| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-3.20 | -16% | 15,181,300 | -506,000 | 0 |
16.80
20
17
|
|
2 tháng
(2026-05-06) |
-1.95 | -10.40% | 24,839,800 | -98,900 | 0 |
16.80
20
17
|
|
3 tháng
(2026-05-06) |
-1.95 | -10.40% | 24,839,800 | -98,900 | 0 |
16.80
20
17
|
|
6 tháng
(2026-05-06) |
-1.95 | -10.40% | 24,839,800 | -98,900 | 0 |
16.80
20
17
|
|
12 tháng
(2025-07-29) |
2.05 | 13.90% | 25,751,700 | -95,700 | 0.1 |
14.75
20
17
|
|
24 tháng
(2024-06-27) |
2.63 | 18.60% | 115,773,400 | 3,754,933 | 65.2 |
13.25
20
17
|
|
36 tháng
(2023-07-03) |
6.22 | 58.77% | 266,779,400 | 3,701,533 | 64.4 |
10.15
20
17
|
|
60 tháng
(2021-07-13) |
7.18 | 74.72% | 441,136,345 | 3,604,633 | 58.6 |
5.21
20
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/10/2024 |
15.08
|
167,200 | 14.89 | 15.17 | 14.89 | 4,000 | 0 | 0.1 | |
| 30/10/2024 |
14.89
|
58,700 | 14.98 | 15.17 | 14.89 | 3,700 | 0 | 0.1 | |
| 29/10/2024 |
15.03
|
174,300 | 14.89 | 15.17 | 14.66 | 8,600 | 10,000 | -0.0 | |
| 28/10/2024 |
14.75
|
86,000 | 14.94 | 14.94 | 14.70 | 0 | 2,900 | -0.0 | |
| 25/10/2024 |
14.75
|
187,000 | 14.98 | 14.98 | 14.66 | 0 | 10,300 | -0.2 | |
| 24/10/2024 |
14.84
|
79,700 | 15.03 | 15.03 | 14.80 | 3,000 | 1,800 | 0.0 | |
| 23/10/2024 |
14.89
|
106,800 | 15.08 | 15.12 | 14.84 | 4,600 | 6,000 | -0.0 | |
| 22/10/2024 |
14.98
|
283,700 | 15.12 | 15.12 | 14.80 | 0 | 23,800 | -0.4 | |
| 21/10/2024 |
15.03
|
271,000 | 15.36 | 15.36 | 15.03 | 3,400 | 5,000 | -0.0 | |
| 18/10/2024 |
15.17
|
164,100 | 15.45 | 15.45 | 15.17 | 0 | 0 | 0 | |
| 17/10/2024 |
15.36
|
572,600 | 15.08 | 15.36 | 15.08 | 28,800 | 4,000 | 0.4 | |
| 16/10/2024 |
15.03
|
368,400 | 14.70 | 15.08 | 14.66 | 11,100 | 38,600 | -0.4 | |
| 15/10/2024 |
14.70
|
395,400 | 14.94 | 15.08 | 14.70 | 0 | 1,700 | -0.0 | |
| 14/10/2024 |
15.08
|
176,900 | 15.31 | 15.31 | 14.98 | 0 | 10,600 | -0.2 | |
| 11/10/2024 |
15.12
|
85,200 | 15.36 | 15.36 | 15.08 | 800 | 5,600 | -0.1 | |
| 10/10/2024 |
15.03
|
275,800 | 15.17 | 15.22 | 15.03 | 0 | 0 | 0 | |
| 09/10/2024 |
15.12
|
259,200 | 15.22 | 15.45 | 15.12 | 0 | 0 | 0 | |
| 08/10/2024 |
15.22
|
