| 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) |
0.10 | 0.56% | 8,900 | 200 | 0 |
18
18.60
18.10
|
|
2 tháng
(2026-04-20) |
-0.40 | -2.16% | 11,800 | 500 | 0 |
18
18.90
18.10
|
|
3 tháng
(2026-03-19) |
-0.90 | -4.74% | 18,300 | 700 | -0.0 |
18
20
18.10
|
|
6 tháng
(2025-12-19) |
0.77 | 4.43% | 70,900 | -3,700 | -0.1 |
16.40
20
18.10
|
|
12 tháng
(2025-06-23) |
-0.53 | -2.84% | 163,100 | 1,400 | 0.0 |
16.40
21.22
18.10
|
|
24 tháng
(2024-06-27) |
3.33 | 22.50% | 785,859 | 187,600 | 3.2 |
13.49
21.22
18.10
|
|
36 tháng
(2023-07-03) |
6.89 | 61.47% | 1,431,461 | 386,400 | 6.4 |
10.31
21.22
18.10
|
|
60 tháng
(2021-07-13) |
10.73 | 145.45% | 10,397,607 | 627,400 | 10.0 |
7
21.22
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
17.61
|
200 | 17.15 | 17.61 | 17.15 | 0 | 0 | 0 | |
| 31/03/2025 |
16.50
|
3,900 | 16.68 | 16.68 | 16.50 | 2,700 | 0 | 0.0 | |
| 28/03/2025 |
16.68
|
2,300 | 16.59 | 16.68 | 16.59 | 1,300 | 0 | 0.0 | |
| 27/03/2025 |
16.59
|
900 | 16.59 | 16.68 | 16.59 | 0 | 0 | 0 | |
| 26/03/2025 |
16.87
|
100 | 16.87 | 16.87 | 16.87 | 0 | 0 | 0 | |
| 25/03/2025 |
16.87
|
2,200 | 16.78 | 16.87 | 16.78 | 800 | 0 | 0.0 | |
| 24/03/2025 |
16.78
|
3,400 | 17.52 | 17.52 | 16.78 | 1,700 | 0 | 0.0 | |
| 21/03/2025: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/03/2025 |
17.52
|
20,000 | 17.80 | 17.80 | 16.59 | 8,200 | 500 | 0.1 | |
| 20/03/2025 |
16.31
|
9,400 | 16.74 | 16.74 | 16.31 | 5,600 | 0 | 0.1 | |
| 19/03/2025 |
16.65
|
5,500 | 16.74 | 16.74 | 15.89 | 2,000 | 0 | 0.0 | |
| 18/03/2025 |
16.74
|
11,200 | 16.91 | 16.91 | 15.37 | 4,700 | 0 | 0.1 | |
| 17/03/2025 |
16.82
|
21,500 | 16.48 | 16.91 | 16.48 | 11,000 | 100 | 0 | |
| 14/03/2025 |
16.48
|
4,700 | 16.48 | 16.48 | 16.31 | 1,400 | 0 | 0.0 | |
| 13/03/2025 |
16.31
|
10,800 | 16.23 | 16.57 | 16.23 | 3,300 | 0 | 0.1 | |
| 12/03/2025 |
16.23
|
15,300 | 16.74 | 16.74 | 16.23 | 12,000 | 0 | 0.2 | |
| 11/03/2025 |
16.48
|
23,000 | 15.97 | 16.74 | 15.97 | 14,000 | 0 | 0.3 | |
| 10/03/2025 |
16.57
|
8,000 | 16.31 | 16.57 | 16.31 | 3,400 | 0 | 0.1 | |
| 07/03/2025 |
16.31
|
5,600 | 16.23 | 16.31 | 16.23 | 0 | 0 | 0 | |
| 06/03/2025 |
16.23
|
5,200 | 16.23 | 16.23 | 15.97 | 1,800 | 100 | 0.0 | |
| 05/03/2025 |
16.23
|
10,600 | 16.23 | 16.23 | 16.14 | 4,700 | 0 | 0.1 | |
| 04/03/2025 |
16.23
|
9,800 | 16.31 | 16.31 | 16.06 | 5,900 | 0 | 0.1 | |
| 03/03/2025 |
16.31
|
16,000 | 16.23 | 17.08 | 16.23 | 0 | 3,900 | -0.1 | |
| 28/02/2025 |
15.97
|
69,000 | 14.86 | 15.97 | 14.86 | 20,000 | 0 | 0.3 | |
| 27/02/2025 |
14.52
|
5,800 | 14.52 | 14.60 | 14.43 | 3,000 | 0 | 0.1 | |
| 26/02/2025 |
14.86
|
1,600 | 14.60 | 14.86 | 14.26 | 0 | 0 | 0 | |
