| 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) |
-0.27 | -2.69% | 2,898,200 | -103,600 | -1.0 |
8.97
10.15
8.97
|
|
2 tháng
(2026-08-06) |
-0.57 | -5.51% | 5,236,300 | -106,100 | -1.1 |
8.97
10.75
8.97
|
|
3 tháng
(2026-07-07) |
-1.82 | -15.69% | 9,809,400 | -534,400 | -5.7 |
8.97
11.60
8.97
|
|
6 tháng
(2026-04-08) |
-3.09 | -24.02% | 23,383,600 | -2,352,700 | -29.1 |
8.97
13.02
8.97
|
|
12 tháng
(2025-10-10) |
-5.73 | -36.96% | 67,603,300 | -3,559,800 | -46.2 |
8.97
15.51
8.97
|
|
24 tháng
(2024-10-15) |
-10.61 | -52.04% | 227,288,400 | -10,895,000 | -216.2 |
8.97
21.75
8.97
|
|
36 tháng
(2023-10-23) |
-5.66 | -36.67% | 462,547,000 | -13,832,837 | -318.9 |
8.97
26.43
8.97
|
|
60 tháng
(2021-11-01) |
-10.34 | -51.38% | 807,376,500 | -7,458,861 | -170.1 |
8.97
26.43
8.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
19.83
|
352,900 | 20.04 | 20.04 | 19.72 | 13,100 | 19,900 | -0.2 | |
| 25/10/2024 |
19.83
|
502,900 | 20.22 | 20.29 | 19.83 | 35,600 | 27,700 | 0.2 | |
| 24/10/2024 |
20.18
|
520,500 | 20.61 | 20.64 | 20.18 | 200 | 208,600 | -6.0 | |
| 23/10/2024 |
20.61
|
411,200 | 20.61 | 20.68 | 20.39 | 1,200 | 12,800 | -0.3 | |
| 22/10/2024 |
20.39
|
825,500 | 20.25 | 20.78 | 20.22 | 23,900 | 54,800 | -0.9 | |
| 21/10/2024 |
20.25
|
714,900 | 20.61 | 20.68 | 20.25 | 3,900 | 9,200 | -0.2 | |
| 18/10/2024 |
20.61
|
499,800 | 20.75 | 20.96 | 20.61 | 45,500 | 0 | 1.3 | |
| 17/10/2024 |
20.82
|
488,600 | 21.17 | 21.17 | 20.68 | 50,200 | 0 | 1.5 | |
| 16/10/2024 |
20.92
|
1,461,700 | 20.68 | 21.70 | 20.68 | 24,100 | 32,500 | -0.3 | |
| 15/10/2024 |
20.39
|
695,600 | 20.46 | 20.57 | 20.18 | 60,800 | 0 | 1.8 | |
| 14/10/2024 |
20.46
|
558,700 | 20.78 | 20.78 | 20.39 | 11,700 | 9,300 | 0.1 | |
| 11/10/2024 |
20.57
|
549,800 | 20.50 | 20.78 | 20.36 | 700 | 51,100 | -1.5 | |
| 10/10/2024 |
20.50
|
665,400 | 20.82 | 20.85 | 20.46 | 100 | 125,600 | -3.7 | |
| 09/10/2024 |
20.75
|
469,100 | 20.46 | 20.92 | 20.46 | 18,100 | 3,500 | 0.4 | |
| 08/10/2024 |
20.46
|
534,300 | 20.68 | 20.68 | 20.46 | 1,000 | 194,900 | -5.6 | |
| 07/10/2024 |
20.50
|
590,600 | 20.57 | 20.82 | 20.46 | 6,600 | 188,800 | -5.3 | |
| 04/10/2024 |
20.57
|
816,600 | 20.89 | 20.92 | 20.46 | 52,200 | 440,300 | -11.4 | |
| 03/10/2024 |
20.85
|
1,843,800 | 21.91 | 22.09 | 20.61 | 132,900 | 309,000 | -5.2 | |
