| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -1.89% | 4,538,200 | -37,606 | 0 |
12.65
13.45
12.65
|
|
2 tháng
(2026-07-13) |
-1.50 | -10.34% | 14,738,100 | -120,893 | 0 |
12.25
14.65
12.65
|
|
3 tháng
(2026-06-15) |
-1.40 | -9.72% | 31,669,300 | -22,893 | 0 |
12.25
16
12.65
|
|
6 tháng
(2026-03-16) |
-1.70 | -11.56% | 51,357,400 | -11,290 | 2.4 |
12.25
16
12.65
|
|
12 tháng
(2025-09-16) |
-5.50 | -29.73% | 162,270,300 | -269,690 | -3.3 |
12.25
18.50
12.65
|
|
24 tháng
(2024-09-23) |
-3.65 | -21.92% | 450,710,200 | 289,549 | 6.0 |
12.25
20.55
12.65
|
|
36 tháng
(2023-09-27) |
-2.17 | -14.30% | 919,683,000 | -134,091 | -2.5 |
10.69
20.88
12.65
|
|
60 tháng
(2021-10-07) |
-1.50 | -10.33% | 1,611,950,400 | 184,044 | -3.1 |
4.97
23.90
12.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
15.57
|
416,900 | 15.28 | 15.61 | 15.28 | 110,100 | 0 | 1.8 | |
| 24/01/2025 |
15.42
|
380,200 | 15.57 | 15.57 | 15.38 | 3,600 | 0 | 0.1 | |
| 23/01/2025 |
15.47
|
484,200 | 15.24 | 15.66 | 15.24 | 7,100 | 4,400 | 0.0 | |
| 22/01/2025 |
15.24
|
260,800 | 15.47 | 15.47 | 15.24 | 500 | 0 | 0.0 | |
| 21/01/2025 |
15.33
|
258,800 | 15.61 | 15.61 | 15.33 | 0 | 700 | -0.0 | |
| 20/01/2025 |
15.42
|
188,100 | 15.66 | 15.66 | 15.42 | 1,500 | 0 | 0.0 | |
| 17/01/2025 |
15.47
|
217,300 | 15.66 | 15.66 | 15.42 | 0 | 0 | 0 | |
| 16/01/2025 |
15.57
|
471,000 | 15.57 | 15.99 | 15.57 | 0 | 57,200 | -1.0 | |
| 15/01/2025 |
15.38
|
200,400 | 15.33 | 15.52 | 15.28 | 0 | 4,300 | -0.1 | |
| 14/01/2025 |
15.28
|
264,300 | 15.24 | 15.38 | 15.19 | 0 | 0 | 0 | |
| 13/01/2025 |
15.33
|
392,500 | 15.47 | 15.47 | 15.09 | 0 | 0 | 0 | |
| 10/01/2025 |
15.09
|
383,100 | 15.57 | 15.61 | 15.09 | 0 | 1,000 | -0.0 | |
| 09/01/2025 |
15.47
|
173,100 | 15.57 | 15.85 | 15.47 | 0 | 500 | -0.0 | |
| 08/01/2025 |
15.61
|
370,300 | 15.38 | 15.90 | 15.38 | 0 | 500 | -0.0 | |
| 07/01/2025 |
15.38
|
389,100 | 15.57 | 15.75 | 15.38 | 5,400 | 500 | 0.1 | |
| 06/01/2025 |
15.57
|
416,900 | 15.90 | 15.94 | 15.47 | 5,200 | 3,500 | 0.0 | |
| 03/01/2025 |
15.85
|
426,000 | 16.08 | 16.13 | 15.80 | 0 | 6,200 | -0.1 | |
| 02/01/2025 |
16.13
|
230,000 | 15.99 | 16.13 | 15.94 | 100 | 700 | -0.0 | |
