| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -3.39% | 337,900 | -5,700 | 0 |
5.70
6
5.70
|
|
2 tháng
(2026-07-16) |
-1 | -14.93% | 1,221,000 | -13,300 | 0 |
5.70
6.70
5.70
|
|
3 tháng
(2026-06-16) |
-1.40 | -19.72% | 1,812,800 | -11,700 | 0 |
5.70
7.10
5.70
|
|
6 tháng
(2026-03-18) |
-1.90 | -25% | 4,695,600 | -5,800 | -0.0 |
5.70
7.60
5.70
|
|
12 tháng
(2025-09-19) |
-3.20 | -35.96% | 17,757,900 | -39,600 | -0.3 |
5.70
9
5.70
|
|
24 tháng
(2024-09-24) |
-2.20 | -27.85% | 53,710,615 | -316,084 | -2.3 |
5.70
9.50
5.70
|
|
36 tháng
(2023-10-02) |
-5.20 | -47.71% | 107,054,319 | -103,012 | -0.7 |
5.70
12.20
5.70
|
|
60 tháng
(2021-10-11) |
-15.52 | -73.14% | 542,494,454 | -341,605 | 7.0 |
4.90
26.22
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2021 |
26.22
|
2,453,658 | 25.57 | 27.34 | 24.92 | 355,000 | 0 | 9.8 | |
| 15/11/2021 |
25.57
|
2,351,854 | 25.57 | 26.03 | 25.10 | 1,000 | 8,200 | -0.2 | |
| 12/11/2021 |
25.57
|
4,119,702 | 23.62 | 25.94 | 23.62 | 8,960 | 1,000 | 0.2 | |
| 11/11/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 11/11/2021 |
23.62
|
1,708,736 | 23.34 | 23.90 | 23.06 | 82,000 | 0 | 2.1 | |
| 10/11/2021 |
23.34
|
1,957,384 | 22.42 | 23.89 | 22.05 | 10,000 | 60 | 0.2 | |
| 09/11/2021 |
22.42
|
984,112 | 22.97 | 23.34 | 22.42 | 4,600 | 500 | 0.1 | |
| 08/11/2021 |
22.97
|
1,302,511 | 22.60 | 23.25 | 22.42 | 2,000 | 59,500 | -1.4 | |
| 05/11/2021 |
22.60
|
708,312 | 22.51 | 23.34 | 21.87 | 0 | 0 | 0 | |
| 04/11/2021 |
22.51
|
1,002,308 | 21.50 | 22.51 | 21.50 | 400 | 7,700 | -0.2 | |
| 03/11/2021 |
21.50
|
2,309,033 | 23.34 | 23.89 | 21.50 | 800 | 65,700 | -1.6 | |
| 02/11/2021 |
23.34
|
1,149,930 | 23.15 | 23.98 | 23.06 | 100 | 22,200 | -0.6 | |
| 01/11/2021 |
23.15
|
2,411,530 | 23.89 | 23.89 | 22.97 | 0 | 0 | 0 | |
| 29/10/2021 |
23.89
|
1,750,674 | 24.07 | 24.17 | 23.43 | 100 | 500 | -0.0 | |
| 28/10/2021 |
24.07
|
1,148,682 | 23.98 | 25.08 | 23.98 | 500 | 39,000 | -1.0 | |
| 27/10/2021 |
23.98
|
1,627,700 | 23.15 | 24.44 | 22.97 | 2,700 | 32,400 | -0.8 | |
| 26/10/2021 |
23.15
|
2,335,309 | 23.80 | 23.80 | 21.50 | 5,500 | 400 | 0.1 | |
| 25/10/2021 |
23.80
|
1,235,644 | 24.35 | 24.72 | 23.80 | 400 | 300 | 0.0 | |
