| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.80 | -5.76% | 24,800 | 0 | 0 |
12.10
13.90
12.10
|
|
2 tháng
(2026-08-05) |
-0.20 | -1.50% | 57,400 | 0 | 0 |
12.10
14.70
12.10
|
|
3 tháng
(2026-07-06) |
-0.90 | -6.43% | 128,100 | 0 | 0 |
12.10
14.70
12.10
|
|
6 tháng
(2026-04-07) |
-2.57 | -16.40% | 492,800 | 0 | 0 |
12.10
17.90
12.10
|
|
12 tháng
(2025-10-09) |
-3.88 | -22.86% | 1,714,200 | 0 | 0 |
12.10
18.39
12.10
|
|
24 tháng
(2024-10-14) |
-7.17 | -35.36% | 10,742,906 | 0 | 0 |
10.63
29.99
12.10
|
|
36 tháng
(2023-10-20) |
-4.06 | -23.66% | 19,690,245 | 0 | 0 |
9.42
29.99
12.10
|
|
60 tháng
(2021-11-01) |
-3.26 | -19.94% | 23,306,291 | 0 | 0 |
9.33
29.99
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/06/2024 |
24.35
|
57,411 | 24.35 | 24.96 | 24.11 | 0 | 0 | 0 | |
| 06/06/2024 |
24.35
|
159,917 | 25.12 | 25.12 | 24.19 | 0 | 0 | 0 | |
| 05/06/2024 |
25.12
|
62,391 | 24.58 | 25.43 | 24.58 | 0 | 0 | 0 | |
| 04/06/2024 |
24.58
|
51,000 | 24.35 | 25.12 | 24.35 | 0 | 0 | 0 | |
| 03/06/2024 |
24.27
|
47,706 | 24.73 | 24.73 | 24.11 | 0 | 0 | 0 | |
| 31/05/2024 |
24.58
|
7,000 | 24.35 | 24.58 | 23.96 | 0 | 0 | 0 | |
| 30/05/2024 |
24.35
|
58,676 | 24.73 | 25.51 | 24.04 | 0 | 0 | 0 | |
| 29/05/2024 |
24.96
|
36,124 | 25.04 | 25.12 | 24.66 | 0 | 0 | 0 | |
| 28/05/2024 |
24.96
|
53,500 | 24.04 | 25.27 | 24.04 | 0 | 0 | 0 | |
| 27/05/2024 |
25.20
|
30,900 | 25.43 | 25.89 | 25.04 | 0 | 0 | 0 | |
| 24/05/2024 |
25.27
|
65,901 | 25.81 | 26.05 | 24.81 | 0 | 0 | 0 | |
| 23/05/2024 |
25.51
|
56,803 | 24.96 | 25.51 | 24.73 | 0 | 0 | 0 | |
| 22/05/2024 |
24.89
|
69,910 | 24.35 | 25.51 | 24.35 | 0 | 0 | 0 | |
| 21/05/2024 |
24.35
|
78,200 | 24.11 | 24.35 | 24.11 | 0 | 0 | 0 | |
| 20/05/2024 |
24.19
|
40,100 | 24.19 | 24.19 | 24.04 | 0 | 0 | 0 | |
| 16/05/2024 |
24.11
|
38,181 | 23.96 | 24.11 | 23.96 | 0 | 0 | 0 | |
| 15/05/2024 |
23.96
|
44,919 | 24.04 | 24.11 | 23.96 | 0 | 0 | 0 | |
| 14/05/2024 |
24.04
|
21,221 | 23.96 | 24.04 | 23.96 | 0 | 0 | 0 | |
| 13/05/2024 |
23.88
|
32,738 | 23.96 | 24.58 | 23.88 | 0 | 0 | 0 | |
| 10/05/2024 |
24.50
|
28,538 | 23.73 | 24.73 | 23.73 | 0 | 0 | 0 | |
| 09/05/2024 |
23.88
|
7,324 | 23.88 | 23.88 | 23.65 | 0 | 0 | 0 | |
| 08/05/2024 |
23.88
|
17,405 | 23.88 | 23.88 | 23.65 | 0 | 0 | 0 | |
| 07/05/2024 |
23.96
|
21,200 | 23.88 | 24.27 | 23.65 | 0 | 0 | 0 | |
| 06/05/2024 |
23.65
|
36,319 | 23.96 | 25.12 | 23.65 | 0 | 0 | 0 | |
| 03/05/2024 |
23.65
|
51,712 | 23.50 | 23.96 | 23.42 | 0 | 0 | 0 | |
| 02/05/2024 |
23.88
|
15,800 | 23.19 | 23.96 | 23.19 | 0 | 0 | 0 | |
| 26/04/2024 |
23.65
|
15,000 | 23.42 | 23.96 | 23.34 | 0 | 0 | 0 | |
