| 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) |
0.30 | 1.02% | 49,600 | 0 | 0 |
29.30
29.90
29.90
|
|
2 tháng
(2026-08-10) |
0.80 | 2.76% | 100,000 | 0 | 0 |
29
29.90
29.90
|
|
3 tháng
(2026-07-10) |
0.10 | 0.34% | 159,600 | 0 | 0 |
28.70
30.10
29.90
|
|
6 tháng
(2026-04-13) |
0.65 | 2.23% | 456,200 | 0 | 0 |
28.59
32
29.90
|
|
12 tháng
(2025-10-13) |
0.84 | 2.88% | 1,441,300 | 0 | 0 |
28.59
32
29.90
|
|
24 tháng
(2024-10-18) |
3.86 | 14.89% | 5,710,518 | 0 | 0 |
23.26
33.37
29.90
|
|
36 tháng
(2023-10-24) |
7.03 | 30.87% | 7,755,290 | 0 | 0 |
19.95
33.37
29.90
|
|
60 tháng
(2021-11-03) |
6.49 | 27.84% | 12,211,366 | 0 | 0 |
16.80
33.37
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
25.51
|
17,282 | 25.59 | 25.59 | 25.51 | 0 | 0 | 0 | |
| 05/06/2024 |
25.59
|
10,886 | 25.77 | 25.77 | 25.59 | 0 | 0 | 0 | |
| 04/06/2024 |
25.77
|
58,200 | 25.51 | 25.77 | 25.51 | 0 | 0 | 0 | |
| 03/06/2024 |
25.51
|
11,601 | 25.42 | 25.59 | 25.42 | 0 | 0 | 0 | |
| 31/05/2024 |
25.42
|
6,211 | 25.25 | 25.42 | 25.25 | 0 | 0 | 0 | |
| 30/05/2024 |
25.42
|
27,518 | 25.25 | 25.42 | 25.16 | 0 | 0 | 0 | |
| 29/05/2024 |
25.25
|
23,351 | 25.16 | 25.51 | 25.16 | 0 | 0 | 0 | |
| 28/05/2024 |
25.07
|
19,636 | 25.42 | 25.42 | 25.07 | 0 | 0 | 0 | |
| 27/05/2024 |
25.33
|
12,116 | 25.33 | 25.33 | 25.07 | 0 | 0 | 0 | |
| 24/05/2024 |
25.25
|
18,400 | 24.81 | 25.51 | 24.81 | 0 | 0 | 0 | |
| 23/05/2024 |
24.81
|
55,909 | 24.81 | 25.51 | 24.21 | 0 | 0 | 0 | |
| 22/05/2024 |
24.81
|
14,330 | 24.73 | 24.99 | 24.64 | 0 | 0 | 0 | |
| 21/05/2024 |
24.99
|
10,600 | 25.42 | 25.42 | 24.73 | 0 | 0 | 0 | |
| 20/05/2024: Cổ tức tiền mặt tỉ lệ: 22% | |||||||||
| 20/05/2024 |
25.07
|
20,686 | 25.51 | 25.59 | 25.07 | 0 | 0 | 0 | |
| 16/05/2024 |
25.43
|
43,046 | 25.59 | 25.83 | 25.35 | 0 | 0 | 0 | |
| 15/05/2024 |
25.26
|
6,156 | 25.43 | 25.43 | 25.26 | 0 | 0 | 0 | |
| 14/05/2024 |
25.35
|
7,424 | 25.99 | 26.07 | 25.35 | 0 | 0 | 0 | |
| 13/05/2024 |
25.99
|
32,337 | 24.94 | 25.99 | 24.94 | 0 | 0 | 0 | |
| 10/05/2024 |
25.18
|
18,900 | 24.30 | 25.35 | 24.30 | 0 | 0 | 0 | |
| 09/05/2024 |
23.98
|
10,520 | 23.98 | 24.06 | 23.98 | 0 | 0 | 0 | |
| 08/05/2024 |
23.98
|
8,600 | 24.06 | 24.06 | 23.98 | 0 | 0 | 0 | |
| 07/05/2024 |
24.14
|
8,735 | 24.14 | 24.22 | 24.14 | 0 | 0 | 0 | |
| 06/05/2024 |
24.22
|
8,992 | 23.82 | 24.22 | 23.82 | 0 | 0 | 0 | |
| 03/05/2024 |
23.98
|
15,100 | 23.74 | 23.98 | 23.74 | 0 | 0 | 0 | |
| 02/05/2024 |
23.74
|
2,257 | 24.14 | 24.14 | 23.66 | 0 | 0 | 0 | |
| 26/04/2024 |
23.66
|
4,736 | 23.74 | 23.74 | 23.33 | 0 | 0 | 0 | |
