| 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) |
1.90 | 5.51% | 12,200 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
2 tháng
(2026-08-10) |
3.30 | 9.97% | 12,800 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
3 tháng
(2026-07-10) |
1.20 | 3.41% | 27,100 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
6 tháng
(2026-04-13) |
1.03 | 2.91% | 143,700 | -2,900 | -0.1 |
31.20
39
33.80
|
|
12 tháng
(2025-10-13) |
5.56 | 18.05% | 222,800 | -6,200 | -0.2 |
30.38
39
33.80
|
|
24 tháng
(2024-10-18) |
7.71 | 26.87% | 554,963 | -10,000 | -0.3 |
22.83
39
33.80
|
|
36 tháng
(2023-10-24) |
11.42 | 45.69% | 1,322,652 | -251,900 | -6.8 |
15.61
39
33.80
|
|
60 tháng
(2021-11-03) |
21.26 | 140.49% | 1,697,865 | -262,291 | -7.0 |
11.68
39
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
26.77
|
7 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 25/10/2024 |
26.77
|
480 | 26.60 | 26.77 | 26.43 | 0 | 0 | 0 | |
| 24/10/2024 |
26.77
|
23 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 23/10/2024 |
26.77
|
1,030 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 | |
| 22/10/2024 |
26.77
|
910 | 26.85 | 26.85 | 26.77 | 0 | 0 | 0 | |
| 21/10/2024 |
28.69
|
2 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 18/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 17/10/2024 |
28.69
|
5 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 16/10/2024 |
28.69
|
26 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 15/10/2024 |
28.69
|
0 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 14/10/2024 |
28.69
|
6 | 28.69 | 28.69 | 28.69 | 0 | 0 | 0 | |
| 11/10/2024 |
28.69
|
1,400 | 26.85 | 28.69 | 26.85 | 0 | 0 | 0 | |
| 10/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 09/10/2024 |
26.85
|
800 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 08/10/2024 |
26.85
|
400 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 07/10/2024 |
26.85
|
1,000 | 26.85 | 26.85 | 26.85 | 0 | 0 | 0 | |
| 04/10/2024 |
26.85
|
2,107 | 26.93 | 26.93 | 26.85 | 0 | 0 | 0 | |
| 03/10/2024 |
27.18
|
600 | 26.77 | 27.18 | 26.77 | 0 | 0 | 0 | |
| 02/10/2024 |
27.18
|
400 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 01/10/2024 |
27.18
|
206 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 30/09/2024 |
27.18
|
2,480 | 26.68 | 27.18 | 26.18 | 0 | 0 | 0 | |
| 27/09/2024 |
26.60
|
401 | 26.60 | 26.60 | 26.60 | 0 | 0 | 0 | |
| 26/09/2024 |
27.44
|
1,000 | 27.18 | 27.44 | 27.18 | 0 | 0 | 0 | |
| 25/09/2024 |
27.18
|
2,000 | 27.18 | 27.27 | 27.18 | 0 | 0 | 0 | |
| 24/09/2024 |
27.18
|
901 | 27.18 | 27.18 | 27.18 | 0 | 0 | 0 | |
| 23/09/2024 |
27.60
|
104 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 20/09/2024 |
27.60
|
1,810 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 19/09/2024 |
27.60
|
203 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 18/09/2024 |
27.60
|
555 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 17/09/2024 |
27.60
|
1 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 16/09/2024 |
27.60
|
820 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 13/09/2024 |
27.60
|
200 | 26.77 | 27.60 | 26.77 | 0 | 0 | 0 | |
| 12/09/2024 |
26.77
|
411 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 11/09/2024 |
28.02
|
100 | 28.02 | 28.02 | 28.02 | 0 | 0 | 0 | |
| 10/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 09/09/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 06/09/2024 |
26.77
|
646 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 05/09/2024 |
28.36
|
20 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 04/09/2024 |
28.36
|
100 | 28.36 | 28.36 | 28.36 | 0 | 0 | 0 | |
| 30/08/2024 |
27.60
|
2,500 | 26.85 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 29/08/2024 |
26.77
|
302 | 27.60 | 27.60 | 26.43 | 0 | 0 | 0 | |
| 28/08/2024 |
27.60
|
305 | 27.60 | 27.60 | 27.60 | 0 | 0 | 0 | |
| 27/08/2024 |
30.20
|
0 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 26/08/2024 |
30.20
|
51 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 23/08/2024 |
30.20
|