| 31/12/2024 |
15.99
|
343,600 | 16.08 | 16.13 | 15.94 | 0 | 200 | -0.0 | |
| 30/12/2024 |
16.13
|
300,900 | 16.13 | 16.32 | 16.13 | 5,600 | 420 | 0.1 | |
| 27/12/2024 |
16.13
|
402,100 | 16.23 | 16.23 | 16.08 | 700 | 0 | 0.0 | |
| 26/12/2024 |
16.13
|
218,800 | 16.23 | 16.27 | 16.13 | 0 | 400 | -0.0 | |
| 25/12/2024 |
16.13
|
766,200 | 15.99 | 16.51 | 15.99 | 4,600 | 7,800 | -0.1 | |
| 24/12/2024 |
15.99
|
522,200 | 16.04 | 16.04 | 15.94 | 0 | 11,900 | -0.2 | |
| 23/12/2024 |
16.04
|
354,000 | 15.99 | 16.23 | 15.99 | 0 | 8,000 | -0.1 | |
| 20/12/2024 |
16.04
|
278,900 | 16.13 | 16.23 | 16.04 | 0 | 6,700 | -0.1 | |
| 19/12/2024 |
16.13
|
740,800 | 16.04 | 16.13 | 15.90 | 8,000 | 7,200 | 0.0 | |
| 18/12/2024 |
16.27
|
294,500 | 16.08 | 16.27 | 16.04 | 0 | 0 | 0 | |
| 17/12/2024 |
16.13
|
418,700 | 16.23 | 16.23 | 16.04 | 14,600 | 60 | 0.2 | |
| 16/12/2024 |
16.08
|
417,700 | 16.27 | 16.32 | 16.08 | 7,200 | 5,900 | 0.0 | |
| 13/12/2024 |
16.18
|
638,000 | 16.46 | 16.51 | 16.18 | 0 | 1,400 | -0.0 | |
| 12/12/2024 |
16.51
|
367,300 | 16.65 | 16.70 | 16.46 | 0 | 0 | 0 | |
| 11/12/2024 |
16.60
|
654,800 | 16.75 | 16.79 | 16.23 | 1,300 | 500 | 0.0 | |
| 10/12/2024 |
16.70
|
501,400 | 16.75 | 16.79 | 16.51 | 1,300 | 0 | 0.0 | |
| 09/12/2024 |
16.75
|
676,100 | 16.70 | 16.89 | 16.60 | 11,400 | 10,900 | 0.0 | |
| 06/12/2024 |
16.70
|
1,075,500 | 16.70 | 16.79 | 16.56 | 19,900 | 1,100 | 0.3 | |
| 05/12/2024 |
16.79
|
2,092,300 | 15.75 | 16.84 | 15.47 | 21,300 | 36,900 | -0.3 | |
| 04/12/2024 |
15.75
|
658,900 | 15.99 | 15.99 | 15.66 | 1,500 | 5,400 | -0.1 | |
| 03/12/2024 |
15.99
|
188,700 | 16.08 | 16.23 | 15.94 | 0 | 1,600 | -0.0 | |
| 02/12/2024 |
16.08
|
189,200 | 16.13 | 16.23 | 16.04 | 2,000 | 7,100 | -0.1 | |
| 29/11/2024 |
16.13
|
331,400 | 16.04 | 16.23 | 15.90 | 16,500 | 8,100 | 0.1 | |
| 28/11/2024 |
16.08
|
223,700 | 16.13 | 16.27 | 16.04 | 19,800 | 0 | 0.3 | |
| 27/11/2024 |
16.04
|
354,500 | 16.27 | 16.27 | 16.04 | 0 | 0 | 0 | |
| 26/11/2024 |
16.27
|
442,300 | 16.04 | 16.42 | 16.04 | 26,600 | 4,600 | 0.4 | |
| 25/11/2024 |
15.99
|
178,300 | 16.04 | 16.04 | 15.90 | 0 | 5,000 | -0.1 | |
| 22/11/2024 |
15.94
|
