| 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) |
-0.15 | -0.82% | 469,700 | -3,100 | 0 |
18.05
18.40
18.05
|
|
2 tháng
(2026-04-20) |
0.05 | 0.27% | 1,036,300 | -4,600 | 0 |
18.05
18.40
18.05
|
|
3 tháng
(2026-03-19) |
-0.59 | -3.18% | 1,937,400 | -2,900 | 0.0 |
18.05
18.79
18.05
|
|
6 tháng
(2025-12-19) |
0.39 | 2.23% | 8,343,000 | 1,200 | 0.1 |
17.31
20.13
18.05
|
|
12 tháng
(2025-06-23) |
0.78 | 4.53% | 25,960,600 | -72,500 | -0.8 |
17.31
20.13
18.05
|
|
24 tháng
(2024-06-27) |
-4.29 | -19.16% | 81,431,800 | 296,720 | 8.7 |
15.52
23.13
18.05
|
|
36 tháng
(2023-07-03) |
0.95 | 5.55% | 187,936,800 | 316,700 | 8.6 |
15.52
24.99
18.05
|
|
60 tháng
(2021-07-13) |
-8.37 | -31.61% | 267,821,100 | -404,175 | -35.6 |
9.77
43.50
18.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
19.84
|
175,100 | 19.89 | 19.98 | 19.75 | 0 | 3,200 | -0.1 | |
| 31/03/2025 |
19.84
|
276,600 | 20.12 | 20.12 | 19.80 | 0 | 1,300 | -0.0 | |
| 28/03/2025 |
20.07
|
110,500 | 20.12 | 20.21 | 20.02 | 0 | 0 | 0 | |
| 27/03/2025 |
20.12
|
140,600 | 20.12 | 20.25 | 20.07 | 7,900 | 8,300 | -0.0 | |
| 26/03/2025 |
20.21
|
178,300 | 20.30 | 20.30 | 20.07 | 13,100 | 0 | 0.3 | |
| 25/03/2025 |
20.21
|
321,300 | 20.35 | 20.35 | 20.16 | 0 | 0 | 0 | |
| 24/03/2025 |
20.16
|
316,600 | 20.62 | 20.62 | 20.02 | 0 | 82,913 | -1.8 | |
| 21/03/2025 |
20.53
|
80,800 | 20.48 | 20.67 | 20.48 | 0 | 0 | 0 | |
| 20/03/2025 |
20.48
|
197,200 | 20.81 | 20.81 | 20.39 | 900 | 0 | 0.0 | |
| 19/03/2025 |
20.62
|
311,100 | 20.62 | 21.08 | 20.53 | 500 | 12,167 | -0.3 | |
| 18/03/2025 |
20.62
|
383,800 | 20.71 | 20.71 | 20.39 | 5,500 | 0 | 0.1 | |
| 17/03/2025 |
20.62
|
112,300 | 20.81 | 20.90 | 20.62 | 0 | 1,300 | -0.0 | |
| 14/03/2025 |
20.71
|
292,400 | 20.53 | 20.76 | 20.35 | 0 | 500 | -0.0 | |
| 13/03/2025 |
20.39
|
537,400 | 20.85 | 20.85 | 20.39 | 7,200 | 6,100 | 0.0 | |
| 12/03/2025 |
20.85
|
146,600 | 21.04 | 21.04 | 20.71 | 1,600 | 1,500 | 0.0 | |
| 11/03/2025 |
20.90
|
208,500 | 20.71 | 20.99 | 20.62 | 11,000 | 0 | 0.2 | |
| 10/03/2025 |
20.81
|
457,300 | 20.62 | 21.08 | 20.62 | 22,500 | 2,500 | 0.5 | |
| 07/03/2025 |
20.62
|