| 25/02/2025 |
14.60
|
5,400 | 14.35 | 14.60 | 14.18 | 0 | 0 | 0 | |
| 24/02/2025 |
14.77
|
12,200 | 14.43 | 14.77 | 14.18 | 10,000 | 0 | 0.2 | |
| 21/02/2025 |
14.60
|
10,200 | 14.60 | 14.60 | 13.84 | 0 | 0 | 0 | |
| 20/02/2025 |
14.60
|
12,300 | 14.52 | 14.86 | 14.43 | 4,600 | 600 | 0.1 | |
| 19/02/2025 |
14.86
|
2,200 | 14.86 | 14.86 | 14.35 | 0 | 0 | 0 | |
| 18/02/2025 |
14.86
|
700 | 14.52 | 14.86 | 14.43 | 0 | 0 | 0 | |
| 17/02/2025 |
15.03
|
2,900 | 14.60 | 15.03 | 14.26 | 0 | 0 | 0 | |
| 14/02/2025 |
15.12
|
600 | 14.69 | 15.12 | 14.69 | 0 | 0 | 0 | |
| 13/02/2025 |
15.20
|
2,800 | 14.95 | 15.20 | 14.95 | 1,600 | 0 | 0.0 | |
| 12/02/2025 |
14.95
|
1,900 | 14.69 | 15.20 | 14.60 | 100 | 0 | 0.0 | |
| 11/02/2025 |
14.69
|
222 | 14.26 | 14.69 | 14.26 | 0 | 0 | 0 | |
| 10/02/2025 |
14.77
|
702 | 14.86 | 14.86 | 14.77 | 400 | 0 | 0.0 | |
| 07/02/2025 |
14.60
|
4,500 | 14.35 | 14.60 | 14.35 | 2,000 | 0 | 0.0 | |
| 06/02/2025 |
14.60
|
1,128 | 14.35 | 14.60 | 14.35 | 0 | 0 | 0 | |
| 05/02/2025 |
14.43
|
5,000 | 14.35 | 14.43 | 14.35 | 0 | 0 | 0 | |
| 04/02/2025 |
14.60
|
5,301 | 14.18 | 14.60 | 14.09 | 3,800 | 0 | 0.1 | |
| 03/02/2025 |
14.26
|
2,300 | 14.18 | 14.26 | 14.09 | 1,800 | 0 | 0 | |
| 24/01/2025 |
14.18
|
8,101 | 14.09 | 14.18 | 13.66 | 2,000 | 0 | 0.0 | |
| 23/01/2025 |
14.26
|
11,856 | 14.60 | 14.60 | 13.66 | 5,800 | 0 | 0.1 | |
| 22/01/2025 |
14.26
|
6,800 | 14.26 | 14.26 | 14.18 | 6,800 | 0 | 0.1 | |
| 21/01/2025 |
14.18
|
200 | 14.35 | 14.35 | 14.18 | 100 | 0 | 0.0 | |
| 20/01/2025 |
14.09
|
8,502 | 14.18 | 14.18 | 13.41 | 2,800 | 0 | 0.0 | |
| 17/01/2025 |
14.18
|
200 | 14.43 | 14.43 | 14.18 | 0 | 0 | 0 | |
| 16/01/2025 |
14.18
|
400 | 13.66 | 14.18 | 13.66 | 200 | 0 | 0.0 | |
| 15/01/2025 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 14/01/2025 |
14.35
|
30 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 13/01/2025 |
14.35
|
3,600 | 14.52 | 14.52 | 14.35 | 3,600 | 0 | 0.1 | |
| 10/01/2025 |
14.52
|
700 | 14.52 | 14.52 | 13.92 | 0 | 0 | 0 | |
| 09/01/2025 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 08/01/2025 |
15.03
|
25,850 | 14.01 | 15.03 | 13.84 | 10,000 | 0 | 0.2 | |
| 07/01/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 06/01/2025 |
15.12
|
800 | 15.12 | 15.12 | 15.12 | 800 | 0 | 0.0 | |
| 03/01/2025 |
15.12
|
1,000 | 16.40 | 16.40 | 15.03 | 900 | 0 | 0.0 | |
| 02/01/2025 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 31/12/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 30/12/2024 |
15.12
|
48 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 27/12/2024 |
15.12
|
0 | 15.12 | 15.12 | 15.12 | 0 | 0 | 0 | |
| 26/12/2024 |
15.12
