| 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) |
2.80 | 7.83% | 9,029,800 | 219,000 | 11.8 |
35.75
39.90
36.20
|
|
2 tháng
(2026-08-06) |
3.85 | 11.10% | 16,218,000 | 674,800 | 27.9 |
34.50
39.90
36.20
|
|
3 tháng
(2026-07-07) |
5.55 | 16.82% | 23,746,600 | -10,300 | 9.7 |
29.10
39.90
36.20
|
|
6 tháng
(2026-04-08) |
7.26 | 23.20% | 37,750,500 | -236,300 | 2.6 |
29.10
39.90
36.20
|
|
12 tháng
(2025-10-10) |
9.01 | 30.51% | 90,247,700 | -1,542,300 | -42.6 |
27.52
39.90
36.20
|
|
24 tháng
(2024-10-15) |
12.89 | 50.26% | 167,700,600 | -1,631,184 | -97.9 |
17.84
39.90
36.20
|
|
36 tháng
(2023-10-23) |
10.54 | 37.65% | 234,991,000 | 2,139,321 | 69.0 |
17.84
39.90
36.20
|
|
60 tháng
(2021-11-01) |
-8.30 | -17.72% | 348,335,300 | -1,139,723 | -246.6 |
16.80
49.53
36.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
23.37
|
107,700 | 23.44 | 23.44 | 23.23 | 17,900 | 1,500 | 0.6 | |
| 25/10/2024 |
23.37
|
346,800 | 23.40 | 23.64 | 23.06 | 7,100 | 500 | 0.2 | |
| 24/10/2024 |
23.13
|
286,700 | 24.56 | 24.62 | 23.13 | 4,500 | 0 | 0.2 | |
| 23/10/2024 |
24.52
|
78,100 | 24.66 | 24.69 | 24.52 | 0 | 20,000 | -0.7 | |
| 22/10/2024 |
24.66
|
184,700 | 24.79 | 24.96 | 24.42 | 0 | 0 | 0 | |
| 21/10/2024 |
24.83
|
390,200 | 24.69 | 24.93 | 24.69 | 50,000 | 14,900 | 1.3 | |
| 18/10/2024 |
24.66
|
65,700 | 25.00 | 25.00 | 24.66 | 0 | 2,900 | -0.1 | |
| 17/10/2024 |
24.83
|
49,400 | 24.90 | 25.03 | 24.83 | 0 | 6,800 | -0.2 | |
| 16/10/2024 |
24.93
|
54,900 | 24.86 | 25.03 | 24.83 | 0 | 0 | 0 | |
| 15/10/2024 |
25.00
|
95,100 | 25.13 | 25.17 | 24.96 | 3,100 | 6,800 | -0.1 | |
| 14/10/2024 |
25.13
|
80,800 | 25.27 | 25.27 | 25.07 | 10,600 | 300 | 0.4 | |
| 11/10/2024 |
25.13
|
182,400 | 25.27 | 25.27 | 25.10 | 35,400 | 20,000 | 0.6 | |
| 10/10/2024 |
25.23
|
87,900 | 25.40 | 25.40 | 25.20 | 1,000 | 20,000 | -0.7 | |
| 09/10/2024 |
25.27
|
63,900 | 25.23 | 25.37 | 25.23 | 6,000 | 9,000 | -0.1 | |
| 08/10/2024 |
25.23
|
118,700 | 25.27 | 25.30 | 25.20 | 11,600 | 16,000 | -0.2 | |
| 07/10/2024 |
25.27
|
69,400 | 25.20 | 25.47 | 25.20 | 8,300 | 4,800 | 0.1 | |
| 04/10/2024 |
25.30
|
55,600 | 25.44 | 25.51 | 25.30 | 0 | 2,000 | -0.1 | |
| 03/10/2024 |
25.44
|