270,400 | 20.76 | 20.99 | 20.62 | 2,400 | 4,200 | -0.0 | |
| 06/03/2025 |
20.62
|
107,500 | 20.85 | 20.85 | 20.53 | 2,600 | 0 | 0.1 | |
| 05/03/2025 |
20.53
|
160,500 | 20.85 | 20.85 | 20.53 | 800 | 0 | 0.0 | |
| 04/03/2025 |
20.62
|
347,300 | 20.62 | 20.85 | 20.39 | 2,000 | 5,100 | -0.1 | |
| 03/03/2025 |
20.85
|
180,000 | 20.94 | 21.04 | 20.62 | 1,800 | 4,000 | -0.1 | |
| 28/02/2025 |
20.94
|
228,700 | 21.40 | 21.45 | 20.90 | 3,600 | 15,700 | -0.3 | |
| 27/02/2025 |
21.36
|
641,000 | 20.81 | 21.45 | 20.76 | 4,300 | 0 | 0.1 | |
| 26/02/2025 |
20.62
|
570,700 | 20.44 | 20.90 | 20.39 | 3,700 | 0 | 0.1 | |
| 25/02/2025 |
20.48
|
195,100 | 20.67 | 20.67 | 20.39 | 2,500 | 1,700 | 0.0 | |
| 24/02/2025 |
20.62
|
135,000 | 20.85 | 20.85 | 20.44 | 4,501 | 800 | 0.1 | |
| 21/02/2025 |
20.53
|
241,400 | 20.48 | 20.76 | 20.39 | 3,200 | 0 | 0.1 | |
| 20/02/2025 |
20.48
|
163,300 | 20.76 | 20.85 | 20.48 | 200 | 0 | 0.0 | |
| 19/02/2025 |
20.71
|
324,700 | 20.53 | 20.71 | 20.35 | 16,000 | 0 | 0.4 | |
| 18/02/2025 |
20.35
|
272,900 | 20.25 | 20.85 | 20.25 | 4,100 | 0 | 0.1 | |
| 17/02/2025 |
20.48
|
259,800 | 20.48 | 20.53 | 20.21 | 1,500 | 10,500 | -0.2 | |
| 14/02/2025 |
20.21
|
490,200 | 19.29 | 20.35 | 19.29 | 4,800 | 0 | 0.1 | |
| 13/02/2025 |
19.29
|
63,900 | 19.20 | 19.38 | 19.15 | 300 | 0 | 0.0 | |
| 12/02/2025 |
19.20
|
91,000 | 19.20 | 19.38 | 19.20 | 2,400 | 3,200 | -0.0 | |
| 11/02/2025 |
19.20
|
41,200 | 19.24 | 19.29 | 19.20 | 0 | 0 | 0 | |
| 10/02/2025 |
19.20
|
136,800 | 19.29 | 19.38 | 19.20 | 0 | 0 | 0 | |
| 07/02/2025 |
19.34
|
166,100 | 19.47 | 19.57 | 19.34 | 1,700 | 0 | 0.0 | |
| 06/02/2025 |
19.47
|
109,900 | 19.52 | 19.61 | 19.47 | 3,700 | 0 | 0.1 | |
| 05/02/2025 |
19.52
|
94,400 | 19.52 | 19.61 | 19.43 | 2,000 | 0 | 0.0 | |
| 04/02/2025 |
19.47
|
154,900 | 19.38 | 19.52 | 19.29 | 9,600 | 0 | 0.2 | |
| 03/02/2025 |
19.20
|
72,100 | 19.29 | 19.38 | 19.15 | 1,600 | 0 | 0.0 | |
| 24/01/2025 |
19.20
|
86,600 | 18.92 | 19.24 | 18.88 | 2,700 | 0 | 0.1 | |
| 23/01/2025 |
18.83
|
74,500 | 18.83 | 19.06 | 18.78 | 100 | 3,400 | -0.1 | |
| 22/01/2025 |
18.78
|
120,000 | 18.97 | 19.01 | 18.78 | 0 | 3,400 | -0.1 | |