| 25/04/2024 |
23.11
|
22,400 | 23.57 | 23.57 | 23.11 | 0 | 0 | 0 | |
| 24/04/2024 |
23.11
|
27,401 | 23.19 | 23.96 | 23.19 | 0 | 0 | 0 | |
| 23/04/2024 |
23.19
|
9,412 | 23.88 | 23.88 | 22.72 | 0 | 0 | 0 | |
| 22/04/2024 |
22.95
|
18,700 | 22.72 | 23.34 | 22.72 | 0 | 0 | 0 | |
| 19/04/2024 |
23.19
|
96,300 | 23.19 | 23.19 | 22.72 | 0 | 0 | 0 | |
| 17/04/2024 |
23.96
|
25,533 | 24.19 | 24.42 | 23.57 | 0 | 0 | 0 | |
| 16/04/2024 |
24.50
|
20,213 | 23.34 | 24.96 | 23.34 | 0 | 0 | 0 | |
| 15/04/2024 |
24.73
|
29,416 | 26.20 | 26.20 | 23.57 | 0 | 0 | 0 | |
| 12/04/2024 |
26.20
|
9,100 | 25.27 | 26.90 | 25.20 | 0 | 0 | 0 | |
| 11/04/2024 |
25.81
|
38,700 | 22.41 | 26.28 | 22.41 | 0 | 0 | 0 | |
| 10/04/2024 |
26.51
|
18,100 | 26.59 | 26.66 | 26.05 | 0 | 0 | 0 | |
| 09/04/2024 |
26.59
|
6,001 | 26.66 | 26.66 | 25.04 | 0 | 0 | 0 | |
| 08/04/2024 |
26.82
|
70,299 | 26.51 | 27.36 | 26.28 | 0 | 0 | 0 | |
| 05/04/2024 |
27.28
|
34,559 | 27.13 | 27.67 | 26.66 | 0 | 0 | 0 | |
| 04/04/2024 |
27.67
|
49,441 | 27.67 | 27.98 | 27.05 | 0 | 0 | 0 | |
| 03/04/2024 |
27.21
|
30,401 | 27.05 | 28.06 | 27.05 | 0 | 0 | 0 | |
| 02/04/2024 |
27.82
|
37,800 | 27.82 | 28.21 | 27.67 | 0 | 0 | 0 | |
| 01/04/2024 |
27.98
|
19,812 | 27.59 | 28.13 | 27.59 | 0 | 0 | 0 | |
| 29/03/2024 |
27.90
|
32,830 | 27.67 | 28.21 | 27.51 | 0 | 0 | 0 | |
| 28/03/2024 |
27.67
|
27,921 | 28.13 | 28.13 | 27.44 | 0 | 0 | 0 | |
| 27/03/2024 |
27.90
|
18,532 | 28.13 | 28.13 | 27.21 | 0 | 0 | 0 | |
| 26/03/2024 |
27.36
|
35,705 | 27.28 | 27.36 | 26.59 | 0 | 0 | 0 | |
| 25/03/2024 |
27.28
|
130,800 | 26.28 | 28.06 | 26.28 | 0 | 0 | 0 | |
| 22/03/2024 |
26.20
|
28,500 | 26.05 | 26.28 | 25.66 | 0 | 0 | 0 | |
| 21/03/2024 |
25.81
|
60,200 | 25.58 | 25.81 | 25.51 | 0 | 0 | 0 | |
| 20/03/2024 |
25.51
|
26,725 | 25.89 | 25.97 | 25.27 | 0 | 0 | 0 | |
| 19/03/2024 |
25.89
|
25,900 | 26.28 | 26.28 | 25.81 | 0 | 0 | 0 | |
| 18/03/2024 |
26.05
|
26,634 | 26.28 | 27.05 | 25.51 | 0 | 0 | 0 | |
| 15/03/2024 |
26.66
|
95,101 | 27.05 | 27.05 | 25.51 | 0 | 0 | 0 | |
| 14/03/2024 |
26.66
|
64,327 | 27.90 | 28.06 | 26.66 | 0 | 0 | 0 | |
| 13/03/2024 |
27.90
|
110,793 | 27.67 | 28.13 | 27.44 | 0 | 0 | 0 | |
| 12/03/2024 |
27.59
|
212,927 | 24.58 | 28.52 | 24.58 | 0 | 0 | 0 | |
| 11/03/2024 |
24.96
|
48,800 | 24.96 | 25.12 | 24.50 | 0 | 0 | 0 | |
| 08/03/2024 |
24.96
|
45,515 | 25.12 | 25.27 | 24.42 | 0 | 0 | 0 | |
| 07/03/2024 |
25.20
|
37,552 | 25.20 | 25.58 | 25.20 | 0 | 0 | 0 | |
| 06/03/2024 |
25.12
|
48,905 | 25.89 | 25.97 | 25.12 | 0 | 0 | 0 | |
| 05/03/2024 |
25.89
|
17,706 | 26.12 | 26.12 | 25.89 | 0 | 0 | 0 | |
