| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.35 | -2.56% | 578,000 | -16,655 | -0.0 |
13.20
13.65
13.20
|
|
2 tháng
(2026-02-27) |
-2.20 | -14.19% | 1,629,800 | -18,055 | -0.0 |
13
16
13.20
|
|
3 tháng
(2026-01-28) |
-2.80 | -17.39% | 3,547,400 | -20,655 | -0.1 |
13
17.80
13.20
|
|
6 tháng
(2025-10-30) |
-3.45 | -20.60% | 5,800,500 | 24,945 | 0.6 |
13
17.80
13.20
|
|
12 tháng
(2025-05-05) |
-6.41 | -32.53% | 19,362,700 | -161,855 | -1.1 |
13
20.18
13.20
|
|
24 tháng
(2024-05-08) |
-2.53 | -15.98% | 55,120,600 | -58,555 | 0.7 |
13
30.41
13.20
|
|
36 tháng
(2023-05-15) |
1.88 | 16.51% | 68,912,700 | -181,655 | -1.6 |
11.29
30.41
13.20
|
|
60 tháng
(2021-05-24) |
1.64 | 14.10% | 120,066,000 | -652,144 | -14.4 |
7.78
30.41
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2024 |
19.29
|
57,500 | 19.95 | 19.99 | 19.24 | 0 | 0 | 0 | |
| 17/09/2024 |
19.95
|
52,800 | 19.34 | 20.18 | 19.34 | 0 | 200 | -0.0 | |
| 16/09/2024 |
19.95
|
58,000 | 20.18 | 20.23 | 19.52 | 0 | 200 | -0.0 | |
| 13/09/2024 |
20.09
|
103,300 | 19.62 | 20.18 | 19.52 | 0 | 200 | -0.0 | |
| 12/09/2024 |
19.90
|
79,300 | 19.99 | 20.18 | 19.52 | 0 | 0 | 0 | |
| 11/09/2024 |
19.57
|
169,500 | 18.30 | 19.57 | 17.83 | 600 | 0 | 0.0 | |
| 10/09/2024 |
18.30
|
45,500 | 18.77 | 18.82 | 18.30 | 2,500 | 0 | 0.0 | |
| 09/09/2024 |
18.59
|
14,600 | 19.20 | 19.20 | 18.59 | 0 | 0 | 0 | |
| 06/09/2024 |
19.06
|
35,500 | 19.24 | 19.24 | 18.77 | 0 | 0 | 0 | |
| 05/09/2024 |
19.20
|
51,200 | 19.24 | 19.24 | 18.59 | 0 | 0 | 0 | |
| 04/09/2024 |
19.15
|
56,500 | 18.40 | 19.15 | 18.40 | 0 | 0 | 0 | |
| 30/08/2024 |
18.96
|
58,200 | 19.01 | 19.01 | 18.49 | 0 | 400 | -0.0 | |
| 29/08/2024 |
19.01
|
83,300 | 18.40 | 19.01 | 18.21 | 0 | 200 | -0.0 | |
| 28/08/2024 |
18.16
|
52,000 | 18.40 | 18.40 | 18.02 | 300 | 0 | 0.0 | |
| 27/08/2024 |
18.40
|
69,000 | 18.40 | 18.68 | 18.40 | 0 | 0 | 0 | |
| 26/08/2024 |
18.68
|
43,500 | 18.87 | 19.20 | 18.68 | 2,800 | 0 | 0.1 | |
| 23/08/2024 |
19.20
|
33,900 | 19.24 | 19.24 | 18.87 | 0 | 0 | 0 | |
| 22/08/2024 |
19.24
|
82,100 | 19.24 | 19.71 | 18.68 | 100 | 3,600 | -0.1 | |
| 21/08/2024 |
19.24
|
98,200 | 19.15 | 19.24 | 18.77 | 0 | 0 | 0 | |
| 20/08/2024 |
19.15
|
226,700 | 19.52 | 20.93 | 19.15 | 0 | 0 | 0 | |
| 19/08/2024 |
19.62
|
76,700 | 19.71 | 19.95 | 19.62 | 0 | 0 | 0 | |
| 16/08/2024 |
19.71
|
191,000 | 19.38 | 20.65 | 19.06 | 100 | 1,500 | -0.0 | |
| 15/08/2024 |
19.34
|
51,900 | 19.38 | 19.81 | 19.10 | 0 | 0 | 0 | |
| 14/08/2024 |
19.71
|
115,100 | 20.28 | 20.28 | 19.57 | 0 | 0 | 0 | |
| 13/08/2024 |
19.99
|
127,600 | 19.10 | 20.09 | 18.68 | 0 | 1,200 | -0.0 | |
| 12/08/2024 |
19.34
|
355,800 | 19.34 | 19.67 | 18.40 | 0 | 6,200 | -0.1 | |
| 09/08/2024 |
19.67
|
171,000 | 20.46 | 20.65 | 19.67 | 0 | 0 | 0 | |