| 25/04/2024 |
23.41
|
7,039 | 23.41 | 23.41 | 23.41 | 0 | 0 | 0 | |
| 24/04/2024 |
23.33
|
2,832 | 23.33 | 23.49 | 23.33 | 0 | 0 | 0 | |
| 23/04/2024 |
23.25
|
3,068 | 23.74 | 23.74 | 23.25 | 0 | 0 | 0 | |
| 22/04/2024 |
23.49
|
4,201 | 23.01 | 23.58 | 23.01 | 0 | 0 | 0 | |
| 19/04/2024 |
22.93
|
10,900 | 23.33 | 23.33 | 22.69 | 0 | 0 | 0 | |
| 17/04/2024 |
23.49
|
1,542 | 23.09 | 23.49 | 23.09 | 0 | 0 | 0 | |
| 16/04/2024 |
23.09
|
16,101 | 23.58 | 23.58 | 22.77 | 0 | 0 | 0 | |
| 15/04/2024 |
23.66
|
2,367 | 24.14 | 24.14 | 23.66 | 0 | 0 | 0 | |
| 12/04/2024 |
23.74
|
3,501 | 23.25 | 24.06 | 23.25 | 0 | 0 | 0 | |
| 11/04/2024 |
23.66
|
2,660 | 24.14 | 24.14 | 23.66 | 0 | 0 | 0 | |
| 10/04/2024 |
24.14
|
2,800 | 24.54 | 24.54 | 23.98 | 0 | 0 | 0 | |
| 09/04/2024 |
24.38
|
1,016 | 23.98 | 24.46 | 23.98 | 0 | 0 | 0 | |
| 08/04/2024 |
24.14
|
2,024 | 24.22 | 24.22 | 24.14 | 0 | 0 | 0 | |
| 05/04/2024 |
24.30
|
1,409 | 24.14 | 24.46 | 24.14 | 0 | 0 | 0 | |
| 04/04/2024 |
24.54
|
3,716 | 24.14 | 24.54 | 24.14 | 0 | 0 | 0 | |
| 03/04/2024 |
24.30
|
11,109 | 24.22 | 24.46 | 24.22 | 0 | 0 | 0 | |
| 02/04/2024 |
24.22
|
1,400 | 24.14 | 24.30 | 24.14 | 0 | 0 | 0 | |
| 01/04/2024 |
24.22
|
7,602 | 24.38 | 24.54 | 24.14 | 0 | 0 | 0 | |
| 29/03/2024 |
24.14
|
1,300 | 24.14 | 24.14 | 24.14 | 0 | 0 | 0 | |
| 28/03/2024 |
24.14
|
9,320 | 24.54 | 24.54 | 24.06 | 0 | 0 | 0 | |
| 27/03/2024 |
24.70
|
2,963 | 24.14 | 24.70 | 24.14 | 0 | 0 | 0 | |
| 26/03/2024 |
24.14
|
12,507 | 24.06 | 24.38 | 24.06 | 0 | 0 | 0 | |
| 25/03/2024 |
24.06
|
15,600 | 24.06 | 24.14 | 23.82 | 0 | 0 | 0 | |
| 22/03/2024 |
23.90
|
5,049 | 24.06 | 24.06 | 23.74 | 0 | 0 | 0 | |
| 21/03/2024 |
23.82
|
1,400 | 23.74 | 24.38 | 23.74 | 0 | 0 | 0 | |
| 20/03/2024 |
23.66
|
3,700 | 23.74 | 23.74 | 23.66 | 0 | 0 | 0 | |
| 19/03/2024 |
23.58
|
2,503 | 23.82 | 23.82 | 23.58 | 0 | 0 | 0 | |
| 18/03/2024 |
23.66
|
12,630 | 23.66 | 23.82 | 23.66 | 0 | 0 | 0 | |
| 15/03/2024 |
23.74
|
12,290 | 23.82 | 24.14 | 23.74 | 0 | 0 | 0 | |
| 14/03/2024 |
23.58
|
7,901 | 23.58 | 24.14 | 23.33 | 0 | 0 | 0 | |
| 13/03/2024 |
23.09
|
8,609 | 23.33 | 23.33 | 23.09 | 0 | 0 | 0 | |
| 12/03/2024 |
23.33
|
2,908 | 23.33 | 23.33 | 22.69 | 0 | 0 | 0 | |
| 11/03/2024 |
23.41
|
8,000 | 23.49 | 23.49 | 23.33 | 0 | 0 | 0 | |
| 08/03/2024 |
23.41
|
2,710 | 23.98 | 23.98 | 23.33 | 0 | 0 | 0 | |
| 07/03/2024 |
23.41
|
6,800 | 23.33 | 23.49 | 23.33 | 0 | 0 | 0 | |
| 06/03/2024 |
23.49
|
14,206 | 23.41 | 23.49 | 23.17 | 0 | 0 | 0 | |
| 05/03/2024 |
23.49
|
13,700 | 23.49 | 23.98 | 23.49 | 0 | 0 | 0 | |