| 02/10/2024 |
22.05
|
736,500 | 22.23 | 22.40 | 21.98 | 12,800 | 38,300 | -0.8 | |
| 01/10/2024 |
22.26
|
589,400 | 22.33 | 22.62 | 22.26 | 9,400 | 206,300 | -6.3 | |
| 30/09/2024 |
22.30
|
385,300 | 22.37 | 22.37 | 22.19 | 0 | 73,100 | -2.3 | |
| 27/09/2024 |
22.37
|
383,600 | 22.69 | 22.69 | 22.37 | 0 | 37,600 | -1.2 | |
| 26/09/2024 |
22.48
|
741,900 | 22.72 | 22.93 | 22.48 | 13,300 | 108,000 | -3.0 | |
| 25/09/2024 |
22.48
|
443,300 | 22.51 | 22.51 | 22.26 | 25,600 | 60,600 | -1.1 | |
| 24/09/2024 |
22.19
|
765,200 | 22.44 | 22.48 | 22.19 | 0 | 51,500 | -1.6 | |
| 23/09/2024 |
22.44
|
610,400 | 22.58 | 22.65 | 22.40 | 1,200 | 33,600 | -1.0 | |
| 20/09/2024 |
22.65
|
442,700 | 22.76 | 22.97 | 22.65 | 500 | 75,000 | -2.4 | |
| 19/09/2024 |
22.65
|
310,600 | 22.90 | 22.90 | 22.44 | 2,000 | 62,500 | -1.9 | |
| 18/09/2024 |
22.79
|
312,700 | 22.83 | 23.04 | 22.76 | 17,400 | 16,000 | 0.0 | |
| 17/09/2024 |
22.79
|
228,400 | 22.58 | 22.86 | 22.40 | 3,300 | 20,000 | -0.5 | |
| 16/09/2024 |
22.58
|
345,400 | 22.93 | 23.00 | 22.58 | 69,600 | 30,000 | 1.3 | |
| 13/09/2024 |
22.93
|
144,200 | 22.65 | 22.93 | 22.65 | 10,000 | 54,000 | -1.4 | |
| 12/09/2024 |
22.90
|
209,100 | 23.15 | 23.15 | 22.72 | 5,400 | 44,000 | -1.2 | |
| 11/09/2024 |
22.72
|
176,200 | 23.04 | 23.04 | 22.62 | 0 | 34,000 | -1.1 | |
| 10/09/2024 |
23.08
|
216,400 | 23.50 | 23.50 | 23.00 | 20,000 | 25,300 | -0.2 | |
| 09/09/2024 |
23.36
|
210,900 | 23.50 | 23.50 | 23.08 | 43,500 | 3,100 | 1.3 | |
| 06/09/2024 |
23.57
|
267,600 | 23.29 | 23.57 | 23.08 | 45,000 | 48,700 | -0.1 | |
| 05/09/2024 |
23.29
|
605,000 | 23.43 | 23.64 | 23.29 | 40,500 | 46,900 | -0.2 | |
| 04/09/2024 |
23.64
|
390,600 | 23.92 | 23.92 | 23.43 | 11,600 | 11,900 | 0.0 | |
| 30/08/2024 |
23.99
|
294,000 | 23.99 | 23.99 | 23.71 | 30,100 | 22,800 | 0.3 | |
| 29/08/2024 |
24.10
|
167,300 | 24.10 | 24.17 | 23.82 | 10,000 | 400 | 0.3 | |
| 28/08/2024 |
24.10
|
667,400 | 23.71 | 24.20 | 23.29 | 27,600 | 9,600 | 0.6 | |
| 27/08/2024 |
23.71
|
137,700 | 23.64 | 23.85 | 23.50 | 0 | 10,000 | -0.3 | |
| 26/08/2024 |
23.64
|
317,200 | 23.99 | 23.99 | 23.57 | 10,000 | 33,800 | -0.8 | |
| 23/08/2024 |
23.75
|
524,800 | 24.06 | 24.06 | 23.60 | 13,100 | 63,500 | -1.7 | |
| 22/08/2024 |
24.06
|
329,800 | 24.35 | 24.52 | 24.03 | 15,900 | 46,700 | -1.1 | |
