| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.80 | -20.11% | 3,023,200 | 18,225 | 0 |
15
18.90
15.20
|
|
2 tháng
(2026-05-29) |
-5.17 | -25.52% | 6,997,700 | -65,176 | 0 |
15
20.27
15.20
|
|
3 tháng
(2026-04-29) |
-5.49 | -26.67% | 12,589,700 | -10,143 | 0 |
15
20.86
15.20
|
|
6 tháng
(2026-01-29) |
-5.45 | -26.50% | 56,590,700 | 79,570 | 6.4 |
15
25.45
15.20
|
|
12 tháng
(2025-08-04) |
-13.72 | -47.60% | 110,160,600 | -594,930 | -13.0 |
15
29
15.20
|
|
24 tháng
(2024-08-07) |
-9.07 | -37.52% | 181,003,200 | -49,659 | 2.6 |
15
31.09
15.20
|
|
36 tháng
(2023-08-14) |
-0.60 | -3.80% | 192,496,600 | -144,059 | -0.0 |
12.59
31.54
15.20
|
|
60 tháng
(2021-08-23) |
-3.62 | -19.35% | 196,808,600 | -593,115 | -17.5 |
12.59
31.54
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
19.37
|
107,900 | 19.75 | 19.75 | 19.19 | 0 | 17,901 | 0 | |
| 15/05/2025 |
19.61
|
259,200 | 19.25 | 19.81 | 19.25 | 29,600 | 28,900 | 0 | |
| 14/05/2025 |
19.28
|
85,200 | 18.99 | 19.43 | 18.99 | 15,200 | 2,800 | 0 | |
| 13/05/2025 |
19.07
|
169,100 | 19.05 | 19.16 | 18.87 | 1,300 | 13,000 | 0 | |
| 12/05/2025 |
18.96
|
63,800 | 19.10 | 19.52 | 18.90 | 0 | 17,700 | 0 | |
| 09/05/2025 |
19.10
|
223,000 | 18.51 | 19.43 | 18.51 | 26,500 | 23,500 | 0 | |
| 08/05/2025 |
18.63
|
68,500 | 18.51 | 18.63 | 18.34 | 3,900 | 8,000 | 0 | |
| 07/05/2025 |
18.60
|
112,200 | 18.63 | 18.93 | 18.54 | 5,500 | 13,300 | 0 | |
| 06/05/2025 |
18.63
|
227,700 | 18.04 | 18.75 | 18.04 | 22,200 | 3,500 | 0 | |
| 05/05/2025 |
17.81
|
101,000 | 17.63 | 17.95 | 17.28 | 28,100 | 9,600 | 0 | |
| 29/04/2025 |
17.63
|
144,300 | 17.90 | 17.95 | 17.45 | 8,800 | 22,700 | -0.4 | |
| 28/04/2025 |
17.92
|
103,100 | 18.04 | 18.04 | 17.78 | 18,100 | 2,600 | 0.5 | |
| 25/04/2025 |
18.04
|
63,000 | 17.98 | 18.22 | 17.81 | 12,500 | 5,600 | 0.2 | |
| 24/04/2025 |
17.90
|
103,800 | 17.81 | 17.98 | 17.63 | 20,300 | 1,300 | 0.6 | |
| 23/04/2025 |
17.63
|
100,500 | 17.69 | 17.87 | 17.31 | 14,500 | 21,100 | -0.2 | |
| 22/04/2025 |
17.63
|
222,700 | 18.28 | 18.28 | 17.01 | 13,300 | 13,300 | -0.0 | |
| 21/04/2025 |
18.28
|
61,000 | 18.51 | 18.51 | 18.04 | 1,900 | 5,200 | -0.1 | |
| 18/04/2025 |
17.98
|
179,500 | 17.98 | 18.43 | 17.98 | 34,600 | 2,700 | 1.0 | |