|
2,702 | 14.52 | 15.29 | 14.52 | 2,000 | 100 | 0.0 | |
| 25/12/2024 |
15.12
|
830 | 15.37 | 15.37 | 15.12 | 0 | 0 | 0 | |
| 24/12/2024 |
14.18
|
11 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 23/12/2024 |
14.18
|
12,800 | 14.09 | 14.26 | 14.09 | 0 | 0 | 0 | |
| 20/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 19/12/2024 |
14.09
|
18 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 18/12/2024 |
14.09
|
14,600 | 14.09 | 14.09 | 14.09 | 3,700 | 13,000 | -0.2 | |
| 17/12/2024 |
14.09
|
57 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 16/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 13/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 12/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 11/12/2024 |
14.09
|
10,000 | 14.09 | 14.09 | 14.09 | 0 | 10,000 | -0.2 | |
| 10/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 09/12/2024 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 06/12/2024 |
14.09
|
200 | 14.35 | 14.35 | 14.09 | 0 | 0 | 0 | |
| 05/12/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 100 | -0.0 | |
| 04/12/2024 |
15.20
|
200 | 14.35 | 15.20 | 14.35 | 0 | 100 | -0.0 | |
| 03/12/2024 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 02/12/2024 |
14.35
|
1 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 29/11/2024 |
14.35
|
200 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 28/11/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 27/11/2024 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 26/11/2024 |
15.20
|
301 | 14.35 | 15.29 | 14.35 | 0 | 100 | -0.0 | |
| 25/11/2024 |
15.29
|
700 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 | |
| 22/11/2024 |
15.29
|
500 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 | |
| 21/11/2024 |
15.37
|
1,000 | 14.35 | 15.37 | 14.35 | 0 | 100 | -0.0 | |
| 20/11/2024 |
15.37
|
200 | 14.09 | 15.37 | 14.09 | 0 | 100 | -0.0 | |
| 19/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 18/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 15/11/2024 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 14/11/2024 |
15.37
|
3,000 | 15.37 | 15.37 | 15.37 | 2,000 | 0 | 0.0 | |
| 13/11/2024 |
15.20
|
2,200 | 15.20 | 15.20 | 15.20 | 2,000 | 0 | 0.0 | |
| 12/11/2024 |
14.95
|
1,000 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 11/11/2024 |
14.52
|
200 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 08/11/2024 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 07/11/2024 |
14.18
|
101 | 14.18 | 14.18 | 14.18 | 0 | 100 | -0.0 | |
| 06/11/2024 |
15.29
|
700 | 14.35 | 15.29 | 14.09 | 0 | 0 | 0 | |
| 05/11/2024 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |