| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.75 | -9.48% | 586,340,400 | 53,137,400 | 1,530.3 |
24.85
29
26.15
|
|
2 tháng
(2026-01-12) |
-1.95 | -6.91% | 1,282,791,400 | 136,611,400 | 3,830.0 |
24.85
29
26.15
|
|
3 tháng
(2025-12-15) |
2.50 | 10.53% | 1,772,643,800 | 182,450,000 | 5,033.6 |
23.75
29
26.15
|
|
6 tháng
(2025-09-15) |
-0.60 | -2.23% | 3,556,855,800 | 76,239,400 | 2,417.1 |
22.85
29
26.15
|
|
12 tháng
(2025-03-18) |
8.31 | 46.33% | 7,307,402,800 | 3,584,119 | -503.0 |
15.50
29
26.15
|
|
24 tháng
(2024-03-25) |
10.48 | 66.42% | 10,861,171,600 | -1,242,810 | -662.3 |
14.05
29
26.15
|
|
36 tháng
(2023-03-29) |
16.34 | 164.84% | 13,909,943,100 | -1,350,611 | -665.8 |
9.78
29
26.15
|
|
60 tháng
(2021-04-08) |
15.82 | 151.65% | 20,382,894,700 | 17,164,836 | -423.2 |
7.66
29
26.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
15.27
|
32,341,200 | 15.92 | 16.02 | 15.17 | 0 | 3,700 | -0.1 | |
| 31/07/2024 |
15.92
|
20,396,300 | 15.99 | 16.25 | 15.79 | 2,500 | 71,800 | -1.7 | |
| 30/07/2024 |
15.99
|
19,571,700 | 15.73 | 15.99 | 15.57 | 20,900 | 0 | 0.5 | |
| 29/07/2024 |
15.73
|
9,503,000 | 15.96 | 15.96 | 15.73 | 20,900 | 0 | 0.5 | |
| 26/07/2024 |
15.86
|
12,160,400 | 15.60 | 15.89 | 15.57 | 2,000 | 2,500 | -0.0 | |
| 25/07/2024 |
15.63
|
20,386,600 | 15.57 | 15.73 | 15.34 | 4,100 | 100 | 0.1 | |
| 24/07/2024 |
15.63
|
25,838,700 | 15.53 | 15.83 | 15.44 | 0 | 20,900 | -0.5 | |
| 23/07/2024 |
15.60
|
47,896,200 | 16.54 | 16.54 | 15.53 | 2,234,060 | 1,926,500 | -0.0 | |
| 22/07/2024 |
16.45
|
33,806,600 | 16.51 | 16.81 | 16.09 | 0 | 4,100 | -0.1 | |
| 19/07/2024 |
16.58
|
45,583,300 | 16.25 | 16.74 | 16.19 | 0 | 168,500 | -4.3 | |
| 18/07/2024 |
16.25
|
30,072,900 | 16.06 | 16.32 | 15.73 | 4,500 | 309,500 | -7.6 | |
| 17/07/2024 |
15.99
|
72,360,100 | 15.53 | 16.41 | 15.37 | 300 | 31,100 | -0.8 | |
| 16/07/2024 |
15.37
|
24,769,400 | 15.08 | 15.63 | 15.04 | 0 | 212,400 | -5.0 | |
| 15/07/2024 |
15.04
|
4,409,400 | 15.04 | 15.14 | 14.98 | 0 | 4,500 | -0.1 | |
| 12/07/2024 |
15.01
|
7,369,600 | 14.98 | 15.14 | 14.95 | 0 | 300 | -0.0 | |
| 11/07/2024 |
15.08
|
7,698,300 | 15.30 | 15.34 | 15.08 | 0 | 246,400 | -5.8 | |
| 10/07/2024 |
15.21
|
19,192,200 | 15.11 | 15.40 | 15.11 | 900 | 27,900 | -0.6 | |
| 09/07/2024 |
15.11
|