228 | 30.20 | 30.20 | 30.20 | 0 | 0 | 0 | |
| 22/08/2024 |
27.94
|
710 | 27.35 | 27.94 | 27.35 | 0 | 0 | 0 | |
| 21/08/2024 |
27.94
|
3,915 | 26.77 | 28.44 | 26.77 | 0 | 0 | 0 | |
| 20/08/2024 |
26.77
|
0 | 26.77 | 26.77 | 26.77 | 0 | 0 | 0 | |
| 19/08/2024 |
26.77
|
804 | 26.77 | 26.77 | 26.35 | 0 | 0 | 0 | |
| 16/08/2024 |
26.85
|
1,800 | 26.35 | 26.85 | 26.35 | 0 | 0 | 0 | |
| 15/08/2024 |
26.01
|
380 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 14/08/2024 |
26.01
|
2,500 | 26.10 | 26.77 | 26.01 | 0 | 0 | 0 | |
| 13/08/2024 |
26.01
|
200 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 12/08/2024 |
26.01
|
2 | 26.01 | 26.01 | 26.01 | 0 | 0 | 0 | |
| 09/08/2024 |
26.01
|
2,010 | 25.43 | 26.01 | 25.34 | 0 | 0 | 0 | |
| 08/08/2024 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/08/2024 |
25.26
|
101 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/08/2024 |
25.93
|
2 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 05/08/2024 |
25.93
|
706 | 25.93 | 26.01 | 25.93 | 0 | 0 | 0 | |
| 02/08/2024 |
26.01
|
5,000 | 25.26 | 26.01 | 25.26 | 0 | 0 | 0 | |
| 01/08/2024 |
25.18
|
807 | 25.34 | 25.34 | 25.18 | 0 | 0 | 0 | |
| 31/07/2024 |
26.35
|
400 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 30/07/2024 |
25.93
|
100 | 25.93 | 25.93 | 25.93 | 0 | 0 | 0 | |
| 29/07/2024 |
25.68
|
503 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 26/07/2024 |
25.68
|
1,200 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 25/07/2024 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 24/07/2024 |
25.68
|
1,770 | 25.68 | 25.68 | 25.51 | 0 | 0 | 0 | |
| 23/07/2024 |
25.18
|
1,170 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 22/07/2024 |
25.18
|
2,282 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 19/07/2024 |
25.18
|
50 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 18/07/2024 |
25.18
|
344 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 17/07/2024 |
25.18
|
2,737 | 25.68 | 25.68 | 25.18 | 0 | 0 | 0 | |
| 16/07/2024 |
25.68
|
313 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 15/07/2024 |
25.68
|
1,500 | 25.09 | 25.68 | 25.09 | 0 | 0 | 0 | |
| 12/07/2024 |
25.09
|
853 | 25.59 | 25.59 | 25.09 | 0 | 0 | 0 | |
| 11/07/2024 |
25.59
|
805 | 25.59 | 25.59 | 25.59 | 0 | 0 | 0 | |
| 10/07/2024 |
25.43
|
1,100 | 25.43 | 25.51 | 25.43 | 0 | 0 | 0 | |
| 09/07/2024 |
25.43
|
515 | 25.43 | 25.43 | 25.43 | 0 | 0 | 0 | |
| 08/07/2024 |
25.26
|
800 | 25.18 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 05/07/2024 |
25.01
|
302 | 25.09 | 25.09 | 23.42 | 0 | 0 | 0 | |
| 04/07/2024 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 03/07/2024 |
23.67
|
0 | 23.67 | 23.67 | 23.67 | 0 | 0 | 0 | |
| 02/07/2024 |
25.18
|
1,030 | 25.18 | 25.18 | 25.18 | 0 | 0 | 0 | |
| 01/07/2024 |
25.09
|
1,500 | 25.09 | 25.18 | 25.09 | 0 | 0 | 0 | |
| 28/06/2024 |
25.26
|
2,623 | 25.26 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 27/06/2024 |
25.26
|
400 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 26/06/2024 |
25.26
|
1,210 | 25.18 | 25.51 | 25.18 | 0 | 0 | 0 | |
| 25/06/2024 |
25.18
|
1,300 | 25.18 | 25.26 | 25.09 | 0 | 0 | 0 | |
| 24/06/2024 |
25.18
|
4,970 | 25.59 | 25.59 | 25.18 | 0 | 0 | 0 | |
| 21/06/2024 |
25.76
|
4,500 | 26.01 | 26.01 | 25.76 | 0 | 0 | 0 | |
| 20/06/2024 |
25.93
|
743 | 26.01 | 26.68 | 25.93 | 0 | 0 | 0 | |
| 19/06/2024 |
26.77
|
3,870 | 25.51 | 28.10 | 25.51 | 0 | 0 | 0 | |
| 18/06/2024 |
26.01
|
10,650 | 26.60 | 26.60 | 25.76 | 0 | 0 | 0 | |
| 17/06/2024 |
26.60
|
5,417 | 27.18 | 27.18 | 26.60 | 0 | 0 | 0 | |
| 14/06/2024 |
27.18
|
6,538 | 26.93 | 27.18 | 26.68 | 0 | 0 | 0 | |
| 13/06/2024 |
26.93
|
4,902 | 27.60 | 27.60 | 26.85 | 0 | 0 | 0 | |
| 12/06/2024 |
27.27
|
13,796 | 27.60 | 28.02 | 26.77 | 0 | 0 | 0 | |
| 11/06/2024 |
26.35
|
74 | 26.35 | 26.35 | 26.35 | 0 | 0 | 0 | |
| 10/06/2024 |
29.69
|
3,624 | 29.28 | 30.11 | 29.28 | 0 | 0 | 0 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 33.5% | |||||||||
| 07/06/2024 |
31.12
|
16,449 | 33.46 | 33.46 | 28.86 | 0 | 0 | 0 | |