| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
10.30 | 15.42% | 18,200 | -1,900 | -0.1 |
51.90
77.10
76.80
|
|
2 tháng
(2026-07-20) |
24.40 | 46.30% | 49,500 | -3,000 | -0.2 |
51.90
77.10
76.80
|
|
3 tháng
(2026-06-22) |
27.10 | 54.20% | 132,200 | -6,000 | -0.3 |
49.90
77.10
76.80
|
|
6 tháng
(2026-03-23) |
27.10 | 54.20% | 194,900 | -6,200 | -0.3 |
46.80
77.10
76.80
|
|
12 tháng
(2025-09-23) |
33.10 | 75.23% | 239,000 | -6,600 | -0.4 |
43.20
77.10
76.80
|
|
24 tháng
(2024-09-30) |
47.08 | 156.84% | 514,173 | -31,330 | -1.1 |
26.74
77.10
76.80
|
|
36 tháng
(2023-10-04) |
54.75 | 244.93% | 1,912,791 | -184,465 | -5.4 |
22.26
77.10
76.80
|
|
60 tháng
(2021-10-14) |
54.27 | 237.68% | 19,995,828 | -335,050 | -10.0 |
17.22
77.10
76.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
30.30
|
400 | 28.24 | 30.30 | 28.14 | 0 | 0 | 0 | |
| 30/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 30/05/2024 |
30.96
|
1 | 30.49 | 30.49 | 30.49 | 0 | 0 | 0 | |
| 29/05/2024 |
30.49
|
211 | 31.23 | 31.23 | 30.49 | 0 | 0 | 0 | |
| 28/05/2024 |
30.86
|
8,770 | 30.49 | 31.32 | 29.56 | 0 | 0 | 0 | |
| 27/05/2024 |
29.56
|
5,771 | 31.41 | 31.41 | 29.10 | 0 | 100 | -0.0 | |
| 24/05/2024 |
30.49
|
1,500 | 30.40 | 30.49 | 28.46 | 0 | 0 | 0 | |
| 23/05/2024 |
31.32
|
101 | 31.32 | 31.32 | 31.32 | 0 | 0 | 0 | |
| 22/05/2024 |
30.49
|
1,400 | 28.64 | 30.49 | 28.64 | 0 | 400 | -0.0 | |
| 21/05/2024 |
31.41
|
7,751 | 28.27 | 31.41 | 28.27 | 0 | 1,700 | -0.1 | |
| 20/05/2024 |
29.56
|
905 | 30.67 | 30.67 | 29.56 | 0 | 100 | -0.0 | |
| 17/05/2024 |
70.21
|
300 | 67.63 | 70.21 | 67.63 | 0 | 0 | 0 | |
| 16/05/2024 |
31.41
|
5,191 | 31.50 | 33.26 | 28.09 | 0 | 0 | 0 | |
| 15/05/2024 |
30.95
|
400 | 29.47 | 30.95 | 29.47 | 0 | 0 | 0 | |
| 14/05/2024 |
28.55
|
1,903 | 29.10 | 29.10 | 27.25 | 0 | 100 | -0.0 | |
| 13/05/2024 |
29.10
|
201 | 27.72 | 29.10 | 27.72 | 0 | 0 | 0 | |
| 10/05/2024 |
29.93
|
5 | 29.93 | 29.93 | 29.93 | 0 | 0 | 0 | |
| 09/05/2024 |
29.93
|
9,401 | 27.81 | 29.93 | 27.72 | 300 | 0 | 0.0 | |
| 08/05/2024 |
30.30
|
1,405 | 29.75 | 31.23 | 28.64 | 0 | 100 | -0.0 | |
| 07/05/2024 |
28.64
|
100 | 28.64 | 28.64 | 28.64 | 0 | 0 | 0 | |
| 06/05/2024 |
29.75
|
805 | 27.25 | 29.75 | 27.25 | 0 | 200 | -0.0 | |
| 03/05/2024 |
30.12
|
9 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 02/05/2024 |
30.12
|
0 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 01/05/2024 |
25.41
|
24,400 | 25.04 | 26.15 | 25.04 | 0 | 2,000 | -0.1 | |
| 30/04/2024 |
70.21
|
300 | 67.63 | 70.21 | 67.63 | 0 | 0 | 0 | |
| 29/04/2024 |
70.21
|
300 | 67.63 | 70.21 | 67.63 | 0 | 0 | 0 | |
| 26/04/2024 |
30.12
|
1,000 | 30.12 | 30.12 | 30.12 | 0 | 0 | 0 | |
| 25/04/2024 |
