| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.50 | -2.86% | 24,200 | -4,700 | -0.1 |
17
17.50
17
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.16% | 39,600 | -6,500 | -0.1 |
17
17.60
17
|
|
3 tháng
(2026-07-10) |
-0.96 | -5.35% | 120,200 | -24,700 | -0.4 |
15.68
17.96
17
|
|
6 tháng
(2026-04-13) |
0.95 | 5.94% | 186,700 | -33,400 | -0.6 |
15.32
17.96
17
|
|
12 tháng
(2025-10-13) |
-2.60 | -13.28% | 551,700 | -79,300 | -1.6 |
14.59
19.79
17
|
|
24 tháng
(2024-10-18) |
-6.61 | -28% | 1,884,699 | -233,900 | -5.5 |
14.28
31.93
17
|
|
36 tháng
(2023-10-24) |
-4.71 | -21.68% | 3,638,473 | -756,870 | -21.6 |
13.27
31.93
17
|
|
60 tháng
(2021-11-03) |
-1.38 | -7.53% | 4,555,730 | -1,145,669 | -30.6 |
11.35
31.93
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
22.69
|
4,000 | 22.69 | 22.69 | 22.52 | 1,000 | 2,000 | 0.0 | |
| 25/10/2024 |
22.85
|
0 | 22.85 | 22.85 | 22.85 | 0 | 0 | 0 | |
| 24/10/2024 |
22.69
|
8,900 | 23.27 | 23.27 | 22.69 | 0 | 3,600 | -0.1 | |
| 23/10/2024 |
22.69
|
3,900 | 23.44 | 23.53 | 22.69 | 0 | 1,400 | 0.0 | |
| 22/10/2024 |
22.69
|
6,300 | 23.11 | 23.11 | 22.69 | 0 | 2,000 | -0.1 | |
| 21/10/2024 |
23.11
|
15,800 | 23.53 | 23.53 | 22.85 | 200 | 5,000 | -0.1 | |
| 18/10/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 17/10/2024 |
23.61
|
0 | 23.61 | 23.61 | 23.61 | 0 | 0 | 0 | |
| 16/10/2024 |
23.70
|
1,515 | 23.53 | 23.70 | 23.53 | 0 | 1,000 | 0.0 | |
| 15/10/2024 |
23.78
|
2,572 | 23.70 | 23.78 | 23.70 | 0 | 1,000 | 0.0 | |
| 14/10/2024 |
23.70
|
8,533 | 23.70 | 23.86 | 23.70 | 0 | 3,800 | -0.1 | |
| 11/10/2024 |
23.95
|
202 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 10/10/2024 |
23.95
|
1,300 | 23.95 | 24.03 | 23.95 | 0 | 1,200 | 0.0 | |
| 09/10/2024 |
24.03
|
3,401 | 24.03 | 24.03 | 23.86 | 100 | 2,000 | -0.1 | |
| 08/10/2024 |
24.12
|
2,300 | 23.78 | 24.12 | 23.78 | 0 | 2,000 | -0.1 | |
| 07/10/2024 |
24.03
|
2,000 | 23.86 | 24.03 | 23.86 | 0 | 1,800 | -0.1 | |
| 04/10/2024 |
23.95
|
1,702 | 24.12 | 24.12 | 23.78 | 0 | 1,200 | 0.0 | |
| 03/10/2024 |
23.78
|
1,200 | 24.03 | 24.03 | 23.78 | 0 | 1,000 | 0.0 | |
| 02/10/2024 |
24.03
|
6,105 | 23.95 | 24.03 | 23.95 | 2,000 | 3,000 | 0.0 | |
| 01/10/2024 |
23.95
|
2,300 | 23.95 | 23.95 | 23.95 | 0 | 2,000 | -0.1 | |
| 30/09/2024 |
23.78
|
2,216 | 23.70 | 23.78 | 23.70 | 0 | 2,000 | -0.1 | |
| 27/09/2024 |
23.61
|
16,706 | 23.95 | 23.95 | 23.53 | 0 | 6,000 | -0.2 | |
| 26/09/2024 |
23.86
|
2,703 | 23.95 | 24.03 | 23.86 | 0 | 1,000 | 0.0 | |
| 25/09/2024 |
23.95
|
200 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 24/09/2024 |
23.95
|
7,600 | 23.95 | 23.95 | 23.95 | 0 | 3,000 | -0.1 | |
| 23/09/2024 |
23.95
|
9,011 | 23.95 | 23.95 | 23.95 | 0 | 3,900 | -0.1 | |
| 20/09/2024 |
23.95
|
4,400 | 23.86 | 24.37 | 23.86 | 0 | 1,600 | 0.0 | |