| 04/03/2024 |
23.33
|
6,550 | 23.25 | 23.74 | 23.25 | 0 | 0 | 0 | |
| 01/03/2024 |
23.01
|
7,204 | 23.09 | 23.09 | 22.93 | 0 | 0 | 0 | |
| 29/02/2024 |
22.93
|
4,106 | 23.01 | 23.01 | 22.93 | 0 | 0 | 0 | |
| 28/02/2024 |
22.93
|
8,600 | 22.85 | 22.93 | 22.85 | 0 | 0 | 0 | |
| 27/02/2024 |
22.93
|
1,038 | 22.93 | 22.93 | 22.93 | 0 | 0 | 0 | |
| 26/02/2024 |
22.85
|
6,005 | 22.77 | 23.01 | 22.77 | 0 | 0 | 0 | |
| 23/02/2024 |
22.77
|
5,104 | 22.77 | 22.93 | 22.77 | 0 | 0 | 0 | |
| 22/02/2024 |
23.01
|
7,802 | 22.85 | 23.01 | 22.85 | 0 | 0 | 0 | |
| 21/02/2024 |
22.93
|
22,105 | 22.69 | 23.09 | 22.69 | 0 | 0 | 0 | |
| 20/02/2024 |
22.53
|
5,900 | 22.69 | 22.77 | 22.53 | 0 | 0 | 0 | |
| 19/02/2024 |
22.85
|
2,623 | 21.72 | 22.93 | 21.72 | 0 | 0 | 0 | |
| 16/02/2024 |
23.09
|
2,310 | 22.85 | 23.17 | 22.85 | 0 | 0 | 0 | |
| 15/02/2024 |
22.85
|
3,421 | 22.85 | 23.01 | 22.85 | 0 | 0 | 0 | |
| 07/02/2024 |
22.93
|
11,611 | 22.77 | 22.93 | 22.69 | 0 | 0 | 0 | |
| 06/02/2024 |
22.77
|
702 | 22.85 | 22.85 | 22.61 | 0 | 0 | 0 | |
| 05/02/2024 |
22.53
|
10,304 | 22.37 | 22.61 | 22.37 | 0 | 0 | 0 | |
| 02/02/2024 |
22.53
|
4,311 | 22.61 | 22.69 | 22.53 | 0 | 0 | 0 | |
| 01/02/2024 |
22.69
|
6,600 | 22.69 | 22.77 | 22.69 | 0 | 0 | 0 | |
| 31/01/2024 |
22.77
|
9,499 | 22.93 | 22.93 | 22.61 | 0 | 0 | 0 | |
| 30/01/2024 |
22.61
|
6,687 | 22.69 | 22.69 | 22.45 | 0 | 0 | 0 | |
| 29/01/2024 |
22.53
|
920 | 22.29 | 22.53 | 22.29 | 0 | 0 | 0 | |
| 26/01/2024 |
22.61
|
1,670 | 22.45 | 22.61 | 22.45 | 0 | 0 | 0 | |
| 25/01/2024 |
22.45
|
7,200 | 22.45 | 22.53 | 22.13 | 0 | 0 | 0 | |
| 24/01/2024 |
22.45
|
1,700 | 22.45 | 22.45 | 22.45 | 0 | 0 | 0 | |
| 23/01/2024 |
22.37
|
7,704 | 22.13 | 22.37 | 22.13 | 0 | 0 | 0 | |
| 22/01/2024 |
22.13
|
1,709 | 22.37 | 22.37 | 22.13 | 0 | 0 | 0 | |
| 19/01/2024 |
21.89
|
12,300 | 22.21 | 22.29 | 21.89 | 0 | 0 | 0 | |
| 18/01/2024 |
22.21
|
2,300 | 22.37 | 22.45 | 22.21 | 0 | 0 | 0 | |
| 17/01/2024 |
22.37
|
2,800 | 22.21 | 22.37 | 22.13 | 0 | 0 | 0 | |
| 16/01/2024 |
22.37
|
5,400 | 22.37 | 22.45 | 22.37 | 0 | 0 | 0 | |
| 15/01/2024 |
22.37
|
1,601 | 22.29 | 22.37 | 22.29 | 0 | 0 | 0 | |
| 12/01/2024 |
22.21
|
1,801 | 22.37 | 22.37 | 22.21 | 0 | 0 | 0 | |
| 11/01/2024 |
22.29
|
1,400 | 22.37 | 22.37 | 22.29 | 0 | 0 | 0 | |
| 10/01/2024 |
22.21
|
3,410 | 22.29 | 22.37 | 22.13 | 0 | 0 | 0 | |
| 09/01/2024 |
22.21
|
10,701 | 21.97 | 22.37 | 21.97 | 0 | 0 | 0 | |
| 08/01/2024 |
22.05
|
9,755 | 21.97 | 22.05 | 21.97 | 0 | 0 | 0 | |
| 05/01/2024 |
21.97
|
2,000 | 21.97 | 21.97 | 21.89 | 0 | 0 | 0 | |