| 17/04/2025 |
17.84
|
134,700 | 17.16 | 17.90 | 17.16 | 3,700 | 100 | 0.1 | |
| 16/04/2025 |
17.87
|
127,100 | 17.81 | 18.19 | 17.28 | 4,700 | 6,700 | -0.1 | |
| 15/04/2025 |
18.22
|
175,200 | 18.63 | 18.63 | 17.92 | 15,200 | 500 | 0.5 | |
| 14/04/2025 |
18.63
|
125,700 | 18.13 | 18.87 | 18.13 | 100 | 6,100 | -0.2 | |
| 11/04/2025 |
18.07
|
237,100 | 17.98 | 18.22 | 17.36 | 6,700 | 3,300 | 0.1 | |
| 10/04/2025 |
17.63
|
52,000 | 17.63 | 17.63 | 17.34 | 500 | 9,400 | -0.3 | |
| 09/04/2025 |
16.48
|
343,500 | 16.48 | 16.89 | 16.48 | 3,300 | 6,800 | -0.1 | |
| 08/04/2025 |
17.72
|
100,000 | 18.31 | 18.34 | 17.72 | 5,800 | 1,700 | 0.1 | |
| 04/04/2025 |
19.05
|
508,800 | 19.05 | 19.40 | 18.99 | 9,100 | 5,000 | 0.1 | |
| 03/04/2025 |
20.40
|
388,700 | 20.84 | 21.23 | 20.40 | 6,100 | 13,300 | -0.2 | |
| 02/04/2025 |
21.93
|
146,200 | 22.02 | 22.11 | 21.70 | 800 | 0 | 0.0 | |
| 01/04/2025 |
21.82
|
69,300 | 21.85 | 22.11 | 21.76 | 0 | 400 | -0.0 | |
| 31/03/2025 |
21.76
|
292,700 | 21.79 | 22.38 | 21.64 | 18,800 | 39,400 | -0.8 | |
| 28/03/2025 |
21.58
|
116,500 | 21.73 | 21.93 | 21.52 | 0 | 1,100 | -0.0 | |
| 27/03/2025 |
21.73
|
72,300 | 21.99 | 21.99 | 21.58 | 500 | 20,500 | -0.7 | |
| 26/03/2025 |
21.99
|
120,600 | 21.93 | 22.05 | 21.52 | 900 | 300 | 0.0 | |
| 25/03/2025 |
21.85
|
160,600 | 21.70 | 21.93 | 21.52 | 0 | 0 | 0 | |
| 24/03/2025 |
21.46
|
175,000 | 21.64 | 21.64 | 21.40 | 0 | 33,000 | -1.2 | |
| 21/03/2025 |
21.73
|
63,800 | 21.79 | 21.88 | 21.58 | 0 | 0 | 0 | |
| 20/03/2025 |
21.67
|
96,800 | 21.67 | 21.82 | 21.55 | 100 | 2,000 | -0.1 | |
| 19/03/2025 |
21.67
|
91,100 | 21.82 | 21.82 | 21.43 | 200 | 13,990 | -0.5 | |
| 18/03/2025 |
21.64
|
133,800 | 21.67 | 21.88 | 21.43 | 200 | 9,600 | -0.3 | |
| 17/03/2025 |
21.55
|
255,900 | 21.73 | 21.93 | 21.40 | 5,100 | 5,000 | 0.0 | |
| 14/03/2025 |
21.73
|
109,100 | 21.76 | 22.17 | 21.67 | 0 | 1,503 | -0.1 | |
| 13/03/2025 |
21.76
|
568,700 | 22.05 | 22.52 | 21.58 | 8,900 | 13,300 | -0.2 | |
| 12/03/2025 |
21.99
|
439,200 | 22.29 | 22.41 | 21.99 | 800 | 18,100 | -0.7 | |
| 11/03/2025 |
22.52
|
359,700 | 22.41 | 22.52 | 22.23 | 700 | 58,300 | -2.2 | |
| 10/03/2025 |
22.64
|
250,300 | 22.73 | 23.00 | 22.61 | 11,500 | 600 | 0.4 | |