13,428,600 | 14.88 | 15.11 | 14.78 | 200 | 32,100 | -0.7 | |
| 08/07/2024 |
14.82
|
7,042,600 | 14.88 | 14.98 | 14.75 | 900 | 0 | 0.0 | |
| 05/07/2024 |
14.88
|
6,230,800 | 14.88 | 14.91 | 14.75 | 800 | 500 | 0.0 | |
| 04/07/2024 |
14.88
|
5,713,700 | 14.95 | 15.01 | 14.75 | 0 | 200 | -0.0 | |
| 03/07/2024 |
14.95
|
7,022,000 | 14.88 | 14.98 | 14.75 | 0 | 900 | -0.0 | |
| 02/07/2024 |
14.82
|
9,933,300 | 14.68 | 14.91 | 14.65 | 0 | 800 | -0.0 | |
| 01/07/2024 |
14.65
|
4,131,300 | 14.52 | 14.65 | 14.46 | 0 | 11,100 | -0.2 | |
| 28/06/2024 |
14.49
|
9,571,200 | 14.72 | 14.72 | 14.49 | 16,100 | 315,300 | -6.7 | |
| 27/06/2024 |
14.68
|
6,168,000 | 14.65 | 14.75 | 14.62 | 0 | 4,400 | -0.1 | |
| 26/06/2024 |
14.68
|
11,084,000 | 14.75 | 14.78 | 14.59 | 0 | 8,200 | -0.2 | |
| 25/06/2024 |
14.75
|
8,882,600 | 14.82 | 14.91 | 14.68 | 0 | 16,100 | -0.4 | |
| 24/06/2024 |
14.78
|
25,433,000 | 15.08 | 15.14 | 14.72 | 600 | 651,700 | -14.7 | |
| 21/06/2024 |
15.14
|
10,133,400 | 15.17 | 15.24 | 15.08 | 8,200 | 166,000 | -3.7 | |
| 20/06/2024 |
15.17
|
13,693,800 | 15.27 | 15.30 | 15.11 | 401,800 | 285,400 | 2.8 | |
| 19/06/2024 |
15.21
|
13,277,700 | 15.27 | 15.30 | 15.04 | 261,800 | 600 | 6.1 | |
| 18/06/2024 |
15.17
|
11,960,200 | 15.34 | 15.37 | 15.17 | 68,000 | 8,100 | 1.4 | |
| 17/06/2024 |
15.17
|
17,057,500 | 15.27 | 15.27 | 14.98 | 611,000 | 423,800 | 4.4 | |
| 14/06/2024 |
15.08
|
25,524,200 | 15.66 | 15.66 | 15.08 | 1,635,400 | 261,800 | 33.1 | |
| 13/06/2024 |
15.37
|
38,953,200 | 15.14 | 15.47 | 15.11 | 6,658,200 | 68,000 | 153.9 | |
| 12/06/2024 |
15.08
|
25,203,000 | 14.72 | 15.08 | 14.62 | 6,704,300 | 611,000 | 138.6 | |
| 11/06/2024 |
14.72
|
10,558,200 | 14.78 | 14.82 | 14.65 | 1,923,300 | 1,635,465 | 6.5 | |
| 10/06/2024 |
14.78
|
13,347,000 | 14.72 | 14.95 | 14.68 | 1,774,349 | 1,090,270 | 15.5 | |
| 07/06/2024 |
14.65
|
8,474,500 | 14.72 | 14.78 | 14.55 | 393,600 | 1,205,357 | -18.2 | |
| 06/06/2024 |
14.59
|
10,011,500 | 14.62 | 14.75 | 14.55 | 814,363 | 581,306 | 5.2 | |
| 05/06/2024 |
14.49
|
13,657,100 | 14.72 | 14.82 | 14.49 | 359,000 | 712,900 | -7.9 | |
| 04/06/2024 |
14.68
|
9,038,600 | 14.85 | 14.88 | 14.68 | 1,743,300 | 504,500 | 28.1 | |
| 03/06/2024 |
14.75
|
24,703,500 | 14.33 | 14.88 | 14.33 | 7,083,300 | 866,400 | 139.5 | |