| 21/08/2024 |
24.31
|
839,800 | 24.03 | 24.59 | 24.03 | 32,700 | 3,100 | 1.0 | |
| 20/08/2024 |
24.03
|
511,000 | 23.78 | 24.06 | 23.75 | 31,300 | 92,000 | -2.0 | |
| 19/08/2024 |
23.92
|
419,900 | 24.06 | 24.24 | 23.85 | 0 | 37,400 | -1.3 | |
| 16/08/2024 |
24.06
|
677,300 | 23.68 | 24.27 | 23.43 | 123,100 | 38,100 | 2.9 | |
| 15/08/2024 |
23.68
|
444,100 | 23.36 | 23.68 | 23.04 | 96,900 | 28,300 | 2.3 | |
| 14/08/2024 |
23.68
|
227,500 | 23.68 | 23.71 | 23.43 | 27,000 | 4,400 | 0.8 | |
| 13/08/2024 |
23.71
|
264,400 | 23.43 | 23.71 | 23.29 | 21,000 | 70,500 | -1.6 | |
| 12/08/2024 |
23.64
|
260,500 | 23.39 | 23.75 | 23.08 | 21,400 | 10,500 | 0.4 | |
| 09/08/2024 |
23.25
|
348,400 | 22.65 | 23.32 | 22.62 | 17,200 | 5,400 | 0.4 | |
| 08/08/2024 |
22.58
|
313,300 | 22.65 | 22.79 | 22.23 | 30,300 | 81,300 | -1.6 | |
| 07/08/2024 |
22.65
|
289,400 | 23.04 | 23.08 | 22.51 | 9,700 | 10,400 | 0.0 | |
| 06/08/2024 |
22.79
|
417,500 | 22.51 | 22.93 | 22.05 | 23,900 | 34,900 | -0.3 | |
| 05/08/2024 |
22.48
|
902,100 | 23.43 | 23.57 | 22.37 | 20,000 | 36,200 | -0.6 | |
| 02/08/2024 |
23.92
|
499,000 | 23.29 | 23.92 | 23.29 | 31,500 | 86,300 | -1.8 | |
| 01/08/2024 |
23.85
|
943,800 | 24.63 | 24.63 | 23.25 | 64,600 | 36,700 | 0.9 | |
| 31/07/2024 |
24.63
|
478,600 | 24.59 | 24.77 | 24.03 | 19,200 | 2,500 | 0.6 | |
| 30/07/2024 |
24.70
|
779,000 | 24.52 | 24.98 | 24.45 | 17,700 | 52,000 | -1.2 | |
| 29/07/2024 |
24.52
|
446,100 | 24.35 | 24.66 | 24.31 | 17,700 | 52,000 | -1.2 | |
| 26/07/2024 |
24.35
|
242,500 | 24.35 | 24.38 | 24.17 | 25,300 | 7,700 | 0.6 | |
| 25/07/2024 |
24.31
|
292,200 | 24.13 | 24.31 | 23.82 | 21,100 | 39,300 | -0.6 | |
| 24/07/2024 |
24.24
|
862,700 | 23.68 | 24.27 | 23.22 | 52,800 | 9,100 | 1.5 | |
| 23/07/2024 |
23.99
|
884,500 | 24.38 | 24.42 | 23.32 | 40,000 | 140,200 | -3.4 | |
| 22/07/2024 |
24.24
|
960,800 | 24.91 | 24.91 | 23.99 | 60,100 | 31,200 | 1.0 | |
| 19/07/2024 |
24.98
|
705,600 | 25.05 | 25.23 | 24.49 | 37,500 | 8,700 | 1.0 | |
| 18/07/2024 |
25.05
|
1,317,800 | 23.96 | 25.05 | 23.96 | 120,900 | 62,200 | 2.0 | |
| 17/07/2024 |
23.89
|
1,966,600 | 25.55 | 25.55 | 23.78 | 76,100 | 234,500 | -5.7 | |
| 16/07/2024 |
25.55
|
837,500 | 25.76 | 25.90 | 25.12 | 8,100 | 40,800 | -1.2 | |
| 15/07/2024 |
25.76
|