30.95
|
3,411 | 31.60 | 31.60 | 30.86 | 0 | 0 | 0 | |
| 24/04/2024 |
30.95
|
774 | 30.30 | 31.97 | 28.64 | 0 | 0 | 0 | |
| 23/04/2024 |
31.04
|
69,905 | 29.10 | 31.04 | 28.18 | 0 | 0 | 0 | |
| 22/04/2024 |
29.10
|
20,000 | 27.53 | 29.56 | 27.35 | 600 | 300 | 0.0 | |
| 19/04/2024 |
27.62
|
5,540 | 25.68 | 27.62 | 25.68 | 0 | 0 | 0 | |
| 18/04/2024 |
70.21
|
300 | 67.63 | 70.21 | 67.63 | 0 | 0 | 0 | |
| 17/04/2024 |
26.79
|
41,837 | 26.33 | 28.18 | 25.50 | 0 | 0 | 0 | |
| 16/04/2024 |
28.27
|
5,300 | 26.15 | 28.64 | 26.05 | 0 | 0 | 0 | |
| 15/04/2024 |
28.92
|
5,801 | 27.35 | 28.92 | 27.35 | 0 | 0 | 0 | |
| 12/04/2024 |
26.33
|
82 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 11/04/2024 |
26.33
|
7,010 | 26.33 | 26.33 | 26.33 | 0 | 0 | 0 | |
| 10/04/2024 |
26.70
|
2,710 | 26.70 | 26.70 | 26.70 | 0 | 0 | 0 | |
| 09/04/2024 |
26.79
|
210 | 26.24 | 26.79 | 26.24 | 0 | 0 | 0 | |
| 08/04/2024 |
27.53
|
15,528 | 26.33 | 27.62 | 26.33 | 0 | 5,300 | -0.2 | |
| 05/04/2024 |
27.72
|
12,744 | 25.68 | 27.72 | 25.68 | 100 | 0 | 0.0 | |
| 04/04/2024 |
25.68
|
65,251 | 24.94 | 25.96 | 24.94 | 0 | 15,200 | -0.4 | |
| 03/04/2024 |
24.94
|
13,400 | 25.13 | 25.87 | 24.94 | 200 | 0 | 0.0 | |
| 02/04/2024 |
24.94
|
2,728 | 24.11 | 24.94 | 24.11 | 0 | 0 | 0 | |
| 01/04/2024 |
24.94
|
40 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 29/03/2024 |
24.94
|
851 | 24.94 | 24.94 | 24.94 | 0 | 0 | 0 | |
| 28/03/2024 |
25.22
|
2,100 | 24.57 | 25.22 | 24.57 | 0 | 0 | 0 | |
| 27/03/2024 |
25.31
|
6,800 | 24.48 | 25.59 | 24.48 | 0 | 1,000 | -0.0 | |
| 26/03/2024 |
25.50
|
6,623 | 25.41 | 25.87 | 25.41 | 0 | 0 | 0 | |
| 25/03/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 25/03/2024 |
26.24
|
8,200 | 26.79 | 27.07 | 24.94 | 0 | 0 | 0 | |
| 22/03/2024 |
25.68
|
22,317 | 26.21 | 26.21 | 25.42 | 0 | 0 | 0 | |
| 21/03/2024 |
25.68
|
67,235 | 25.42 | 25.68 | 25.42 | 0 | 0 | 0 | |
| 20/03/2024 |
25.42
|
3,131 | 25.68 | 25.68 | 25.42 | 1,000 | 0 | 0.0 | |
| 19/03/2024 |
25.68
|
2,700 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
| 18/03/2024 |
25.68
|
3,080 | 25.86 | 25.86 | 25.68 | 100 | 0 | 0.0 | |
| 15/03/2024 |
25.68
|
61,900 | 25.68 | 25.68 | 25.51 | 0 | 0 | 0 | |
| 14/03/2024 |
25.60
|
14,000 | 26.12 | 28.05 | 25.60 | 0 | 0 | 0 | |
| 13/03/2024 |
25.86
|
23,324 | 25.60 | 25.95 | 25.60 | 0 | 0 | 0 | |
| 12/03/2024 |
26.30
|
38,300 | 26.12 | 26.30 | 25.42 | 0 | 0 | 0 | |
| 11/03/2024 |
26.03
|
5,652 | 25.95 | 26.12 | 25.95 | 0 | 0 | 0 | |
| 08/03/2024 |
25.42
|
8,700 | 25.68 | 26.03 | 25.42 | 0 | 0 | 0 | |
| 07/03/2024 |
25.77
|
2,100 | 25.60 | 25.77 | 25.42 | 0 | 700 | -0.0 | |
| 06/03/2024 |
25.51
|
7 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 05/03/2024 |