| 19/09/2024 |
22.77
|
5,083 | 23.95 | 23.95 | 22.77 | 0 | 1,500 | 0.0 | |
| 18/09/2024 |
24.20
|
1,603 | 24.28 | 24.28 | 24.20 | 0 | 1,000 | 0.0 | |
| 17/09/2024 |
23.95
|
7,200 | 23.95 | 23.95 | 23.95 | 0 | 4,000 | -0.1 | |
| 16/09/2024 |
23.95
|
1,300 | 23.95 | 23.95 | 23.95 | 0 | 1,000 | 0.0 | |
| 13/09/2024 |
23.95
|
500 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 12/09/2024 |
23.95
|
2,900 | 23.95 | 23.95 | 23.95 | 400 | 2,400 | -0.1 | |
| 11/09/2024 |
23.70
|
1,500 | 23.53 | 23.78 | 23.53 | 0 | 1,300 | 0.0 | |
| 10/09/2024 |
24.28
|
8,710 | 24.70 | 24.70 | 23.86 | 0 | 2,300 | -0.1 | |
| 09/09/2024 |
23.78
|
2,201 | 23.95 | 23.95 | 23.78 | 1,100 | 1,000 | 0.0 | |
| 06/09/2024 |
23.70
|
700 | 23.53 | 23.70 | 23.53 | 500 | 0 | 0.0 | |
| 05/09/2024 |
23.70
|
10 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 04/09/2024 |
23.70
|
123 | 23.70 | 23.70 | 23.70 | 0 | 0 | 0 | |
| 30/08/2024 |
24.03
|
2,300 | 24.03 | 24.03 | 24.03 | 1,100 | 2,000 | 0.0 | |
| 29/08/2024 |
23.95
|
555 | 23.95 | 23.95 | 23.95 | 0 | 0 | 0 | |
| 28/08/2024 |
24.37
|
2,400 | 24.37 | 24.37 | 24.37 | 0 | 1,000 | 0.0 | |
| 27/08/2024 |
23.70
|
5,250 | 24.79 | 24.79 | 23.70 | 100 | 2,150 | -0.1 | |
| 26/08/2024 |
24.96
|
2,859 | 24.03 | 24.96 | 24.03 | 0 | 2,000 | -0.1 | |
| 23/08/2024 |
25.12
|
3,516 | 24.37 | 25.12 | 24.37 | 0 | 1,000 | 0.0 | |
| 22/08/2024 |
24.28
|
900 | 24.37 | 24.37 | 24.28 | 200 | 0 | 0.0 | |
| 21/08/2024 |
23.95
|
3,430 | 23.95 | 24.37 | 23.95 | 0 | 2,000 | -0.1 | |
| 20/08/2024 |
23.70
|
14,211 | 23.53 | 23.95 | 23.53 | 200 | 5,800 | -0.2 | |
| 19/08/2024 |
23.53
|
3,400 | 23.78 | 23.78 | 23.53 | 0 | 1,200 | 0.0 | |
| 16/08/2024 |
23.86
|
3,451 | 23.78 | 23.95 | 23.78 | 0 | 1,800 | -0.1 | |
| 15/08/2024 |
23.95
|
4,033 | 24.28 | 24.28 | 23.70 | 0 | 1,400 | 0.0 | |
| 14/08/2024 |
24.28
|
505 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 13/08/2024 |
23.95
|
13,300 | 23.95 | 24.70 | 23.95 | 0 | 2,600 | -0.1 | |
| 12/08/2024 |
25.21
|
8,300 | 23.70 | 25.21 | 23.61 | 0 | 3,800 | -0.1 | |
| 09/08/2024 |
24.37
|
6,000 | 23.53 | 24.37 | 23.11 | 0 | 2,200 | -0.1 | |
| 08/08/2024 |
23.53
|
2,106 | 23.78 | 23.78 | 23.53 | 0 | 1,000 | 0.0 | |
| 07/08/2024 |
23.78
|
15,610 | 22.85 | 24.37 | 22.69 | 2,000 | 6,700 | -0.1 | |
| 06/08/2024 |
23.95
|
10,900 | 23.11 | 24.37 | 22.69 | 0 | 4,200 | -0.1 | |
| 05/08/2024 |
23.11
|
14,611 | 25.12 | 25.12 | 22.69 | 1,000 | 3,800 | -0.1 | |
| 02/08/2024 |
25.12
|
9,312 | 24.54 | 25.21 | 23.53 | 1,000 | 0 | 0.0 | |
| 01/08/2024: Cổ tức tiền mặt tỉ lệ: 24% | |||||||||
| 01/08/2024 |
25.21
|
11,202 | 25.63 | 26.13 | 24.79 | 4,000 | 0 | 0.1 | |
| 31/07/2024 |
26.47
|
6,900 | 26.62 | 26.62 | 25.77 | 500 | 0 | 0.0 | |
| 30/07/2024 |
26.23
|
8,230 | 26.78 | 26.86 | 26.23 | 200 | 800 | 0.0 | |