275,400 | 16.08 | 16.13 | 15.90 | 0 | 900 | -0.0 | |
| 21/11/2024 |
16.08
|
270,000 | 15.90 | 16.08 | 15.80 | 0 | 0 | 0 | |
| 20/11/2024 |
15.75
|
603,400 | 15.66 | 16.18 | 15.57 | 0 | 27,400 | -0.5 | |
| 19/11/2024 |
15.61
|
324,100 | 16.04 | 16.04 | 15.61 | 0 | 16,500 | -0.3 | |
| 18/11/2024 |
15.94
|
710,900 | 15.42 | 16.13 | 15.42 | 0 | 0 | 0 | |
| 15/11/2024 |
15.42
|
1,198,500 | 16.08 | 16.08 | 15.42 | 31,900 | 22,400 | 0.2 | |
| 14/11/2024 |
16.08
|
932,800 | 16.79 | 16.79 | 16.08 | 0 | 33,000 | -0.6 | |
| 13/11/2024 |
16.79
|
765,000 | 16.70 | 16.98 | 16.56 | 0 | 5,200 | -0.1 | |
| 12/11/2024 |
16.98
|
531,600 | 16.98 | 17.31 | 16.93 | 0 | 0 | 0 | |
| 11/11/2024 |
16.98
|
510,600 | 17.17 | 17.22 | 16.75 | 0 | 100 | -0.0 | |
| 08/11/2024 |
17.17
|
708,700 | 17.17 | 17.31 | 16.93 | 0 | 5,400 | -0.1 | |
| 07/11/2024 |
17.17
|
535,500 | 17.31 | 17.36 | 17.08 | 0 | 12,000 | -0.2 | |
| 06/11/2024 |
17.31
|
856,900 | 16.84 | 17.31 | 16.75 | 0 | 0 | 0 | |
| 05/11/2024 |
16.70
|
238,000 | 16.70 | 16.75 | 16.56 | 0 | 100 | -0.0 | |
| 04/11/2024 |
16.70
|
554,300 | 16.75 | 16.93 | 16.27 | 2,500 | 41,200 | -0.7 | |
| 01/11/2024 |
16.70
|
373,700 | 16.75 | 16.75 | 16.51 | 4,500 | 100 | 0.1 | |
| 31/10/2024 |
16.79
|
254,000 | 16.98 | 16.98 | 16.70 | 0 | 0 | 0 | |
| 30/10/2024 |
16.75
|
247,600 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 | |
| 29/10/2024 |
16.84
|
324,700 | 16.84 | 16.93 | 16.79 | 0 | 0 | 0 | |
| 28/10/2024 |
16.84
|
315,500 | 16.60 | 16.84 | 16.60 | 32,500 | 5,300 | 0.5 | |
| 25/10/2024 |
16.60
|
342,600 | 16.65 | 16.70 | 16.51 | 1,000 | 2,700 | -0.0 | |
| 24/10/2024 |
16.51
|
449,500 | 16.70 | 16.79 | 16.51 | 5,900 | 0 | 0.1 | |
| 23/10/2024 |
16.70
|
501,900 | 16.65 | 16.89 | 16.46 | 2,000 | 400 | 0.0 | |
| 22/10/2024 |
16.60
|
1,234,200 | 16.93 | 17.03 | 16.51 | 20,200 | 41,700 | -0.4 | |
| 21/10/2024 |
16.93
|
778,800 | 17.17 | 17.17 | 16.93 | 500 | 7,100 | -0.1 | |
| 18/10/2024 |
17.12
|
493,500 | 17.26 | 17.50 | 17.12 | 500 | 22,900 | -0.4 | |
| 17/10/2024 |
17.22
|
1,329,200 | 17.12 | 17.26 | 16.70 | 3,800 | 0 | 0.1 | |
| 16/10/2024 |
17.12
|
563,700 | 17.12 | 17.22 | 17.08 | 0 | 6,100 | -0.1 | |
| 15/10/2024 |
17.12
|