| 07/03/2025 |
22.73
|
188,900 | 23.00 | 23.11 | 22.58 | 15,000 | 2,000 | 0.5 | |
| 06/03/2025 |
22.97
|
267,500 | 22.41 | 22.97 | 22.41 | 21,200 | 1,400 | 0.8 | |
| 05/03/2025 |
22.35
|
638,400 | 23.00 | 23.14 | 22.35 | 100 | 73,000 | -2.8 | |
| 04/03/2025 |
23.00
|
406,000 | 23.44 | 23.53 | 22.88 | 11,900 | 31,400 | -0.8 | |
| 03/03/2025 |
23.44
|
239,000 | 23.50 | 23.56 | 23.23 | 0 | 72,500 | -2.9 | |
| 28/02/2025 |
23.47
|
1,060,400 | 23.11 | 24.00 | 23.11 | 121,600 | 33,700 | 3.5 | |
| 27/02/2025 |
22.88
|
279,400 | 23.11 | 23.11 | 22.58 | 10,001 | 9,300 | 0.0 | |
| 26/02/2025 |
22.94
|
564,900 | 22.52 | 23.41 | 22.41 | 85,100 | 31,700 | 2.1 | |
| 25/02/2025 |
22.32
|
366,200 | 22.52 | 22.70 | 22.29 | 19,600 | 9,400 | 0.4 | |
| 24/02/2025 |
22.32
|
400,600 | 22.44 | 22.76 | 22.23 | 23,000 | 25,000 | -0.1 | |
| 21/02/2025 |
22.55
|
439,600 | 22.76 | 23.03 | 22.55 | 41,700 | 10,100 | 1.2 | |
| 20/02/2025 |
22.82
|
475,400 | 23.44 | 23.44 | 22.64 | 3,500 | 81,400 | -3.0 | |
| 19/02/2025 |
23.00
|
638,100 | 22.79 | 23.56 | 22.79 | 38,500 | 53,100 | -0.6 | |
| 18/02/2025 |
22.76
|
310,000 | 22.82 | 23.00 | 22.47 | 1,600 | 43,550 | -1.6 | |
| 17/02/2025 |
22.82
|
1,277,300 | 22.32 | 23.59 | 21.85 | 105,400 | 32,900 | 2.8 | |
| 14/02/2025 |
22.32
|
586,300 | 22.23 | 22.82 | 21.96 | 27,300 | 70,200 | -1.6 | |
| 13/02/2025 |
21.93
|
330,200 | 21.73 | 22.02 | 21.64 | 700 | 20,800 | -0.7 | |
| 12/02/2025 |
21.70
|
464,700 | 22.44 | 22.44 | 21.70 | 16,900 | 27,000 | -0.4 | |
| 11/02/2025 |
22.20
|
265,500 | 22.52 | 22.52 | 21.99 | 24,300 | 30,700 | -0.2 | |
| 10/02/2025 |
22.38
|
631,400 | 22.76 | 23.23 | 22.02 | 37,900 | 30,000 | 0.3 | |
| 07/02/2025 |
22.88
|
416,500 | 23.53 | 23.53 | 22.85 | 0 | 50,700 | -2.0 | |
| 06/02/2025 |
23.08
|
1,134,300 | 21.61 | 23.08 | 21.61 | 134,200 | 24,800 | 4.1 | |
| 05/02/2025 |
21.58
|
357,000 | 21.58 | 21.88 | 21.29 | 32,000 | 3,000 | 1.1 | |
| 04/02/2025 |
21.52
|
311,100 | 20.84 | 21.64 | 20.84 | 43,400 | 6,500 | 1.3 | |
| 03/02/2025 |
20.96
|
185,600 | 21.05 | 21.17 | 19.69 | 23,600 | 4,700 | 0.7 | |
| 24/01/2025 |
21.17
|
327,800 | 21.40 | 21.46 | 21.08 | 0 | 11,900 | -0.4 | |
| 23/01/2025 |
21.40
|