| 29/07/2024 |
26.55
|
63,813 | 25.77 | 26.62 | 25.77 | 0 | 0 | 0 | |
| 26/07/2024 |
25.37
|
3,800 | 24.98 | 25.37 | 24.75 | 0 | 0 | 0 | |
| 25/07/2024 |
24.98
|
7,602 | 24.98 | 24.98 | 24.91 | 0 | 0 | 0 | |
| 24/07/2024 |
25.61
|
24,711 | 24.91 | 25.61 | 24.67 | 0 | 0 | 0 | |
| 23/07/2024 |
24.75
|
27,495 | 25.30 | 25.30 | 24.75 | 0 | 10,000 | -0.3 | |
| 22/07/2024 |
24.91
|
27,305 | 25.61 | 25.61 | 24.91 | 0 | 10,000 | -0.3 | |
| 19/07/2024 |
25.61
|
16,915 | 26.39 | 26.39 | 25.37 | 0 | 6,000 | -0.2 | |
| 18/07/2024 |
25.77
|
13,323 | 26.55 | 26.55 | 25.77 | 0 | 4,500 | -0.2 | |
| 17/07/2024 |
25.77
|
40,900 | 27.95 | 27.95 | 25.77 | 0 | 7,000 | -0.2 | |
| 16/07/2024 |
26.62
|
28,348 | 26.78 | 27.33 | 26.55 | 0 | 9,700 | -0.3 | |
| 15/07/2024 |
25.53
|
1,100 | 25.77 | 25.77 | 25.53 | 0 | 0 | 0 | |
| 12/07/2024 |
25.61
|
4,000 | 25.69 | 25.77 | 25.61 | 0 | 1,800 | -0.1 | |
| 11/07/2024 |
25.53
|
4,100 | 25.45 | 25.77 | 25.37 | 0 | 1,500 | 0.0 | |
| 10/07/2024 |
25.77
|
301 | 25.77 | 25.77 | 25.77 | 0 | 0 | 0 | |
| 09/07/2024 |
25.84
|
18,600 | 25.77 | 26.08 | 25.77 | 0 | 7,800 | -0.3 | |
| 08/07/2024 |
25.77
|
8,600 | 25.77 | 25.77 | 25.77 | 0 | 1,200 | 0.0 | |
| 05/07/2024 |
25.77
|
16,100 | 25.37 | 25.77 | 24.98 | 0 | 0 | 0 | |
| 04/07/2024 |
24.91
|
2,600 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
| 03/07/2024 |
26.62
|
301 | 28.03 | 28.03 | 26.62 | 0 | 0 | 0 | |
| 02/07/2024 |
25.06
|
27,120 | 25.06 | 25.06 | 24.98 | 0 | 10,000 | -0.3 | |
| 01/07/2024 |
25.14
|
11,500 | 24.98 | 25.14 | 24.98 | 0 | 4,500 | -0.1 | |
| 28/06/2024 |
24.98
|
2,600 | 24.83 | 24.98 | 24.83 | 0 | 1,000 | 0.0 | |
| 27/06/2024 |
24.98
|
14,900 | 24.75 | 24.98 | 24.59 | 0 | 7,000 | -0.2 | |
| 26/06/2024 |
25.22
|
3,210 | 25.22 | 25.22 | 25.22 | 0 | 2,000 | -0.1 | |
| 25/06/2024 |
25.22
|
11,100 | 25.30 | 25.30 | 25.22 | 0 | 4,000 | -0.1 | |
| 24/06/2024 |
24.98
|
6,900 | 24.98 | 25.22 | 24.91 | 0 | 3,000 | -0.1 | |
| 21/06/2024 |
24.98
|
8,500 | 25.06 | 25.22 | 24.91 | 0 | 4,000 | -0.1 | |
| 20/06/2024 |
24.98
|
3,300 | 24.98 | 24.98 | 24.83 | 0 | 1,600 | -0.1 | |
| 19/06/2024 |
24.83
|
1,300 | 24.98 | 24.98 | 24.83 | 0 | 400 | 0.0 | |
| 18/06/2024 |
24.67
|
17,214 | 24.75 | 24.75 | 24.67 | 0 | 6,600 | -0.2 | |
| 17/06/2024 |
24.98
|
1,000 | 24.98 | 24.98 | 24.98 | 0 | 1,000 | 0.0 | |
| 14/06/2024 |
24.75
|
4,800 | 24.75 | 24.83 | 24.75 | 0 | 2,000 | -0.1 | |
| 13/06/2024 |
24.75
|
29,300 | 24.75 | 24.83 | 24.59 | 0 | 10,000 | -0.3 | |
| 12/06/2024 |
24.67
|
32,928 | 24.83 | 24.98 | 24.59 | 0 | 6,700 | -0.2 | |
| 11/06/2024 |
20.30
|
700 | 20.69 | 20.69 | 20.30 | 0 | 700 | 0.0 | |
| 10/06/2024 |
24.75
|
3,300 | 24.67 | 24.83 | 24.67 | 300 | 1,300 | 0.0 | |
| 07/06/2024 |
24.52
|
57,800 | 25.30 | 25.53 | 24.52 | 0 | 0 | 0 | |