489,400 | 15.12 | 15.41 | 14.98 | 17,600 | 0 | 0.3 | |
| 07/10/2024 |
14.94
|
417,200 | 15.08 | 15.08 | 14.84 | 5,200 | 4,100 | 0.0 | |
| 04/10/2024 |
14.84
|
327,400 | 15.08 | 15.36 | 14.84 | 0 | 2,200 | -0.0 | |
| 03/10/2024 |
15.22
|
434,000 | 15.45 | 15.45 | 14.98 | 0 | 4,100 | -0.1 | |
| 02/10/2024 |
15.41
|
370,200 | 15.41 | 15.59 | 15.31 | 17,000 | 0 | 0.3 | |
| 01/10/2024 |
15.36
|
783,000 | 15.12 | 15.45 | 15.12 | 5,000 | 2,600 | 0.0 | |
| 30/09/2024 |
15.12
|
504,800 | 15.50 | 15.50 | 15.12 | 0 | 21,200 | -0.3 | |
| 27/09/2024 |
15.50
|
970,000 | 15.69 | 15.69 | 15.22 | 3,800 | 3,400 | 0.0 | |
| 26/09/2024 |
15.64
|
581,800 | 15.59 | 15.87 | 15.45 | 2,600 | 1,500 | 0.0 | |
| 25/09/2024 |
15.59
|
358,200 | 15.55 | 15.73 | 15.41 | 9,500 | 10,400 | -0.0 | |
| 24/09/2024 |
15.55
|
179,100 | 15.55 | 15.59 | 15.31 | 2,100 | 2,600 | -0.0 | |
| 23/09/2024 |
15.55
|
374,900 | 15.59 | 15.64 | 15.45 | 100,000 | 1,000 | 1.6 | |
| 20/09/2024 |
15.55
|
685,600 | 15.55 | 15.73 | 15.36 | 116,900 | 5,000 | 1.9 | |
| 19/09/2024 |
15.45
|
436,900 | 15.36 | 15.45 | 15.22 | 82,800 | 10,700 | 1.2 | |
| 18/09/2024 |
15.31
|
618,300 | 15.22 | 15.41 | 15.22 | 107,300 | 0 | 1.8 | |
| 17/09/2024 |
15.36
|
424,100 | 15.12 | 15.64 | 15.12 | 60,700 | 6,400 | 0.9 | |
| 16/09/2024 |
15.08
|
870,200 | 16.20 | 16.20 | 15.08 | 102,800 | 1,800 | 1.7 | |
| 13/09/2024 |
16.06
|
250,900 | 16.30 | 16.39 | 16.06 | 0 | 34,900 | -0.6 | |
| 12/09/2024 |
16.30
|
479,500 | 16.06 | 16.67 | 16.06 | 25,500 | 26,400 | -0.0 | |
| 11/09/2024 |
16.06
|
292,400 | 15.97 | 16.06 | 15.87 | 5,700 | 0 | 0.1 | |
| 10/09/2024 |
16.06
|
644,100 | 16.06 | 16.39 | 16.01 | 31,100 | 29,500 | 0.0 | |
| 09/09/2024 |
16.01
|
202,500 | 16.11 | 16.20 | 15.92 | 0 | 0 | 0 | |
| 06/09/2024 |
16.11
|
315,700 | 16.01 | 16.30 | 15.92 | 0 | 4,600 | -0.1 | |
| 05/09/2024 |
16.30
|
661,000 | 16.53 | 16.58 | 15.92 | 81,300 | 134,000 | -0.9 | |
| 04/09/2024 |
16.39
|
343,600 | 16.11 | 16.48 | 15.92 | 16,300 | 57,100 | -0.7 | |
| 30/08/2024 |
16.62
|
1,459,400 | 16.11 | 16.62 | 15.87 | 500,000 | 140,300 | 6.3 | |
| 29/08/2024 |
16.06
|
125,500 | 16.15 | 16.20 | 15.97 | 0 | 40,000 | -0.7 | |