823,100 | 25.40 | 25.97 | 25.40 | 77,100 | 67,600 | 0.3 | |
| 12/07/2024 |
25.26
|
764,000 | 25.37 | 25.65 | 24.84 | 139,600 | 39,800 | 3.6 | |
| 11/07/2024 |
25.40
|
1,349,100 | 25.33 | 25.40 | 24.80 | 42,800 | 174,200 | -4.6 | |
| 10/07/2024 |
25.40
|
1,135,800 | 25.83 | 26.04 | 25.23 | 11,500 | 81,900 | -2.6 | |
| 09/07/2024 |
25.76
|
1,524,700 | 25.65 | 26.18 | 25.65 | 44,300 | 61,900 | -0.6 | |
| 08/07/2024 |
25.58
|
2,031,800 | 25.62 | 25.69 | 25.19 | 40,900 | 199,300 | -5.7 | |
| 05/07/2024 |
25.40
|
1,095,900 | 25.16 | 25.40 | 24.91 | 75,100 | 151,500 | -2.7 | |
| 04/07/2024 |
25.40
|
2,136,500 | 24.70 | 25.47 | 24.42 | 6,500 | 301,500 | -10.5 | |
| 03/07/2024 |
24.70
|
1,757,100 | 24.10 | 24.77 | 24.03 | 15,000 | 360,700 | -12.0 | |
| 02/07/2024 |
24.13
|
864,900 | 24.13 | 24.35 | 23.92 | 500 | 213,900 | -7.3 | |
| 01/07/2024 |
24.13
|
1,786,700 | 23.82 | 24.35 | 23.39 | 107,800 | 203,300 | -3.3 | |
| 28/06/2024 |
24.03
|
6,156,800 | 25.62 | 26.07 | 24.03 | 501,000 | 286,100 | 7.5 | |
| 27/06/2024 |
25.83
|
1,477,900 | 26.74 | 26.92 | 25.83 | 145,200 | 212,550 | -2.6 | |
| 26/06/2024 |
26.43
|
6,776,900 | 24.80 | 26.43 | 24.77 | 644,600 | 284,200 | 13.3 | |
| 25/06/2024 |
24.70
|
576,400 | 24.70 | 24.91 | 24.45 | 63,800 | 80,800 | -0.6 | |
| 24/06/2024 |
24.66
|
2,403,700 | 24.35 | 25.02 | 23.96 | 72,100 | 41,900 | 1.0 | |
| 21/06/2024 |
24.24
|
438,000 | 23.99 | 24.35 | 23.85 | 34,700 | 74,300 | -1.4 | |
| 20/06/2024 |
23.99
|
526,600 | 23.71 | 24.35 | 23.71 | 20,100 | 60,400 | -1.4 | |
| 19/06/2024 |
23.85
|
329,400 | 23.85 | 23.99 | 23.50 | 1,500 | 9,600 | -0.3 | |
| 18/06/2024 |
23.85
|
377,800 | 23.50 | 23.99 | 23.50 | 86,500 | 9,660 | 2.6 | |
| 17/06/2024 |
23.50
|
844,300 | 23.92 | 23.99 | 23.50 | 22,500 | 71,100 | -1.6 | |
| 14/06/2024 |
24.13
|
1,569,100 | 24.59 | 24.59 | 23.85 | 161,500 | 58,300 | 3.5 | |
| 13/06/2024 |
24.59
|
754,000 | 24.84 | 24.84 | 24.45 | 0 | 0 | 0 | |
| 12/06/2024 |
24.77
|
796,800 | 24.49 | 24.77 | 24.31 | 16,900 | 34,000 | -0.6 | |
| 11/06/2024 |
24.77
|
781,100 | 25.09 | 25.09 | 24.49 | 23,800 | 25,900 | -0.1 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 10/06/2024 |
24.95
|
1,789,900 | 24.27 | 25.05 | 24.10 | 49,900 | 295,500 | -8.6 | |
| 07/06/2024 |
24.27
|
685,200 | 24.34 | 24.34 | 23.96 | 4,900 | 120,200 | -4.0 | |