25.51
|
154 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 04/03/2024 |
25.95
|
202 | 25.95 | 25.95 | 25.95 | 0 | 0 | 0 | |
| 01/03/2024 |
26.03
|
804 | 24.98 | 26.03 | 24.98 | 0 | 0 | 0 | |
| 29/02/2024 |
26.03
|
440 | 25.86 | 26.03 | 25.86 | 0 | 0 | 0 | |
| 28/02/2024 |
24.98
|
12,000 | 26.21 | 26.21 | 24.98 | 0 | 8,700 | -0.3 | |
| 27/02/2024 |
26.21
|
1 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 26/02/2024 |
26.21
|
300 | 24.98 | 26.21 | 24.98 | 0 | 0 | 0 | |
| 23/02/2024 |
26.30
|
6,400 | 25.42 | 26.30 | 25.42 | 0 | 0 | 0 | |
| 22/02/2024 |
26.56
|
0 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 21/02/2024 |
26.56
|
100 | 26.56 | 26.56 | 26.56 | 0 | 0 | 0 | |
| 20/02/2024 |
25.95
|
47,800 | 25.68 | 25.95 | 25.42 | 0 | 0 | 0 | |
| 19/02/2024 |
25.68
|
4,100 | 25.42 | 26.03 | 25.42 | 0 | 0 | 0 | |
| 16/02/2024 |
25.42
|
7,900 | 25.42 | 25.60 | 25.42 | 0 | 0 | 0 | |
| 15/02/2024 |
25.42
|
65,100 | 25.33 | 25.51 | 25.33 | 0 | 0 | 0 | |
| 14/02/2024 |
66.62
|
300 | 64.16 | 66.62 | 64.16 | 0 | 0 | 0 | |
| 13/02/2024 |
66.62
|
300 | 64.16 | 66.62 | 64.16 | 0 | 0 | 0 | |
| 12/02/2024 |
28.93
|
6 | 28.93 | 28.93 | 28.93 | 0 | 0 | 0 | |
| 09/02/2024 |
28.05
|
103 | 28.05 | 28.05 | 28.05 | 0 | 0 | 0 | |
| 08/02/2024 |
28.93
|
1,859 | 29.72 | 29.72 | 26.82 | 0 | 0 | 0 | |
| 07/02/2024 |
24.98
|
3,500 | 24.98 | 24.98 | 24.98 | 0 | 0 | 0 | |
| 06/02/2024 |
25.42
|
89 | 25.42 | 25.42 | 25.42 | 0 | 89 | -0.0 | |
| 05/02/2024 |
25.42
|
27,480 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 | |
| 02/02/2024 |
25.42
|
48,526 | 25.77 | 25.77 | 25.16 | 0 | 0 | 0 | |
| 01/02/2024 |
25.16
|
18,423 | 24.98 | 25.16 | 24.72 | 0 | 0 | 0 | |
| 31/01/2024 |
24.81
|
9,900 | 24.37 | 24.89 | 24.37 | 0 | 4,500 | -0.1 | |
| 30/01/2024 |
24.37
|
49,800 | 24.11 | 24.46 | 24.11 | 0 | 47,500 | -1.3 | |
| 29/01/2024 |
24.11
|
46,700 | 24.11 | 24.19 | 24.11 | 0 | 37,000 | -1.0 | |
| 26/01/2024 |
24.11
|
53 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 25/01/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 24/01/2024 |
24.11
|
57 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 23/01/2024 |
24.11
|
4 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 22/01/2024 |
24.11
|
7,200 | 23.93 | 24.37 | 23.93 | 0 | 7,000 | -0.2 | |
| 19/01/2024 |
24.28
|
0 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 18/01/2024 |
24.28
|
28 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 17/01/2024 |
24.28
|
1,116 | 24.28 | 24.28 | 24.28 | 0 | 1,000 | -0.0 | |
| 16/01/2024 |
24.28
|
1,700 | 24.02 | 24.37 | 24.02 | 0 | 0 | 0 | |
| 15/01/2024 |
24.02
|
100 | 24.02 | 24.02 | 24.02 | 0 | 0 | 0 | |