| 21/01/2025 |
18.97
|
86,200 | 19.06 | 19.11 | 18.97 | 0 | 800 | -0.0 | |
| 20/01/2025 |
19.06
|
22,100 | 19.24 | 19.24 | 19.06 | 600 | 0 | 0.0 | |
| 17/01/2025 |
19.11
|
179,000 | 19.06 | 19.24 | 19.06 | 8,200 | 600 | 0.2 | |
| 16/01/2025 |
19.06
|
88,400 | 19.06 | 19.15 | 18.92 | 0 | 0 | 0 | |
| 15/01/2025 |
19.01
|
29,700 | 19.06 | 19.06 | 18.88 | 0 | 6,700 | -0.1 | |
| 14/01/2025 |
19.01
|
86,500 | 19.11 | 19.29 | 18.78 | 0 | 1,800 | -0.0 | |
| 13/01/2025 |
19.20
|
71,100 | 19.29 | 19.29 | 18.74 | 0 | 8,100 | -0.2 | |
| 10/01/2025 |
19.29
|
46,400 | 19.43 | 19.52 | 19.29 | 0 | 7,000 | -0.1 | |
| 09/01/2025 |
19.43
|
29,800 | 19.75 | 19.75 | 19.43 | 0 | 6,100 | -0.1 | |
| 08/01/2025 |
19.66
|
83,900 | 19.47 | 19.66 | 19.34 | 0 | 2,100 | -0.0 | |
| 07/01/2025 |
19.47
|
143,400 | 19.34 | 19.61 | 19.34 | 0 | 800 | -0.0 | |
| 06/01/2025 |
19.34
|
131,500 | 19.57 | 19.57 | 19.34 | 0 | 4,100 | -0.1 | |
| 03/01/2025 |
19.57
|
58,200 | 19.66 | 19.66 | 19.43 | 0 | 1,500 | -0.0 | |
| 02/01/2025 |
19.66
|
25,800 | 19.70 | 19.75 | 19.47 | 800 | 400 | 0.0 | |
| 31/12/2024 |
19.57
|
51,500 | 19.57 | 19.66 | 19.52 | 1,700 | 0 | 0.0 | |
| 30/12/2024 |
19.66
|
48,200 | 19.57 | 19.70 | 19.57 | 1,700 | 100 | 0.0 | |
| 27/12/2024 |
19.61
|
83,100 | 19.84 | 19.84 | 19.61 | 3,300 | 0 | 0.1 | |
| 26/12/2024 |
19.84
|
86,700 | 19.84 | 19.84 | 19.75 | 4,800 | 0 | 0.1 | |
| 25/12/2024 |
19.80
|
136,100 | 19.75 | 20.02 | 19.75 | 7,200 | 2,000 | 0.1 | |
| 24/12/2024 |
19.75
|
63,200 | 19.52 | 20.21 | 19.52 | 300 | 5,200 | -0.1 | |
| 23/12/2024 |
19.70
|
48,800 | 19.75 | 19.93 | 19.61 | 0 | 3,600 | -0.1 | |
| 20/12/2024 |
19.70
|
80,300 | 19.52 | 19.70 | 19.52 | 0 | 2,600 | -0.1 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 19/12/2024 |
19.52
|
117,000 | 19.34 | 20.67 | 19.34 | 500 | 11,500 | -0.2 | |
| 18/12/2024 |
19.75
|
88,000 | 19.62 | 19.75 | 19.58 | 0 | 400 | -0.0 | |
| 17/12/2024 |
19.58
|
167,900 | 19.79 | 19.84 | 19.58 | 6,000 | 0 | 0.1 | |
| 16/12/2024 |
19.75
|
98,900 | 19.84 | 19.84 | 19.62 | 0 | 0 | 0 | |
| 13/12/2024 |
19.79
|
78,300 | 19.79 | 19.84 | 19.62 | 300 | 0 | 0.0 | |