| 28/08/2024 |
16.20
|
449,100 | 16.20 | 16.30 | 15.87 | 0 | 20,100 | -0.3 | |
| 27/08/2024 |
16.20
|
960,300 | 15.73 | 16.25 | 15.69 | 477,100 | 20,800 | 7.8 | |
| 26/08/2024 |
15.73
|
839,000 | 16.25 | 16.34 | 15.73 | 102,800 | 8,600 | 1.6 | |
| 23/08/2024 |
16.20
|
616,600 | 16.39 | 16.44 | 16.06 | 63,200 | 8,500 | 0.9 | |
| 22/08/2024 |
16.44
|
660,600 | 16.67 | 16.67 | 16.34 | 30,100 | 50,300 | -0.4 | |
| 21/08/2024 |
16.62
|
992,500 | 16.44 | 16.72 | 16.34 | 340,600 | 109,100 | 4.1 | |
| 20/08/2024 |
16.48
|
726,800 | 16.81 | 16.81 | 16.39 | 11,100 | 56,900 | -0.8 | |
| 19/08/2024 |
16.72
|
1,662,800 | 16.44 | 16.81 | 16.15 | 327,800 | 89,300 | 4.3 | |
| 16/08/2024 |
16.30
|
2,383,600 | 15.45 | 16.30 | 15.45 | 901,600 | 31,800 | 15.0 | |
| 15/08/2024 |
15.41
|
590,900 | 15.55 | 15.59 | 15.17 | 32,200 | 30,000 | 0.0 | |
| 14/08/2024 |
15.59
|
2,606,600 | 14.98 | 15.59 | 14.94 | 875,300 | 0 | 14.3 | |
| 13/08/2024 |
14.94
|
755,800 | 14.61 | 14.94 | 14.47 | 7,700 | 700 | 0.1 | |
| 12/08/2024 |
14.61
|
837,900 | 14.05 | 14.61 | 14.00 | 169,100 | 0 | 2.6 | |
| 09/08/2024 |
14.00
|
223,800 | 14.00 | 14.23 | 13.86 | 0 | 0 | 0 | |
| 08/08/2024 |
13.86
|
389,700 | 13.95 | 14.05 | 13.81 | 700 | 0 | 0.0 | |
| 07/08/2024 |
13.77
|
938,800 | 14.05 | 14.23 | 13.67 | 0 | 0 | 0 | |
| 06/08/2024 |
14.05
|
1,126,400 | 13.95 | 14.05 | 13.30 | 0 | 0 | 0 | |
| 05/08/2024 |
13.25
|
1,865,100 | 13.58 | 14.09 | 13.25 | 0 | 0 | 0 | |
| 02/08/2024 |
14.23
|
1,214,800 | 13.77 | 14.38 | 13.77 | 0 | 0 | 0 | |
| 01/08/2024 |
14.33
|
3,231,400 | 15.27 | 15.59 | 14.33 | 0 | 0 | 0 | |
| 31/07/2024 |
15.36
|
1,342,200 | 15.64 | 15.64 | 15.31 | 0 | 0 | 0 | |
| 30/07/2024 |
15.45
|
4,750,100 | 14.47 | 15.45 | 14.47 | 0 | 0 | 0 | |
| 29/07/2024 |
14.47
|
330,000 | 14.47 | 14.61 | 14.42 | 0 | 0 | 0 | |
| 26/07/2024 |
14.42
|
750,900 | 14.23 | 14.56 | 14.14 | 0 | 0 | 0 | |
| 25/07/2024: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/07/2024 |
14.14
|
607,200 | 14.23 | 14.23 | 13.95 | 0 | 0 | 0 | |
| 24/07/2024 |
14.08
|
836,400 | 14.08 | 14.29 | 13.92 | 0 | 0 | 0 | |
| 23/07/2024 |
14.08
|