| 22/10/2021 |
24.35
|
1,547,873 | 23.52 | 24.90 | 23.43 | 4,100 | 2,900 | 0.0 | |
| 21/10/2021 |
23.52
|
1,101,480 | 23.52 | 23.71 | 23.15 | 0 | 9,500 | -0.2 | |
| 20/10/2021 |
23.52
|
2,117,658 | 23.25 | 24.07 | 22.60 | 5,000 | 0 | 0.1 | |
| 19/10/2021 |
23.25
|
1,114,078 | 23.34 | 23.71 | 22.97 | 6,000 | 13,600 | -0.2 | |
| 18/10/2021 |
23.34
|
1,991,262 | 22.97 | 23.71 | 22.79 | 12,000 | 3,000 | 0.2 | |
| 15/10/2021 |
22.97
|
1,969,556 | 22.97 | 23.34 | 22.79 | 301,000 | 0 | 7.5 | |
| 14/10/2021 |
22.97
|
2,793,521 | 21.50 | 23.34 | 21.50 | 33,600 | 100 | 0.8 | |
| 13/10/2021 |
21.50
|
2,179,277 | 20.95 | 21.50 | 20.77 | 300,000 | 0 | 6.9 | |
| 12/10/2021 |
20.95
|
1,502,600 | 21.22 | 21.50 | 20.86 | 100 | 20,300 | -0.5 | |
| 11/10/2021 |
21.22
|
2,145,100 | 21.13 | 21.87 | 20.86 | 0 | 1,000 | -0.0 | |
| 08/10/2021 |
21.13
|
2,088,141 | 21.22 | 21.59 | 20.77 | 100 | 200 | -0.0 | |
| 07/10/2021 |
21.22
|
1,621,686 | 21.41 | 22.05 | 20.95 | 500 | 13,100 | -0.3 | |
| 06/10/2021 |
21.41
|
2,304,330 | 19.94 | 21.50 | 19.85 | 0 | 13,200 | -0.3 | |
| 05/10/2021 |
19.94
|
1,762,669 | 19.94 | 20.31 | 19.30 | 1,100 | 1,100 | -0 | |
| 04/10/2021 |
19.94
|
2,584,955 | 19.75 | 20.58 | 19.48 | 400 | 11,600 | -0.2 | |
| 01/10/2021 |
19.75
|
2,198,221 | 19.11 | 20.40 | 18.47 | 84,862 | 65,369 | 0.4 | |
| 30/09/2021 |
19.11
|
2,185,242 | 18.84 | 19.75 | 18.93 | 6,900 | 0 | 0.1 | |
| 29/09/2021 |
18.84
|
3,248,514 | 17.18 | 18.84 | 17.27 | 32,800 | 500 | 0.6 | |
| 28/09/2021 |
17.18
|
1,067,123 | 16.54 | 17.18 | 16.26 | 0 | 0 | 0 | |
| 27/09/2021 |
16.54
|
1,383,981 | 17.00 | 17.37 | 16.54 | 0 | 0 | 0 | |
| 24/09/2021 |
17.00
|
1,740,512 | 17.83 | 18.01 | 17.00 | 0 | 260,256 | -4.9 | |
| 23/09/2021 |
17.83
|
1,957,635 | 18.28 | 18.84 | 17.83 | 100 | 405,000 | -8.1 | |
| 22/09/2021 |
18.28
|
1,447,516 | 18.38 | 18.84 | 18.10 | 0 | 156,868 | -3.1 | |
| 21/09/2021 |
18.38
|
2,281,286 | 18.01 | 18.74 | 16.63 | 0 | 6,400 | -0.1 | |
| 20/09/2021 |
18.01
|
2,557,139 | 18.65 | 18.93 | 17.46 | 0 | 10,000 | -0.2 | |
| 17/09/2021 |
18.65
|
2,342,534 | 18.28 | 19.02 | 17.92 | 0 | 0 | 0 | |
| 16/09/2021 |
18.28
|
1,733,987 | 18.10 | 18.93 | 18.01 | 7,256 | 4,200 | 0.1 | |
