300 | 0.2 | |
| 16/09/2024 |
25.72
|
123,800 | 25.86 | 25.86 | 25.66 | 0 | 20,000 | -0.7 | |
| 13/09/2024 |
25.83
|
67,200 | 25.83 | 25.90 | 25.72 | 100 | 40,100 | -1.5 | |
| 12/09/2024 |
25.83
|
59,600 | 25.97 | 26.00 | 25.76 | 3,700 | 20,000 | -0.6 | |
| 11/09/2024 |
25.90
|
117,800 | 25.69 | 26.04 | 25.62 | 3,000 | 400 | 0.1 | |
| 10/09/2024 |
25.69
|
126,400 | 26.25 | 26.25 | 25.66 | 400 | 0 | 0.0 | |
| 09/09/2024 |
26.04
|
65,300 | 25.72 | 26.11 | 25.72 | 100 | 0 | 0.0 | |
| 06/09/2024 |
25.76
|
184,100 | 25.79 | 25.90 | 25.66 | 4,000 | 0 | 0.1 | |
| 05/09/2024 |
25.79
|
203,600 | 26.11 | 26.28 | 25.79 | 0 | 15,200 | -0.6 | |
| 04/09/2024 |
26.11
|
96,800 | 26.49 | 26.49 | 26.11 | 2,000 | 1,500 | 0.0 | |
| 03/09/2024 |
29.38
|
266,900 | 30.15 | 30.22 | 29.38 | 100,600 | 15,600 | 3.6 | |
| 02/09/2024 |
29.31
|
266,400 | 29.59 | 29.59 | 29.21 | 137,400 | 80,000 | 2.4 | |
| 30/08/2024 |
26.49
|
98,000 | 26.42 | 26.49 | 26.25 | 31,500 | 6,400 | 1.0 | |
| 29/08/2024 |
26.53
|
202,800 | 26.46 | 26.53 | 26.14 | 45,300 | 9,600 | 1.4 | |
| 28/08/2024 |
26.53
|
115,200 | 26.56 | 26.60 | 26.35 | 4,300 | 200 | 0.2 | |
| 27/08/2024 |
26.56
|
77,400 | 26.63 | 26.66 | 26.46 | 1,700 | 2,200 | -0.0 | |
| 26/08/2024 |
26.66
|
61,300 | 26.73 | 26.87 | 26.60 | 600 | 4,900 | -0.2 | |
| 23/08/2024 |
26.73
|
62,000 | 26.77 | 26.77 | 26.46 | 5,600 | 9,900 | -0.2 | |
| 22/08/2024 |
26.77
|
109,100 | 26.80 | 26.87 | 26.46 | 5,300 | 1,000 | 0.2 | |
| 21/08/2024 |
26.80
|
137,600 | 26.77 | 26.94 | 26.70 | 2,500 | 0 | 0.1 | |
| 20/08/2024 |
26.77
|
87,200 | 26.60 | 26.80 | 26.60 | 1,100 | 1,900 | -0.0 | |
| 19/08/2024 |
26.80
|
43,700 | 27.01 | 27.01 | 26.73 | 600 | 0 | 0.0 | |
| 16/08/2024 |
26.77
|
162,900 | 26.39 | 26.80 | 26.39 | 37,200 | 1,800 | 1.4 | |
| 15/08/2024 |
26.46
|
98,200 | 26.46 | 26.70 | 26.11 | 57,100 | 3,000 | 2.0 | |
| 14/08/2024 |
26.46
|
81,500 | 26.39 | 26.80 | 26.39 | 28,200 | 0 | 1.1 | |
| 13/08/2024 |
26.46
|
68,800 | 26.46 | 26.53 | 26.25 | 3,200 | 0 | 0.1 | |
| 12/08/2024 |
26.42
|
155,200 | 26.39 | 26.42 | 25.97 | 72,900 | 0 | 2.8 | |
| 09/08/2024 |
26.04
|
83,600 | 25.72 | 26.18 | 25.72 | 0 | 1,900 | -0.1 | |
| 08/08/2024 |
25.69
|
247,100 | 25.90 | 26.04 | 25.34 | 400 | 9,300 | -0.3 | |
| 07/08/2024 |
25.62
|
44,400 | 25.48 | 25.76 | 25.48 | 0 | 1,900 | -0.1 | |
| 06/08/2024 |
25.48
|
639,600 | 25.79 | 26.11 | 25.06 | 1,900 | 298,800 | -10.8 | |
| 05/08/2024 |
25.93
|
376,700 | 26.56 | 26.56 | 25.41 | 5,000 | 85,400 | -3.0 | |
| 02/08/2024 |
26.60
|
112,400 | 26.56 | 26.80 | 26.46 | 7,200 | 12,300 | -0.2 | |
| 01/08/2024 |
26.87
|
153,400 | 27.15 | 27.15 | 26.60 | 3,600 | 0 | 0.1 | |
| 31/07/2024 |
27.22
|
162,400 | 26.80 | 27.22 | 26.77 | 22,900 | 300 | 0.9 | |
| 30/07/2024 |
27.22
|
52,800 | 27.33 | 27.33 | 27.01 | 200 | 0 | 0.0 | |
| 29/07/2024 |
26.98
|
29,600 | 27.15 | 27.19 | 26.98 | 200 | 0 | 0.0 | |
| 26/07/2024 |
26.94
|
41,600 | 26.84 | 27.01 | 26.80 | 500 | 0 | 0.0 | |
| 25/07/2024 |
26.84
|
23,100 | 27.08 | 27.08 | 26.60 | 1,100 | 2,600 | -0.1 | |
| 24/07/2024 |
26.87
|
130,200 | 26.73 | 27.01 | 26.49 | 1,100 | 1,800 | -0.0 | |