222,500 | 21.23 | 21.73 | 21.14 | 100 | 12,700 | -0.5 | |
| 22/01/2025 |
21.23
|
250,100 | 21.46 | 21.82 | 21.23 | 0 | 1,800 | -0.1 | |
| 21/01/2025 |
21.70
|
401,000 | 22.41 | 22.41 | 21.23 | 1,700 | 19,300 | -0.6 | |
| 20/01/2025 |
22.41
|
440,500 | 21.88 | 22.70 | 21.70 | 52,700 | 3,100 | 1.9 | |
| 17/01/2025 |
21.79
|
159,400 | 21.82 | 21.99 | 21.61 | 2,900 | 1,800 | 0.0 | |
| 16/01/2025 |
21.79
|
176,500 | 22.05 | 22.05 | 21.58 | 2,600 | 16,700 | -0.5 | |
| 15/01/2025 |
21.82
|
146,300 | 21.23 | 22.08 | 21.17 | 3,400 | 0 | 0.1 | |
| 14/01/2025 |
21.14
|
197,600 | 21.76 | 21.76 | 21.11 | 1,100 | 0 | 0.0 | |
| 13/01/2025 |
21.58
|
292,600 | 21.08 | 21.61 | 21.02 | 30,700 | 4,200 | 1.0 | |
| 10/01/2025 |
21.08
|
710,100 | 22.35 | 22.35 | 21.08 | 0 | 500 | -0.0 | |
| 09/01/2025 |
22.35
|
212,000 | 22.14 | 22.47 | 22.11 | 0 | 0 | 0 | |
| 08/01/2025 |
22.11
|
445,000 | 22.11 | 22.64 | 21.99 | 5,000 | 0 | 0.2 | |
| 07/01/2025 |
21.99
|
847,400 | 23.88 | 23.88 | 21.99 | 500 | 0 | 0.0 | |
| 06/01/2025 |
23.47
|
617,000 | 24.88 | 25.12 | 23.47 | 0 | 13,900 | -0.6 | |
| 03/01/2025 |
25.21
|
590,200 | 26.36 | 26.36 | 25.06 | 100 | 2,900 | -0.1 | |
| 02/01/2025 |
26.24
|
365,200 | 25.15 | 26.24 | 24.91 | 0 | 0 | 0 | |
| 31/12/2024 |
25.18
|
625,100 | 24.38 | 25.59 | 24.03 | 13,900 | 1,600 | 0.5 | |
| 30/12/2024 |
24.50
|
403,900 | 25.12 | 25.35 | 24.50 | 400 | 252 | 0.0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/12/2024 |
25.35
|
324,100 | 25.59 | 26.09 | 25.32 | 200 | 800 | -0.0 | |
| 26/12/2024 |
25.56
|
586,100 | 25.15 | 26.23 | 24.89 | 2,500 | 3,200 | -0.0 | |
| 25/12/2024 |
25.36
|
669,500 | 26.76 | 26.76 | 25.07 | 0 | 0 | 0 | |
| 24/12/2024 |
26.58
|
1,016,800 | 25.71 | 26.99 | 25.47 | 800 | 800 | -0 | |
| 23/12/2024 |
25.68
|
565,200 | 26.35 | 26.70 | 25.65 | 2,700 | 1,000 | 0.1 | |
| 20/12/2024 |
25.65
|
472,900 | 26.52 | 26.70 | 25.47 | 2,300 | 1,000 | 0.1 | |
| 19/12/2024 |
26.17
|
921,800 | 25.59 | 26.81 | 25.39 | 3,300 | 3 | 0.1 | |
| 18/12/2024 |
25.94
|
1,255,900 | 25.07 | 25.94 | 24.89 | 1,600 | 1,800 | -0.0 | |
| 17/12/2024 |
24.25
|
1,137,900 | 22.94 | 24.25 | 22.91 | 1,000 | 415 | 0.0 | |
| 16/12/2024 |
22.68
|
636,300 | 23.37 | 23.37 | 22.68 | 0 | 1,100 | -0.0 | |