| 15/09/2021 |
18.10
|
2,677,712 | 16.91 | 18.28 | 16.54 | 0 | 6,000 | -0.1 | |
| 14/09/2021 |
16.91
|
1,699,393 | 17.09 | 17.09 | 16.54 | 1,500 | 200 | 0.0 | |
| 13/09/2021 |
17.09
|
1,301,143 | 17.37 | 17.64 | 16.72 | 1,500 | 100 | 0.0 | |
| 10/09/2021 |
17.37
|
1,634,633 | 18.01 | 18.10 | 17.27 | 2,000 | 100 | 0.0 | |
| 09/09/2021 |
18.01
|
2,421,783 | 16.91 | 18.10 | 16.91 | 0 | 1,500 | -0.0 | |
| 08/09/2021 |
16.91
|
1,325,042 | 16.63 | 17.18 | 16.45 | 0 | 71,400 | -1.3 | |
| 07/09/2021 |
16.63
|
3,159,125 | 16.36 | 17.37 | 15.99 | 8,084 | 40,000 | -0.6 | |
| 06/09/2021 |
16.36
|
3,612,135 | 17.18 | 17.37 | 16.36 | 5,000 | 40,000 | -0.7 | |
| 01/09/2021 |
17.18
|
2,775,616 | 16.72 | 17.46 | 16.36 | 200 | 137,500 | -2.6 | |
| 31/08/2021 |
16.72
|
2,282,115 | 16.63 | 17.37 | 16.17 | 0 | 74,800 | -1.4 | |
| 30/08/2021 |
16.63
|
2,301,129 | 16.17 | 17.64 | 16.54 | 0 | 218,900 | -4.1 | |
| 27/08/2021 |
16.17
|
4,709,000 | 14.70 | 16.17 | 14.52 | 0 | 195,000 | -3.2 | |
| 26/08/2021 |
14.70
|
3,234,179 | 13.78 | 14.89 | 13.69 | 21,900 | 86,400 | -1.0 | |
| 25/08/2021 |
13.78
|
667,491 | 13.32 | 13.78 | 13.14 | 0 | 5,000 | -0.1 | |
| 24/08/2021 |
13.32
|
2,207,736 | 13.97 | 14.52 | 12.86 | 0 | 10,000 | -0.2 | |
| 23/08/2021 |
13.97
|
2,117,819 | 13.78 | 14.52 | 13.69 | 2,000 | 143,400 | -2.2 | |
| 20/08/2021 |
13.78
|
2,582,200 | 14.52 | 14.79 | 13.51 | 0 | 4,300 | -0.1 | |
| 19/08/2021 |
14.52
|
2,370,300 | 14.15 | 15.16 | 13.78 | 17,100 | 35,600 | -0.3 | |
| 18/08/2021 |
14.15
|
2,070,100 | 14.52 | 14.79 | 13.60 | 0 | 1,000 | -0.0 | |
| 17/08/2021 |
14.52
|
2,205,600 | 14.89 | 15.62 | 14.24 | 0 | 2,900 | -0.0 | |
| 16/08/2021 |
14.89
|
3,628,200 | 13.60 | 14.89 | 13.14 | 376,700 | 5,800 | 5.9 | |
| 13/08/2021 |
13.60
|
4,599,841 | 14.43 | 14.52 | 13.05 | 700 | 500 | 0.0 | |
| 12/08/2021 |
14.43
|
3,447,472 | 13.14 | 14.43 | 13.14 | 47,600 | 0 | 0.7 | |
| 11/08/2021 |
13.14
|
3,456,358 | 11.94 | 13.14 | 12.31 | 3,600 | 0 | 0.1 | |
| 10/08/2021 |
11.94
|
5,606,358 | 10.93 | 11.94 | 10.93 | 500 | 1,400 | -0.0 | |
| 09/08/2021 |
10.93
|
1,336,696 | 10.66 | 10.93 | 10.47 | 56,600 | 21,100 | 0.4 | |
| 06/08/2021 |
10.66
|