| 08/08/2024 |
20.28
|
440,500 | 19.52 | 20.28 | 19.38 | 0 | 5,100 | -0.1 | |
| 07/08/2024 |
18.96
|
343,000 | 17.22 | 18.96 | 17.22 | 0 | 200 | -0.0 | |
| 06/08/2024 |
17.74
|
110,700 | 17.46 | 17.93 | 16.90 | 0 | 200 | -0.0 | |
| 05/08/2024 |
17.46
|
199,000 | 17.88 | 18.26 | 16.76 | 500 | 3,600 | -0.1 | |
| 02/08/2024 |
17.98
|
175,900 | 17.83 | 18.12 | 17.27 | 0 | 0 | 0 | |
| 01/08/2024 |
17.83
|
119,600 | 18.54 | 19.01 | 17.65 | 0 | 0 | 0 | |
| 31/07/2024 |
18.07
|
342,900 | 17.04 | 18.07 | 17.04 | 0 | 4,600 | -0.1 | |
| 30/07/2024 |
16.90
|
23,400 | 16.80 | 16.90 | 16.80 | 0 | 700 | -0.0 | |
| 29/07/2024 |
16.85
|
21,900 | 16.85 | 16.99 | 16.71 | 0 | 700 | -0.0 | |
| 26/07/2024 |
16.90
|
20,900 | 16.52 | 16.90 | 16.52 | 0 | 1,700 | -0.0 | |
| 25/07/2024 |
16.76
|
53,900 | 17.04 | 17.04 | 15.96 | 300 | 300 | -0.0 | |
| 24/07/2024 |
17.04
|
19,000 | 17.04 | 17.08 | 16.90 | 0 | 0 | 0 | |
| 23/07/2024 |
17.08
|
125,200 | 17.46 | 17.46 | 17.08 | 0 | 0 | 0 | |
| 22/07/2024 |
17.18
|
81,700 | 17.18 | 17.41 | 16.99 | 600 | 0 | 0.0 | |
| 19/07/2024 |
17.27
|
42,900 | 17.22 | 17.37 | 17.04 | 0 | 0 | 0 | |
| 18/07/2024 |
17.27
|
83,100 | 17.22 | 17.37 | 17.04 | 0 | 0 | 0 | |
| 17/07/2024 |
17.18
|
208,900 | 17.08 | 17.74 | 17.08 | 0 | 0 | 0 | |
| 16/07/2024 |
17.08
|
67,200 | 16.90 | 17.13 | 16.90 | 0 | 100 | -0.0 | |
| 15/07/2024 |
16.76
|
61,100 | 16.38 | 16.90 | 16.38 | 0 | 100 | -0.0 | |
| 12/07/2024 |
16.38
|
36,400 | 16.33 | 16.38 | 16.29 | 0 | 0 | 0 | |
| 11/07/2024 |
16.38
|
19,200 | 16.24 | 16.43 | 16.15 | 100 | 200 | -0.0 | |
| 10/07/2024 |
16.24
|
13,000 | 16.43 | 16.47 | 16.24 | 500 | 300 | 0.0 | |
| 09/07/2024 |
16.33
|
25,800 | 16.43 | 16.52 | 16.33 | 0 | 0 | 0 | |
| 08/07/2024 |
16.43
|
44,300 | 16.15 | 16.52 | 16.15 | 0 | 1,400 | -0.0 | |
| 05/07/2024 |
16.15
|
23,200 | 16.00 | 16.38 | 15.96 | 600 | 600 | -0.0 | |
| 04/07/2024 |
16.00
|
13,100 | 16.10 | 16.15 | 15.96 | 100 | 0 | 0.0 | |
| 03/07/2024 |
16.10
|
31,300 | 16.10 | 16.24 | 16.00 | 0 | 0 | 0 | |
| 02/07/2024 |
16.15
|
22,900 | 16.15 | 16.15 | 16.05 | 500 | 0 | 0.0 | |
| 01/07/2024 |
16.15
|
8,500 | 16.19 | 16.38 | 16.10 | 500 | 0 | 0.0 | |
| 28/06/2024 |
16.24
|
20,700 | 16.29 | 16.29 | 16.15 | 700 | 0 | 0.0 | |
| 27/06/2024 |
16.29
|
32,500 | 16.24 | 16.38 | 15.96 | 200 | 0 | 0.0 | |
| 26/06/2024 |
16.33
|
29,400 | 16.43 | 16.43 | 16.19 | 0 | 0 | 0 | |
| 25/06/2024 |
16.43
|
15,000 | 16.43 | 16.43 | 16.15 | 0 | 0 | 0 | |
| 24/06/2024 |
16.43
|
21,100 | 16.43 | 16.43 | 16.05 | 1,500 | 0 | 0.0 | |
| 21/06/2024 |
16.43
|
28,000 | 16.15 | 16.43 | 16.15 | 100 | 0 | 0.0 | |
| 20/06/2024 |
16.52
|
13,100 | 16.29 | 16.52 | 16.29 | 0 | 0 | 0 | |
| 19/06/2024 |
16.52
|
30,800 | 16.19 | 16.52 | 16.00 | 300 | 0 | 0.0 | |