2,391,900 | 14.69 | 14.81 | 13.60 | 0 | 0 | 0 | |
| 22/07/2024 |
14.61
|
1,348,800 | 14.61 | 14.73 | 14.41 | 0 | 0 | 0 | |
| 19/07/2024 |
14.61
|
1,978,400 | 14.61 | 14.98 | 14.49 | 0 | 0 | 0 | |
| 18/07/2024 |
14.41
|
600,700 | 14.41 | 14.41 | 14.21 | 0 | 0 | 0 | |
| 17/07/2024 |
14.33
|
1,336,800 | 14.86 | 14.86 | 14.21 | 0 | 0 | 0 | |
| 16/07/2024 |
14.57
|
851,400 | 14.33 | 14.57 | 14.33 | 0 | 0 | 0 | |
| 15/07/2024 |
14.33
|
492,800 | 14.29 | 14.37 | 14.17 | 0 | 0 | 0 | |
| 12/07/2024 |
14.25
|
592,100 | 14.53 | 14.53 | 14.25 | 0 | 0 | 0 | |
| 11/07/2024 |
14.45
|
909,600 | 14.65 | 14.69 | 14.37 | 0 | 0 | 0 | |
| 10/07/2024 |
14.53
|
1,208,100 | 14.73 | 14.94 | 14.53 | 0 | 0 | 0 | |
| 09/07/2024 |
14.69
|
811,300 | 15.02 | 15.02 | 14.65 | 0 | 0 | 0 | |
| 08/07/2024 |
14.77
|
2,063,400 | 14.33 | 14.86 | 14.12 | 0 | 0 | 0 | |
| 05/07/2024 |
14.25
|
890,000 | 14.25 | 14.37 | 14.04 | 0 | 0 | 0 | |
| 04/07/2024 |
14.12
|
433,100 | 14.33 | 14.33 | 14.12 | 0 | 0 | 0 | |
| 03/07/2024 |
14.21
|
672,900 | 14.08 | 14.33 | 14.04 | 0 | 0 | 0 | |
| 02/07/2024 |
14.00
|
224,800 | 13.96 | 14.08 | 13.96 | 0 | 0 | 0 | |
| 01/07/2024 |
13.96
|
160,900 | 14.12 | 14.12 | 13.68 | 0 | 0 | 0 | |
| 28/06/2024 |
13.84
|
538,500 | 14.17 | 14.25 | 13.72 | 0 | 0 | 0 | |
| 27/06/2024 |
14.17
|
463,500 | 14.12 | 14.25 | 13.92 | 0 | 0 | 0 | |
| 26/06/2024 |
14.00
|
279,600 | 14.08 | 14.21 | 13.88 | 0 | 0 | 0 | |
| 25/06/2024 |
14.08
|
491,600 | 13.76 | 14.29 | 13.72 | 0 | 0 | 0 | |
| 24/06/2024 |
13.76
|
1,079,200 | 14.29 | 14.29 | 13.72 | 0 | 0 | 0 | |
| 21/06/2024 |
14.25
|
546,700 | 14.04 | 14.33 | 14.04 | 0 | 0 | 0 | |
| 20/06/2024 |
14.04
|
827,300 | 14.29 | 14.37 | 13.92 | 0 | 0 | 0 | |
| 19/06/2024 |
14.29
|
626,100 | 14.45 | 14.49 | 14.12 | 0 | 0 | 0 | |
| 18/06/2024 |
14.37
|
465,400 | 14.37 | 14.57 | 14.33 | 0 | 0 | 0 | |
| 17/06/2024 |
14.29
|
1,209,000 | 14.37 | 14.37 | 14.04 | 0 | 0 | 0 | |
| 14/06/2024 |
14.29
|
1,405,700 | 15.06 | 15.26 | 14.21 | 0 | 0 | 0 | |
| 13/06/2024 |
15.06
|
629,900 | 15.18 | 15.18 | 14.90 | 0 | 0 | 0 | |
| 12/06/2024 |
15.14
|
751,600 | 14.98 | 15.18 | 14.98 | 0 | 0 | 0 | |