1,084,200 | 10.84 | 11.12 | 10.66 | 0 | 0 | 0 | |
| 05/08/2021 |
10.84
|
3,343,600 | 10.11 | 10.84 | 10.02 | 54,500 | 9,800 | 0.5 | |
| 04/08/2021 |
10.11
|
657,800 | 10.20 | 10.29 | 9.92 | 0 | 0 | 0 | |
| 03/08/2021 |
10.20
|
668,100 | 10.20 | 10.38 | 10.02 | 0 | 0 | 0 | |
| 02/08/2021 |
10.20
|
1,664,100 | 9.92 | 10.38 | 9.92 | 39,900 | 60,000 | -0.2 | |
| 30/07/2021 |
9.92
|
2,351,900 | 9.37 | 9.92 | 9.19 | 0 | 1,100 | -0.0 | |
| 29/07/2021 |
9.37
|
345,300 | 9.19 | 9.37 | 9.19 | 0 | 0 | 0 | |
| 28/07/2021 |
9.19
|
728,246 | 9.00 | 9.46 | 8.82 | 0 | 0 | 0 | |
| 27/07/2021 |
9.00
|
401,120 | 8.82 | 9.10 | 8.73 | 900 | 0 | 0.0 | |
| 26/07/2021 |
8.82
|
214,892 | 8.91 | 8.91 | 8.64 | 0 | 500 | -0.0 | |
| 23/07/2021 |
8.91
|
489,630 | 9.00 | 9.00 | 8.64 | 0 | 0 | 0 | |
| 22/07/2021 |
9.00
|
500,970 | 8.64 | 9.00 | 8.64 | 0 | 100 | -0.0 | |
| 21/07/2021 |
8.64
|
125,458 | 8.64 | 8.91 | 8.64 | 500 | 0 | 0.0 | |
| 20/07/2021 |
8.64
|
441,301 | 8.45 | 8.73 | 8.36 | 100 | 0 | 0.0 | |
| 19/07/2021 |
8.45
|
408,025 | 9.10 | 9.10 | 8.36 | 100 | 0 | 0.0 | |
| 16/07/2021 |
9.10
|
130,163 | 9.00 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 15/07/2021 |
9.00
|
138,800 | 8.91 | 9.10 | 8.73 | 0 | 0 | 0 | |
| 14/07/2021 |
8.91
|
405,096 | 8.82 | 9.37 | 8.55 | 0 | 432 | -0.0 | |
| 13/07/2021 |
8.82
|
235,359 | 8.36 | 8.82 | 8.36 | 11,300 | 0 | 0.1 | |
| 12/07/2021 |
8.36
|
1,067,220 | 9.19 | 9.28 | 8.27 | 200 | 0 | 0.0 | |
| 09/07/2021 |
9.19
|
549,877 | 9.46 | 9.56 | 9.19 | 100 | 0 | 0.0 | |
| 08/07/2021 |
9.46
|
337,324 | 9.56 | 9.74 | 9.37 | 0 | 0 | 0 | |
| 07/07/2021 |
9.56
|
1,112,200 | 9.92 | 9.92 | 9.28 | 500 | 0 | 0.0 | |
| 06/07/2021 |
9.92
|
527,013 | 10.38 | 10.38 | 9.92 | 200 | 0 | 0.0 | |
| 05/07/2021 |
10.38
|
669,706 | 10.84 | 11.03 | 10.20 | 200 | 0 | 0.0 | |
| 02/07/2021 |
10.84
|
1,671,556 | 9.92 | 10.84 | 9.83 | 60,000 | 0 | 0.6 | |
| 01/07/2021 |
9.92
|
698,470 | 10.02 | 10.11 | 9.83 | 2,000 | 100 | 0.0 | |
| 30/06/2021 |
10.02
|
469,600 | 10.11 | 10.20 | 9.83 | 200 | 200 | -0 | |
| 29/06/2021 |
10.11
|
392,517 | 10.11 | 10.38 | 10.02 | 7,200 | 300 | 0.1 | |
| 28/06/2021 |
10.11
|
1,618,413 | 10.38 | 10.47 | 9.37 | 400 | 900 | -0.0 | |