| 18/06/2024 |
16.33
|
25,400 | 16.61 | 16.61 | 16.00 | 100 | 0 | 0.0 | |
| 17/06/2024 |
16.15
|
37,600 | 16.33 | 17.04 | 16.15 | 0 | 0 | 0 | |
| 14/06/2024 |
16.33
|
51,400 | 17.04 | 17.04 | 16.33 | 0 | 0 | 0 | |
| 13/06/2024 |
17.04
|
117,600 | 16.94 | 17.41 | 15.91 | 0 | 0 | 0 | |
| 12/06/2024 |
17.08
|
17,200 | 17.22 | 17.22 | 16.76 | 0 | 0 | 0 | |
| 11/06/2024 |
17.13
|
137,000 | 17.27 | 17.27 | 16.61 | 2,900 | 100 | 0.0 | |
| 10/06/2024 |
17.32
|
80,200 | 17.46 | 17.46 | 17.08 | 0 | 0 | 0 | |
| 07/06/2024 |
17.41
|
63,100 | 17.08 | 17.51 | 17.08 | 0 | 3,500 | -0.1 | |
| 06/06/2024 |
17.46
|
35,200 | 17.41 | 17.83 | 17.08 | 0 | 0 | 0 | |
| 05/06/2024 |
17.37
|
167,200 | 17.27 | 17.65 | 17.04 | 0 | 200 | -0.0 | |
| 04/06/2024 |
16.85
|
101,900 | 15.82 | 16.85 | 15.82 | 0 | 1,000 | -0.0 | |
| 03/06/2024 |
15.77
|
32,900 | 15.96 | 15.96 | 15.77 | 0 | 600 | -0.0 | |
| 31/05/2024 |
15.68
|
10,500 | 15.68 | 15.72 | 15.58 | 0 | 0 | 0 | |
| 30/05/2024 |
15.68
|
52,600 | 15.30 | 15.68 | 15.30 | 2,000 | 0 | 0.0 | |
| 29/05/2024 |
15.77
|
40,900 | 15.77 | 15.82 | 15.68 | 200 | 0 | 0.0 | |
| 28/05/2024 |
15.82
|
83,200 | 15.58 | 15.91 | 15.58 | 0 | 0 | 0 | |
| 27/05/2024 |
15.58
|
7,600 | 15.49 | 15.68 | 15.44 | 100 | 0 | 0.0 | |
| 24/05/2024 |
15.39
|
101,600 | 15.68 | 15.77 | 15.35 | 0 | 0 | 0 | |
| 23/05/2024 |
15.77
|
62,000 | 15.91 | 15.91 | 15.58 | 0 | 0 | 0 | |
| 22/05/2024 |
16.00
|
49,700 | 16.15 | 16.19 | 15.77 | 500 | 0 | 0.0 | |
| 21/05/2024 |
16.19
|
61,600 | 16.24 | 16.47 | 15.96 | 500 | 3,600 | -0.1 | |
| 20/05/2024: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
| 20/05/2024 |
16.24
|
54,800 | 16.61 | 16.61 | 16.00 | 300 | 1,000 | -0.0 | |
| 17/05/2024 |
16.00
|
122,100 | 16.00 | 16.00 | 15.87 | 0 | 0 | 0 | |
| 16/05/2024 |
15.92
|
123,800 | 16.00 | 16.00 | 15.83 | 2,900 | 0 | 0.1 | |
| 15/05/2024 |
15.92
|
98,500 | 15.70 | 16.05 | 15.70 | 0 | 300 | -0.0 | |
| 14/05/2024 |
15.70
|
74,600 | 15.78 | 15.96 | 15.61 | 0 | 0 | 0 | |
| 13/05/2024 |
15.78
|
108,400 | 15.83 | 16.05 | 15.65 | 500 | 200 | 0.0 | |
| 10/05/2024 |
15.74
|
94,000 | 15.56 | 15.78 | 15.43 | 300 | 500 | -0.0 | |
| 09/05/2024 |
15.78
|
38,200 | 16.27 | 16.27 | 15.65 | 0 | 300 | -0.0 | |
| 08/05/2024 |
15.83
|
85,400 | 15.52 | 16.14 | 15.52 | 0 | 1,500 | -0.0 | |
| 07/05/2024 |
15.52
|
134,800 | 15.39 | 15.78 | 15.34 | 400 | 1,800 | -0.0 | |
| 06/05/2024 |
15.17
|
61,900 | 15.04 | 15.21 | 14.95 | 6,500 | 0 | 0.1 | |
| 03/05/2024 |
15.04
|
44,300 | 15.04 | 15.26 | 14.86 | 3,400 | 1,000 | 0.0 | |
| 02/05/2024 |
15.26
|
7,200 | 14.95 | 15.26 | 14.95 | 200 | 200 | -0 | |
| 26/04/2024 |
14.95
|
53,200 | 15.17 | 15.17 | 14.86 | 100 | 0 | 0.0 | |
| 25/04/2024 |
15.17
|
24,500 | 15.04 | 15.34 | 14.95 | 1,000 | 0 | 0.0 | |