| 04/03/2024 |
26.28
|
70,011 | 26.28 | 26.28 | 25.81 | 0 | 0 | 0 | |
| 01/03/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/03/2024 |
26.36
|
48,656 | 26.97 | 26.97 | 26.05 | 0 | 0 | 0 | |
| 29/02/2024 |
26.43
|
39,908 | 26.58 | 26.58 | 26.14 | 0 | 0 | 0 | |
| 28/02/2024 |
26.36
|
73,800 | 26.80 | 26.80 | 26.21 | 0 | 0 | 0 | |
| 27/02/2024 |
26.58
|
75,304 | 26.65 | 26.87 | 26.43 | 0 | 0 | 0 | |
| 26/02/2024 |
26.58
|
93,610 | 26.58 | 27.09 | 26.36 | 0 | 0 | 0 | |
| 23/02/2024 |
26.58
|
83,625 | 26.72 | 26.87 | 26.29 | 0 | 0 | 0 | |
| 22/02/2024 |
26.65
|
161,673 | 26.29 | 27.09 | 26.29 | 0 | 0 | 0 | |
| 21/02/2024 |
26.21
|
72,100 | 26.29 | 26.80 | 25.99 | 0 | 0 | 0 | |
| 20/02/2024 |
25.99
|
25,100 | 25.99 | 26.36 | 25.63 | 0 | 0 | 0 | |
| 19/02/2024 |
25.99
|
39,600 | 26.65 | 26.65 | 25.92 | 0 | 0 | 0 | |
| 16/02/2024 |
26.58
|
38,200 | 26.65 | 26.65 | 26.14 | 0 | 0 | 0 | |
| 15/02/2024 |
26.58
|
44,436 | 26.58 | 26.87 | 26.14 | 0 | 0 | 0 | |
| 07/02/2024 |
26.58
|
38,300 | 26.87 | 26.87 | 26.51 | 0 | 0 | 0 | |
| 06/02/2024 |
26.58
|
67,929 | 26.65 | 27.24 | 26.51 | 0 | 0 | 0 | |
| 05/02/2024 |
26.58
|
91,603 | 26.72 | 27.24 | 26.43 | 0 | 0 | 0 | |
| 02/02/2024 |
26.80
|
14,000 | 27.02 | 27.02 | 26.43 | 0 | 0 | 0 | |
| 01/02/2024 |
26.87
|
53,520 | 26.80 | 27.31 | 26.80 | 0 | 0 | 0 | |
| 31/01/2024 |
26.65
|
144,100 | 25.56 | 26.94 | 25.56 | 0 | 0 | 0 | |
| 30/01/2024 |
25.19
|
41,902 | 24.90 | 25.99 | 24.90 | 0 | 0 | 0 | |
| 29/01/2024 |
25.34
|
44,200 | 24.97 | 25.34 | 24.83 | 0 | 0 | 0 | |
| 26/01/2024 |
25.05
|
29,300 | 24.75 | 25.92 | 24.75 | 0 | 0 | 0 | |
| 25/01/2024 |
24.61
|
16,440 | 24.10 | 24.83 | 24.10 | 0 | 0 | 0 | |
| 24/01/2024 |
23.95
|
13,583 | 25.56 | 25.92 | 23.95 | 0 | 0 | 0 | |
| 23/01/2024 |
24.46
|
10,900 | 24.75 | 24.75 | 24.10 | 0 | 0 | 0 | |
| 22/01/2024 |
24.68
|
20,203 | 25.19 | 25.19 | 24.46 | 0 | 0 | 0 | |
| 19/01/2024 |
25.56
|
32,216 | 26.29 | 26.80 | 25.41 | 0 | 0 | 0 | |
| 18/01/2024 |
25.56
|
125,802 | 23.88 | 26.36 | 23.80 | 0 | 0 | 0 | |
| 17/01/2024 |
23.66
|
12,707 | 24.10 | 24.10 | 23.66 | 0 | 0 | 0 | |
| 16/01/2024 |
24.17
|
34,741 | 24.10 | 24.24 | 23.51 | 0 | 0 | 0 | |
| 15/01/2024 |
23.73
|
23,135 | 24.10 | 24.24 | 23.73 | 0 | 0 | 0 | |
| 12/01/2024 |
23.44
|
207,764 | 21.54 | 24.24 | 21.54 | 0 | 0 | 0 | |
| 11/01/2024 |
20.45
|
19,200 | 21.54 | 21.54 | 20.45 | 0 | 0 | 0 | |
| 10/01/2024 |
21.54
|
27,102 | 21.54 | 21.54 | 21.47 | 0 | 0 | 0 | |
| 09/01/2024 |
21.47
|
13,100 | 21.18 | 21.54 | 21.18 | 0 | 0 | 0 | |
| 08/01/2024 |
21.69
|
6,300 | 21.18 | 21.69 | 21.18 | 0 | 0 | 0 | |