919,700 | 17.50 | 17.59 | 17.12 | 0 | 5,900 | -0.1 | |
| 14/10/2024 |
17.50
|
1,066,600 | 17.45 | 17.78 | 17.45 | 200 | 0 | 0.0 | |
| 11/10/2024 |
17.55
|
550,500 | 17.31 | 17.55 | 17.17 | 7,900 | 0 | 0.1 | |
| 10/10/2024 |
17.31
|
791,000 | 17.55 | 17.69 | 17.31 | 0 | 8,100 | -0.2 | |
| 09/10/2024 |
17.50
|
902,700 | 17.31 | 17.50 | 17.12 | 100 | 2,000 | -0.0 | |
| 08/10/2024 |
17.31
|
1,039,400 | 17.45 | 17.55 | 17.08 | 0 | 1,700 | -0.0 | |
| 07/10/2024 |
17.36
|
634,000 | 17.12 | 17.41 | 17.08 | 0 | 100 | -0.0 | |
| 04/10/2024 |
17.08
|
1,001,500 | 17.12 | 17.41 | 16.98 | 0 | 0 | 0 | |
| 03/10/2024 |
17.12
|
2,047,800 | 17.55 | 17.74 | 17.08 | 28,800 | 23,300 | 0.1 | |
| 02/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 02/10/2024 |
17.55
|
1,259,800 | 17.92 | 17.92 | 17.50 | 8,800 | 35,500 | -0.5 | |
| 01/10/2024 |
17.88
|
2,610,600 | 17.70 | 18.15 | 17.56 | 6,300 | 30,500 | -0.5 | |
| 30/09/2024 |
17.56
|
1,655,600 | 17.29 | 17.65 | 17.24 | 6,400 | 1,000 | 0.1 | |
| 27/09/2024 |
17.29
|
1,389,400 | 17.15 | 17.33 | 17.15 | 48,300 | 7,300 | 0.8 | |
| 26/09/2024 |
17.10
|
1,360,200 | 17.15 | 17.33 | 17.06 | 1,000 | 54,100 | -1.0 | |
| 25/09/2024 |
17.15
|
1,571,100 | 17.01 | 17.33 | 17.01 | 51,800 | 0 | 1.0 | |
| 24/09/2024 |
16.83
|
433,200 | 16.83 | 16.83 | 16.60 | 7,300 | 0 | 0.1 | |
| 23/09/2024 |
16.65
|
732,000 | 16.79 | 16.88 | 16.29 | 92,300 | 0 | 1.7 | |
| 20/09/2024 |
16.83
|
783,600 | 17.01 | 17.10 | 16.74 | 0 | 60,900 | -1.1 | |
| 19/09/2024 |
16.74
|
709,200 | 16.74 | 17.01 | 16.65 | 0 | 25,000 | -0.5 | |
| 18/09/2024 |
16.69
|
1,558,100 | 16.56 | 17.01 | 16.47 | 0 | 1,200 | -0.0 | |
| 17/09/2024 |
16.56
|
923,800 | 16.15 | 16.56 | 16.10 | 53,200 | 5,400 | 0.9 | |
| 16/09/2024 |
16.06
|
508,800 | 16.10 | 16.29 | 15.88 | 0 | 900 | -0.0 | |
| 13/09/2024 |
16.15
|
530,300 | 15.97 | 16.33 | 15.97 | 4,200 | 19,900 | -0.3 | |
| 12/09/2024 |
15.97
|
382,800 | 16.19 | 16.29 | 15.97 | 19,000 | 0 | 0.3 | |
| 11/09/2024 |
16.01
|
1,188,500 | 16.15 | 16.24 | 15.60 | 34,900 | 5,900 | 0.5 | |
| 10/09/2024 |
16.15
|
861,200 | 16.47 | 16.60 | 16.01 | 0 | 6,700 | -0.1 | |
| 09/09/2024 |
16.38
|
430,700 | 16.33 | 16.38 | 16.19 | 0 | 0 | 0 | |