| 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) |
3.60 | 7.78% | 5,791,300 | 48,500 | 0 |
42
51
42
|
|
2 tháng
(2026-08-10) |
7.20 | 16.86% | 9,840,300 | 48,500 | 0 |
42
51
42
|
|
3 tháng
(2026-07-10) |
11.90 | 31.32% | 14,272,600 | 48,500 | 0 |
34.90
51
42
|
|
6 tháng
(2026-04-13) |
17.55 | 54.25% | 20,990,500 | 48,500 | 0 |
32.35
51
42
|
|
12 tháng
(2025-10-13) |
17.26 | 52.87% | 42,848,500 | 48,500 | 0 |
29.71
51
42
|
|
24 tháng
(2024-10-18) |
23.96 | 92.33% | 108,865,832 | 48,500 | 0 |
20.76
52.47
42
|
|
36 tháng
(2023-10-24) |
29.77 | 147.83% | 124,446,976 | 48,500 | 0 |
15.22
52.47
42
|
|
60 tháng
(2021-11-03) |
22.29 | 80.75% | 154,814,459 | 74,600 | 0.7 |
12.83
52.47
42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
27.10
|
46,308 | 27.10 | 27.58 | 26.71 | 0 | 0 | 0 | |
| 25/10/2024 |
26.91
|
254,715 | 26.42 | 27.58 | 26.42 | 0 | 0 | 0 | |
| 24/10/2024 |
26.23
|
106,751 | 25.75 | 26.81 | 25.75 | 0 | 0 | 0 | |
| 23/10/2024 |
25.94
|
58,700 | 25.56 | 25.94 | 25.27 | 0 | 0 | 0 | |
| 22/10/2024 |
25.66
|
29,200 | 25.94 | 26.04 | 25.56 | 0 | 0 | 0 | |
| 21/10/2024 |
25.85
|
138,447 | 26.42 | 26.42 | 25.85 | 0 | 0 | 0 | |
| 18/10/2024 |
25.94
|
177,621 | 25.46 | 26.42 | 25.37 | 0 | 0 | 0 | |
| 17/10/2024 |
25.18
|
33,200 | 25.18 | 25.18 | 24.89 | 0 | 0 | 0 | |
| 16/10/2024 |
25.18
|
46,416 | 25.27 | 25.37 | 25.08 | 0 | 0 | 0 | |
| 15/10/2024 |
25.27
|
18,809 | 25.27 | 25.66 | 25.18 | 0 | 0 | 0 | |
| 14/10/2024 |
25.46
|
171,500 | 25.18 | 25.46 | 25.08 | 0 | 0 | 0 | |
| 11/10/2024 |
25.37
|
110,220 | 25.27 | 25.75 | 25.08 | 0 | 0 | 0 | |
| 10/10/2024 |
24.89
|
38,717 | 24.89 | 24.98 | 24.50 | 0 | 0 | 0 | |
| 09/10/2024 |
24.98
|
59,300 | 24.98 | 24.98 | 24.60 | 0 | 0 | 0 | |
| 08/10/2024 |
25.27
|
32,007 | 25.08 | 25.37 | 24.79 | 0 | 0 | 0 | |
| 07/10/2024 |
25.37
|
31,200 | 25.18 | 25.66 | 25.18 | 0 | 0 | 0 | |
| 04/10/2024 |
24.89
|
36,901 | 24.98 | 25.27 | 24.70 | 0 | 0 | 0 | |
| 03/10/2024 |
25.08
|
63,220 | 25.46 | 25.46 | 24.70 | 0 | 0 | 0 | |
| 02/10/2024 |
25.18
|
45,561 | 25.46 | 25.46 | 25.18 | 0 | 0 | 0 | |
| 01/10/2024 |
25.66
|
85,900 | 25.66 | 25.85 | 25.18 | 0 | 0 | 0 | |
| 30/09/2024 |
25.66
|
32,485 | 25.66 | 25.75 | 25.56 | 0 | 0 | 0 | |
| 27/09/2024 |
25.66
|
60,972 | 25.94 | 25.94 | 25.56 | 0 | 0 | 0 | |
| 26/09/2024 |
25.85
|
63,049 | 25.66 | 25.85 | 25.46 | 0 | 0 | 0 | |
| 25/09/2024 |
25.37
|
65,614 | 26.52 | 26.52 | 25.37 | 0 | 0 | 0 | |
| 24/09/2024 |
25.85
|
22,712 | 25.46 | 25.85 | 25.27 | 0 | 0 | 0 | |
| 23/09/2024 |
25.37
|
24,514 | 25.37 | 25.56 | 25.27 | 0 | 0 | 0 | |
| 20/09/2024 |
25.27
|
40,600 | 25.46 | 25.56 | 25.27 | 0 | 0 | 0 | |