204,400 | 25.30 | 25.78 | 25.03 | 500 | 82,500 | -3.1 | |
| 02/10/2024 |
25.30
|
56,600 | 25.44 | 25.51 | 25.30 | 300 | 800 | 0.0 | |
| 01/10/2024 |
25.51
|
205,700 | 25.20 | 25.68 | 25.20 | 2,600 | 700 | 0.1 | |
| 30/09/2024 |
25.20
|
77,000 | 25.10 | 25.44 | 25.10 | 400 | 1,600 | 0.0 | |
| 27/09/2024 |
25.27
|
79,100 | 25.27 | 25.30 | 25.17 | 15,800 | 0 | 0.6 | |
| 26/09/2024 |
25.27
|
71,300 | 25.30 | 25.37 | 25.23 | 7,600 | 20,300 | -0.5 | |
| 25/09/2024 |
25.30
|
360,700 | 25.54 | 25.57 | 25.10 | 1,400 | 28,400 | -1.0 | |
| 24/09/2024 |
25.40
|
35,500 | 25.44 | 25.44 | 25.30 | 1,100 | 6,000 | -0.2 | |
| 23/09/2024 |
25.44
|
43,100 | 25.81 | 25.81 | 25.37 | 3,700 | 3,500 | 0.0 | |
| 20/09/2024 |
25.51
|
77,300 | 25.47 | 25.57 | 25.44 | 2,900 | 0 | 0.1 | |
| 19/09/2024 |
25.51
|
82,700 | 25.20 | 25.64 | 25.20 | 18,200 | 800 | 0.7 | |
| 18/09/2024 |
25.20
|
88,200 | 25.30 | 25.30 | 25.10 | 4,300 | 0 | 0.2 | |
| 17/09/2024 |
25.10
|
63,100 | 25.10 | 25.17 | 25.07 | 5,900 | 300 | 0.2 | |
| 16/09/2024 |
25.07
|
123,800 | 25.20 | 25.20 | 25.00 | 0 | 20,000 | -0.7 | |
| 13/09/2024 |
25.17
|
67,200 | 25.17 | 25.23 | 25.07 | 100 | 40,100 | -1.5 | |
| 12/09/2024 |
25.17
|
59,600 | 25.30 | 25.34 | 25.10 | 3,700 | 20,000 | -0.6 | |
| 11/09/2024 |
25.23
|
117,800 | 25.03 | 25.37 | 24.96 | 3,000 | 400 | 0.1 | |
| 10/09/2024 |
25.03
|
126,400 | 25.57 | 25.57 | 25.00 | 400 | 0 | 0.0 | |
| 09/09/2024 |
25.37
|
65,300 | 25.07 | 25.44 | 25.07 | 100 | 0 | 0.0 | |
| 06/09/2024 |
25.10
|
184,100 | 25.13 | 25.23 | 25.00 | 4,000 | 0 | 0.1 | |
| 05/09/2024 |
25.13
|
203,600 | 25.44 | 25.61 | 25.13 | 0 | 15,200 | -0.6 | |
| 04/09/2024 |
25.44
|
96,800 | 25.81 | 25.81 | 25.44 | 2,000 | 1,500 | 0.0 | |
| 30/08/2024 |
25.81
|
98,000 | 25.74 | 25.81 | 25.57 | 31,500 | 6,400 | 1.0 | |
| 29/08/2024 |
25.85
|
202,800 | 25.78 | 25.85 | 25.47 | 45,300 | 9,600 | 1.4 | |
| 28/08/2024 |
25.85
|
115,200 | 25.88 | 25.91 | 25.68 | 4,300 | 200 | 0.2 | |
| 27/08/2024 |
25.88
|
77,400 | 25.95 | 25.98 | 25.78 | 1,700 | 2,200 | 0.0 | |
| 26/08/2024 |
25.98
|
61,300 | 26.05 | 26.18 | 25.91 | 600 | 4,900 | -0.2 | |
| 23/08/2024 |
26.05
|
62,000 | 26.08 | 26.08 | 25.78 | 5,600 | 9,900 | -0.2 | |
| 22/08/2024 |
26.08
|