| 23/07/2024 |
26.80
|
144,400 | 26.80 | 27.15 | 26.80 | 0 | 10,400 | -0.4 | |
| 22/07/2024 |
26.80
|
230,700 | 27.22 | 27.50 | 26.70 | 4,800 | 400 | 0.2 | |
| 19/07/2024 |
27.47
|
83,300 | 27.64 | 27.64 | 27.22 | 12,900 | 300 | 0.5 | |
| 18/07/2024 |
27.64
|
189,500 | 27.57 | 27.64 | 27.19 | 1,500 | 81,500 | -3.1 | |
| 17/07/2024 |
27.64
|
498,900 | 27.99 | 27.99 | 26.80 | 13,500 | 102,800 | -3.5 | |
| 16/07/2024 |
27.88
|
286,000 | 28.13 | 28.44 | 27.88 | 11,200 | 101,000 | -3.6 | |
| 15/07/2024 |
28.20
|
107,800 | 28.13 | 28.44 | 27.99 | 7,600 | 7,500 | 0.0 | |
| 12/07/2024 |
28.13
|
126,300 | 28.61 | 28.61 | 27.43 | 9,800 | 4,700 | 0.2 | |
| 11/07/2024 |
28.54
|
294,500 | 28.37 | 28.86 | 28.37 | 10,400 | 22,900 | -0.5 | |
| 10/07/2024 |
28.34
|
351,300 | 28.30 | 28.89 | 27.99 | 31,600 | 32,800 | -0.1 | |
| 09/07/2024 |
28.13
|
288,500 | 28.13 | 28.20 | 27.81 | 66,300 | 100,600 | -1.4 | |
| 08/07/2024 |
28.13
|
268,500 | 28.20 | 28.20 | 27.78 | 31,500 | 104,100 | -2.9 | |
| 05/07/2024 |
28.23
|
95,000 | 28.13 | 28.37 | 28.06 | 23,700 | 2,200 | 0.9 | |
| 04/07/2024 |
28.16
|
128,900 | 27.88 | 28.37 | 27.85 | 6,600 | 8,600 | -0.1 | |
| 03/07/2024 |
27.99
|
56,300 | 28.16 | 28.20 | 27.81 | 3,300 | 200 | 0.1 | |
| 02/07/2024 |
27.99
|
104,300 | 28.09 | 28.13 | 27.78 | 1,100 | 14,000 | -0.5 | |
| 01/07/2024 |
27.99
|
138,100 | 27.22 | 27.99 | 27.22 | 89,400 | 2,700 | 3.5 | |
| 28/06/2024 |
27.22
|
264,800 | 27.22 | 27.50 | 27.15 | 24,500 | 0 | 1.0 | |
| 27/06/2024 |
27.29
|
454,700 | 27.92 | 28.20 | 27.15 | 13,100 | 132,000 | -4.7 | |
| 26/06/2024 |
27.88
|
175,600 | 28.44 | 28.44 | 27.74 | 3,000 | 500 | 0.1 | |
| 25/06/2024 |
28.23
|
183,800 | 28.06 | 28.23 | 27.85 | 2,800 | 0 | 0.1 | |
| 24/06/2024 |
28.09
|
489,600 | 29.52 | 29.52 | 28.09 | 17,400 | 62,400 | -1.9 | |
| 21/06/2024 |
29.52
|
474,200 | 29.76 | 29.76 | 29.41 | 17,140 | 7,400 | 0.4 | |
| 20/06/2024 |
29.41
|
222,900 | 29.73 | 29.73 | 29.21 | 19,200 | 100 | 0.8 | |
| 19/06/2024 |
29.59
|
736,600 | 28.75 | 29.73 | 28.72 | 80,500 | 2,870 | 3.2 | |
| 18/06/2024 |
28.75
|
216,900 | 28.54 | 29.03 | 28.54 | 93,100 | 3,100 | 3.7 | |
| 17/06/2024 |
28.47
|
261,700 | 29.07 | 29.07 | 28.34 | 10,300 | 54,700 | -1.8 | |
| 14/06/2024 |
28.82
|
314,600 | 28.93 | 29.24 | 28.68 | 156,600 | 1,800 | 6.4 | |
| 13/06/2024 |
29.21
|
407,200 | 29.17 | 29.24 | 28.54 | 0 | 0 | 0 | |
| 12/06/2024 |
29.17
|
625,400 | 28.89 | 29.21 | 28.13 | 99,700 | 99,800 | 0.0 | |
| 11/06/2024 |
28.89
|
521,500 | 29.45 | 29.59 | 28.79 | 21,600 | 3,200 | 0.8 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/06/2024 |
29.45
|
388,200 | 29.87 | 29.94 | 29.24 | 30,600 | 115,100 | -3.6 | |
| 07/06/2024 |
29.87
|
378,300 | 29.80 | 30.00 | 29.42 | 81,700 | 2,200 | 3.5 | |
| 06/06/2024 |
29.94
|
501,200 | 29.94 | 30.07 | 29.60 | 205,600 | 3,900 | 8.8 | |
| 05/06/2024 |
30.00
|
1,195,800 | 29.15 | 30.07 | 28.88 | 676,800 | 0 | 29.6 | |
| 04/06/2024 |
28.98
|
571,400 | 29.08 | 29.12 | 28.71 | 162,900 | 18,500 | 6.1 | |
| 03/06/2024 |
28.95
|
652,800 | 29.60 | 29.60 | 28.91 | 83,700 | 148,700 | -2.8 | |