| 19/09/2024 |
25.46
|
24,600 | 25.85 | 25.85 | 25.27 | 0 | 0 | 0 | |
| 18/09/2024 |
25.46
|
40,440 | 25.37 | 25.75 | 25.37 | 0 | 0 | 0 | |
| 17/09/2024 |
25.46
|
52,421 | 25.27 | 25.66 | 25.18 | 0 | 0 | 0 | |
| 16/09/2024 |
25.27
|
26,144 | 25.66 | 26.42 | 25.27 | 0 | 0 | 0 | |
| 13/09/2024 |
25.66
|
19,804 | 25.94 | 25.94 | 25.27 | 0 | 0 | 0 | |
| 12/09/2024 |
25.75
|
12,200 | 25.85 | 25.94 | 25.75 | 0 | 0 | 0 | |
| 11/09/2024 |
25.56
|
55,409 | 26.04 | 26.04 | 25.37 | 0 | 0 | 0 | |
| 10/09/2024 |
25.85
|
43,643 | 26.33 | 26.33 | 25.75 | 0 | 0 | 0 | |
| 09/09/2024 |
26.04
|
72,016 | 26.42 | 26.62 | 25.94 | 0 | 0 | 0 | |
| 06/09/2024 |
26.52
|
51,000 | 26.91 | 26.91 | 26.14 | 0 | 0 | 0 | |
| 05/09/2024 |
26.33
|
29,163 | 27.29 | 27.29 | 26.33 | 0 | 0 | 0 | |
| 04/09/2024 |
26.42
|
88,500 | 26.71 | 26.71 | 26.04 | 0 | 0 | 0 | |
| 30/08/2024 |
26.62
|
84,903 | 27.19 | 27.19 | 26.62 | 0 | 0 | 0 | |
| 29/08/2024 |
26.91
|
117,540 | 27.39 | 27.48 | 26.81 | 0 | 0 | 0 | |
| 28/08/2024 |
27.48
|
101,704 | 27.67 | 27.67 | 27.29 | 0 | 0 | 0 | |
| 27/08/2024 |
27.58
|
176,554 | 27.10 | 28.15 | 26.62 | 0 | 0 | 0 | |
| 26/08/2024 |
26.71
|
128,316 | 27.19 | 27.39 | 26.71 | 0 | 0 | 0 | |
| 23/08/2024 |
27.19
|
102,303 | 27.87 | 27.87 | 27.19 | 0 | 0 | 0 | |
| 22/08/2024 |
27.67
|
548,524 | 26.81 | 28.83 | 26.71 | 0 | 0 | 0 | |
| 21/08/2024 |
26.71
|
51,600 | 26.91 | 27.29 | 26.14 | 0 | 0 | 0 | |
| 20/08/2024 |
26.62
|
53,601 | 26.91 | 27.29 | 26.33 | 0 | 0 | 0 | |
| 19/08/2024 |
26.91
|
130,980 | 25.37 | 26.91 | 25.37 | 0 | 0 | 0 | |
| 16/08/2024 |
25.66
|
98,175 | 24.60 | 25.66 | 24.60 | 0 | 0 | 0 | |
| 15/08/2024 |
24.79
|
121,575 | 24.50 | 24.79 | 24.31 | 0 | 0 | 0 | |
| 14/08/2024 |
24.21
|
55,400 | 25.08 | 25.18 | 24.21 | 0 | 0 | 0 | |
| 13/08/2024 |
24.98
|
61,100 | 24.98 | 25.37 | 24.79 | 0 | 0 | 0 | |
| 12/08/2024 |
25.08
|
66,100 | 24.60 | 25.08 | 24.50 | 0 | 0 | 0 | |
| 09/08/2024 |
24.60
|
57,931 | 24.98 | 25.27 | 24.21 | 0 | 0 | 0 | |
| 08/08/2024 |
24.70
|
104,603 | 25.85 | 25.85 | 24.12 | 0 | 0 | 0 | |
| 07/08/2024 |
24.41
|
25,834 | 24.41 | 24.70 | 24.41 | 0 | 0 | 0 | |
| 06/08/2024 |
24.31
|
41,186 | 24.02 | 24.50 | 24.02 | 0 | 0 | 0 | |
| 05/08/2024 |
24.02
|
160,370 | 24.79 | 24.98 | 24.02 | 0 | 0 | 0 | |
| 02/08/2024 |
25.08
|
240,577 | 24.79 | 25.08 | 24.21 | 0 | 0 | 0 | |
| 01/08/2024 |
24.79
|
228,765 | 25.75 | 25.94 | 24.70 | 0 | 0 | 0 | |
| 31/07/2024 |
25.56
|
74,000 | 25.66 | 26.04 | 25.56 | 0 | 0 | 0 | |
| 30/07/2024 |
25.75
|
307,449 | 26.04 | 26.14 | 25.66 | 0 | 0 | 0 | |
| 29/07/2024 |
25.94
|
109,512 | 26.33 | 26.91 | 25.94 | 0 | 0 | 0 | |