109,100 | 26.12 | 26.18 | 25.78 | 5,300 | 1,000 | 0.2 | |
| 21/08/2024 |
26.12
|
137,600 | 26.08 | 26.25 | 26.01 | 2,500 | 0 | 0.1 | |
| 20/08/2024 |
26.08
|
87,200 | 25.91 | 26.12 | 25.91 | 1,100 | 1,900 | 0.0 | |
| 19/08/2024 |
26.12
|
43,700 | 26.32 | 26.32 | 26.05 | 600 | 0 | 0.0 | |
| 16/08/2024 |
26.08
|
162,900 | 25.71 | 26.12 | 25.71 | 37,200 | 1,800 | 1.4 | |
| 15/08/2024 |
25.78
|
98,200 | 25.78 | 26.01 | 25.44 | 57,100 | 3,000 | 2.0 | |
| 14/08/2024 |
25.78
|
81,500 | 25.71 | 26.12 | 25.71 | 28,200 | 0 | 1.1 | |
| 13/08/2024 |
25.78
|
68,800 | 25.78 | 25.85 | 25.57 | 3,200 | 0 | 0.1 | |
| 12/08/2024 |
25.74
|
155,200 | 25.71 | 25.74 | 25.30 | 72,900 | 0 | 2.8 | |
| 09/08/2024 |
25.37
|
83,600 | 25.07 | 25.51 | 25.07 | 0 | 1,900 | -0.1 | |
| 08/08/2024 |
25.03
|
247,100 | 25.23 | 25.37 | 24.69 | 400 | 9,300 | -0.3 | |
| 07/08/2024 |
24.96
|
44,400 | 24.83 | 25.10 | 24.83 | 0 | 1,900 | -0.1 | |
| 06/08/2024 |
24.83
|
639,600 | 25.13 | 25.44 | 24.42 | 1,900 | 298,800 | -10.8 | |
| 05/08/2024 |
25.27
|
376,700 | 25.88 | 25.88 | 24.76 | 5,000 | 85,400 | -3.0 | |
| 02/08/2024 |
25.91
|
112,400 | 25.88 | 26.12 | 25.78 | 7,200 | 12,300 | -0.2 | |
| 01/08/2024 |
26.18
|
153,400 | 26.46 | 26.46 | 25.91 | 3,600 | 0 | 0.1 | |
| 31/07/2024 |
26.52
|
162,400 | 26.12 | 26.52 | 26.08 | 22,900 | 300 | 0.9 | |
| 30/07/2024 |
26.52
|
52,800 | 26.63 | 26.63 | 26.32 | 200 | 0 | 0.0 | |
| 29/07/2024 |
26.29
|
29,600 | 26.46 | 26.49 | 26.29 | 200 | 0 | 0.0 | |
| 26/07/2024 |
26.25
|
41,600 | 26.15 | 26.32 | 26.12 | 500 | 0 | 0.0 | |
| 25/07/2024 |
26.15
|
23,100 | 26.39 | 26.39 | 25.91 | 1,100 | 2,600 | -0.1 | |
| 24/07/2024 |
26.18
|
130,200 | 26.05 | 26.32 | 25.81 | 1,100 | 1,800 | 0.0 | |
| 23/07/2024 |
26.12
|
144,400 | 26.12 | 26.46 | 26.12 | 0 | 10,400 | -0.4 | |
| 22/07/2024 |
26.12
|
230,700 | 26.52 | 26.79 | 26.01 | 4,800 | 400 | 0.2 | |
| 19/07/2024 |
26.76
|
83,300 | 26.93 | 26.93 | 26.52 | 12,900 | 300 | 0.5 | |
| 18/07/2024 |
26.93
|
189,500 | 26.86 | 26.93 | 26.49 | 1,500 | 81,500 | -3.1 | |
| 17/07/2024 |
26.93
|
498,900 | 27.27 | 27.27 | 26.12 | 13,500 | 102,800 | -3.5 | |
| 16/07/2024 |
27.17
|
286,000 | 27.41 | 27.71 | 27.17 | 11,200 | 101,000 | -3.6 | |
| 15/07/2024 |
27.47
|