| 12/12/2024 |
19.79
|
129,900 | 19.92 | 19.92 | 19.66 | 400 | 0 | 0.0 | |
| 11/12/2024 |
19.84
|
100,700 | 19.92 | 19.92 | 19.66 | 2,200 | 0 | 0.1 | |
| 10/12/2024 |
19.84
|
188,000 | 19.79 | 20.01 | 19.66 | 2,600 | 0 | 0.1 | |
| 09/12/2024 |
19.58
|
82,800 | 19.45 | 19.71 | 19.40 | 4,600 | 0 | 0.1 | |
| 06/12/2024 |
19.40
|
56,300 | 19.66 | 19.66 | 19.36 | 1,100 | 500 | 0.0 | |
| 05/12/2024 |
19.32
|
161,200 | 18.93 | 19.75 | 18.93 | 17,300 | 400 | 0.4 | |
| 04/12/2024 |
18.71
|
149,100 | 18.88 | 19.06 | 18.62 | 2,000 | 2,100 | -0.0 | |
| 03/12/2024 |
18.88
|
82,300 | 18.97 | 19.06 | 18.62 | 2,200 | 0 | 0.0 | |
| 02/12/2024 |
19.10
|
18,500 | 19.10 | 19.10 | 18.97 | 346,000 | 345,000 | 0.0 | |
| 29/11/2024 |
19.01
|
168,000 | 18.97 | 19.23 | 18.88 | 2,000 | 0 | 0.0 | |
| 28/11/2024 |
19.06
|
27,200 | 19.10 | 19.10 | 18.97 | 100 | 1,000 | -0.0 | |
| 27/11/2024 |
18.93
|
33,500 | 19.10 | 19.10 | 18.93 | 300 | 0 | 0.0 | |
| 26/11/2024 |
19.10
|
39,900 | 18.80 | 19.14 | 18.80 | 3,300 | 0 | 0.1 | |
| 25/11/2024 |
18.88
|
74,500 | 18.84 | 18.93 | 18.80 | 3,000 | 0 | 0.1 | |
| 22/11/2024 |
18.80
|
47,400 | 18.71 | 18.80 | 18.62 | 0 | 0 | 0 | |
| 21/11/2024 |
18.71
|
21,900 | 18.71 | 18.75 | 18.54 | 0 | 0 | 0 | |
| 20/11/2024 |
18.71
|
66,100 | 18.49 | 18.88 | 18.45 | 4,600 | 1,900 | 0.1 | |
| 19/11/2024 |
18.54
|
42,900 | 18.75 | 18.84 | 18.54 | 300 | 900 | -0.0 | |
| 18/11/2024 |
18.62
|
214,300 | 18.88 | 19.06 | 18.49 | 0 | 500 | -0.0 | |
| 15/11/2024 |
19.01
|
131,900 | 19.40 | 19.40 | 18.62 | 200 | 200 | -0 | |
| 14/11/2024 |
19.45
|
149,100 | 19.49 | 19.62 | 19.32 | 0 | 0 | 0 | |
| 13/11/2024 |
19.49
|
124,500 | 19.53 | 19.62 | 19.23 | 1,000 | 0 | 0.0 | |
| 12/11/2024 |
19.58
|
105,500 | 19.71 | 19.75 | 19.40 | 1,700 | 200 | 0.0 | |
| 11/11/2024 |
19.49
|
76,900 | 19.27 | 19.62 | 19.27 | 0 | 2,800 | -0.1 | |
| 08/11/2024 |
19.36
|
120,900 | 20.01 | 20.01 | 19.36 | 0 | 0 | 0 | |
| 07/11/2024 |
19.84
|
205,500 | 19.92 | 20.23 | 19.84 | 0 | 0 | 0 | |
| 06/11/2024 |
19.84
|
382,500 | 18.97 | 19.84 | 18.93 | 0 | 0 | 0 | |
| 05/11/2024 |
18.75
|
27,000 | 18.88 | 18.93 | 18.71 | 0 | 100 | -0.0 | |