| 26/07/2024 |
26.33
|
124,200 | 26.04 | 26.33 | 25.56 | 0 | 0 | 0 | |
| 25/07/2024 |
26.04
|
215,033 | 25.85 | 26.52 | 25.56 | 0 | 0 | 0 | |
| 24/07/2024 |
25.56
|
300,745 | 24.79 | 25.75 | 24.70 | 0 | 0 | 0 | |
| 23/07/2024 |
24.98
|
41,523 | 25.56 | 25.85 | 24.98 | 0 | 0 | 0 | |
| 22/07/2024 |
25.27
|
218,011 | 25.27 | 25.66 | 25.27 | 0 | 0 | 0 | |
| 19/07/2024 |
25.37
|
168,994 | 25.56 | 26.91 | 25.18 | 0 | 0 | 0 | |
| 18/07/2024 |
25.94
|
275,488 | 25.94 | 25.94 | 25.08 | 0 | 0 | 0 | |
| 17/07/2024 |
25.85
|
577,637 | 27.67 | 27.87 | 24.60 | 0 | 0 | 0 | |
| 16/07/2024 |
27.39
|
249,240 | 28.63 | 28.83 | 27.29 | 0 | 0 | 0 | |
| 15/07/2024 |
28.35
|
152,000 | 28.83 | 28.83 | 28.35 | 0 | 0 | 0 | |
| 12/07/2024 |
28.83
|
156,839 | 28.35 | 28.83 | 28.35 | 0 | 0 | 0 | |
| 11/07/2024 |
28.15
|
145,854 | 28.54 | 28.92 | 28.15 | 0 | 0 | 0 | |
| 10/07/2024 |
28.25
|
355,480 | 28.25 | 29.12 | 28.06 | 0 | 0 | 0 | |
| 09/07/2024 |
27.87
|
265,746 | 28.63 | 28.92 | 27.87 | 0 | 0 | 0 | |
| 08/07/2024 |
28.44
|
192,426 | 28.54 | 29.69 | 28.35 | 0 | 0 | 0 | |
| 05/07/2024 |
28.35
|
213,319 | 27.96 | 29.31 | 27.96 | 0 | 0 | 0 | |
| 04/07/2024 |
28.35
|
193,170 | 27.58 | 28.63 | 27.58 | 0 | 0 | 0 | |
| 03/07/2024 |
21.52
|
3,600 | 21.14 | 21.52 | 21.14 | 0 | 0 | 0 | |
| 02/07/2024 |
27.00
|
163,834 | 27.67 | 27.87 | 26.91 | 0 | 0 | 0 | |
| 01/07/2024 |
27.19
|
164,450 | 29.12 | 29.69 | 27.10 | 0 | 0 | 0 | |
| 28/06/2024 |
28.92
|
152,850 | 29.79 | 29.79 | 28.25 | 0 | 0 | 0 | |
| 27/06/2024 |
29.40
|
197,527 | 28.83 | 30.46 | 28.83 | 0 | 0 | 0 | |
| 26/06/2024 |
29.02
|
95,583 | 28.35 | 29.69 | 28.25 | 0 | 0 | 0 | |
| 25/06/2024 |
27.96
|
137,352 | 27.67 | 28.83 | 27.29 | 0 | 0 | 0 | |
| 24/06/2024 |
27.77
|
227,792 | 30.46 | 30.46 | 27.77 | 0 | 0 | 0 | |
| 21/06/2024 |
30.36
|
195,514 | 28.25 | 30.56 | 28.25 | 0 | 0 | 0 | |
| 20/06/2024 |
28.83
|
281,151 | 27.87 | 28.83 | 27.77 | 0 | 0 | 0 | |
| 19/06/2024 |
27.96
|
92,096 | 28.54 | 28.73 | 27.19 | 0 | 0 | 0 | |
| 18/06/2024 |
28.06
|
160,671 | 26.71 | 28.73 | 26.71 | 0 | 0 | 0 | |
| 17/06/2024 |
27.10
|
190,223 | 25.37 | 27.10 | 25.37 | 0 | 0 | 0 | |
| 14/06/2024 |
24.98
|
178,646 | 25.94 | 26.14 | 24.98 | 0 | 0 | 0 | |
| 13/06/2024 |
25.56
|
134,000 | 25.37 | 26.33 | 24.98 | 0 | 0 | 0 | |
| 12/06/2024 |
25.37
|
189,364 | 25.37 | 25.46 | 24.50 | 0 | 0 | 0 | |
| 11/06/2024 |
26.91
|
201,324 | 26.71 | 27.48 | 26.71 | 0 | 0 | 0 | |
| 10/06/2024 |
26.52
|
386,150 | 24.98 | 27.39 | 24.98 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 07/06/2024 |
24.98
|
242,418 | 23.64 | 25.18 | 23.54 | 0 | 0 | 0 | |