107,800 | 27.41 | 27.71 | 27.27 | 7,600 | 7,500 | 0.0 | |
| 12/07/2024 |
27.41
|
126,300 | 27.88 | 27.88 | 26.73 | 9,800 | 4,700 | 0.2 | |
| 11/07/2024 |
27.81
|
294,500 | 27.64 | 28.12 | 27.64 | 10,400 | 22,900 | -0.5 | |
| 10/07/2024 |
27.61
|
351,300 | 27.58 | 28.15 | 27.27 | 31,600 | 32,800 | -0.1 | |
| 09/07/2024 |
27.41
|
288,500 | 27.41 | 27.47 | 27.10 | 66,300 | 100,600 | -1.4 | |
| 08/07/2024 |
27.41
|
268,500 | 27.47 | 27.47 | 27.07 | 31,500 | 104,100 | -2.9 | |
| 05/07/2024 |
27.51
|
95,000 | 27.41 | 27.64 | 27.34 | 23,700 | 2,200 | 0.9 | |
| 04/07/2024 |
27.44
|
128,900 | 27.17 | 27.64 | 27.13 | 6,600 | 8,600 | -0.1 | |
| 03/07/2024 |
27.27
|
56,300 | 27.44 | 27.47 | 27.10 | 3,300 | 200 | 0.1 | |
| 02/07/2024 |
27.27
|
104,300 | 27.37 | 27.41 | 27.07 | 1,100 | 14,000 | -0.5 | |
| 01/07/2024 |
27.27
|
138,100 | 26.52 | 27.27 | 26.52 | 89,400 | 2,700 | 3.5 | |
| 28/06/2024 |
26.52
|
264,800 | 26.52 | 26.79 | 26.46 | 24,500 | 0 | 1.0 | |
| 27/06/2024 |
26.59
|
454,700 | 27.20 | 27.47 | 26.46 | 13,100 | 132,000 | -4.7 | |
| 26/06/2024 |
27.17
|
175,600 | 27.71 | 27.71 | 27.03 | 3,000 | 500 | 0.1 | |
| 25/06/2024 |
27.51
|
183,800 | 27.34 | 27.51 | 27.13 | 2,800 | 0 | 0.1 | |
| 24/06/2024 |
27.37
|
489,600 | 28.76 | 28.76 | 27.37 | 17,400 | 62,400 | -1.9 | |
| 21/06/2024 |
28.76
|
474,200 | 29.00 | 29.00 | 28.66 | 17,140 | 7,400 | 0.4 | |
| 20/06/2024 |
28.66
|
222,900 | 28.97 | 28.97 | 28.46 | 19,200 | 100 | 0.8 | |
| 19/06/2024 |
28.83
|
736,600 | 28.02 | 28.97 | 27.98 | 80,500 | 2,870 | 3.2 | |
| 18/06/2024 |
28.02
|
216,900 | 27.81 | 28.29 | 27.81 | 93,100 | 3,100 | 3.7 | |
| 17/06/2024 |
27.74
|
261,700 | 28.32 | 28.32 | 27.61 | 10,300 | 54,700 | -1.8 | |
| 14/06/2024 |
28.08
|
314,600 | 28.19 | 28.49 | 27.95 | 156,600 | 1,800 | 6.4 | |
| 13/06/2024 |
28.46
|
407,200 | 28.42 | 28.49 | 27.81 | 0 | 0 | 0 | |
| 12/06/2024 |
28.42
|
625,400 | 28.15 | 28.46 | 27.41 | 99,700 | 99,800 | 0.0 | |
| 11/06/2024 |
28.15
|
521,500 | 28.69 | 28.83 | 28.05 | 21,600 | 3,200 | 0.8 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/06/2024 |
28.69
|
388,200 | 29.10 | 29.17 | 28.49 | 30,600 | 115,100 | -3.6 | |
| 07/06/2024 |
29.10
|
378,300 | 29.04 | 29.23 | 28.67 | 81,700 | 2,200 | 3.5 | |