| 31/05/2024 |
14.20
|
14,933,500 | 14.26 | 14.36 | 14.20 | 918,700 | 4,385,600 | -75.6 | |
| 30/05/2024 |
14.26
|
28,814,000 | 14.42 | 14.46 | 14.16 | 795,200 | 10,798,200 | -218.9 | |
| 29/05/2024 |
14.55
|
17,108,200 | 14.75 | 14.78 | 14.55 | 4,833,100 | 4,659,600 | 3.9 | |
| 28/05/2024 |
14.75
|
13,107,300 | 14.82 | 14.85 | 14.59 | 1,277,900 | 804,200 | 10.8 | |
| 27/05/2024 |
14.65
|
7,993,800 | 14.75 | 14.75 | 14.59 | 611,800 | 406,200 | 4.6 | |
| 24/05/2024 |
14.65
|
36,358,800 | 14.72 | 15.21 | 14.46 | 1,482,000 | 6,408,400 | -113.0 | |
| 23/05/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 23/05/2024 |
14.88
|
13,080,600 | 14.82 | 14.91 | 14.68 | 1,760,400 | 1,516,300 | 5.6 | |
| 22/05/2024 |
14.82
|
20,042,500 | 15.07 | 15.10 | 14.82 | 1,509,100 | 1,080,300 | 10.1 | |
| 21/05/2024 |
15.07
|
16,402,300 | 14.98 | 15.07 | 14.85 | 717,100 | 170,700 | 12.7 | |
| 20/05/2024 |
14.98
|
17,925,500 | 15.07 | 15.07 | 14.94 | 1,751,400 | 1,001,000 | 17.7 | |
| 17/05/2024 |
14.85
|
15,465,900 | 14.98 | 14.98 | 14.78 | 817,700 | 1,077,000 | -6.0 | |
| 16/05/2024 |
14.94
|
31,430,700 | 14.78 | 15.04 | 14.69 | 720,200 | 4,500,700 | -88.2 | |
| 15/05/2024 |
14.62
|
15,300,500 | 14.66 | 14.72 | 14.56 | 184,500 | 503,300 | -7.3 | |
| 14/05/2024 |
14.59
|
16,668,300 | 14.62 | 14.82 | 14.50 | 418,600 | 2,245,000 | -42.1 | |
| 13/05/2024 |
14.46
|
14,003,500 | 14.43 | 14.69 | 14.43 | 0 | 720,600 | -16.4 | |
| 10/05/2024 |
14.43
|
11,418,400 | 14.53 | 14.62 | 14.37 | 928,400 | 184,600 | 17.0 | |
| 09/05/2024 |
14.46
|
15,643,200 | 14.43 | 14.56 | 14.27 | 1,000 | 418,600 | -9.4 | |
| 08/05/2024 |
14.40
|
21,437,700 | 14.30 | 14.50 | 14.24 | 1,200 | 28,200 | -0.6 | |
| 07/05/2024 |
14.53
|
9,604,700 | 14.69 | 14.72 | 14.46 | 13,100 | 1,168,500 | -26.3 | |
| 06/05/2024 |
14.62
|
16,199,300 | 14.40 | 14.66 | 14.40 | 0 | 1,000 | -0.0 | |
| 03/05/2024 |
14.30
|
11,857,800 | 14.43 | 14.56 | 14.24 | 6,500 | 1,200 | 0.1 | |
| 02/05/2024 |
14.30
|
11,078,300 | 14.24 | 14.40 | 14.18 | 15,100 | 13,100 | 0.0 | |
| 26/04/2024 |
14.21
|
13,332,200 | 14.05 | 14.34 | 14.05 | 0 | 0 | 0 | |
| 25/04/2024 |
14.21
|
13,003,200 | 14.43 | 14.43 | 14.14 | 18,500 | 6,500 | 0.3 | |
| 24/04/2024 |
14.40
|
18,650,800 | 14.18 | 14.46 | 14.02 | 0 | 15,000 | -0.3 | |
| 23/04/2024 |
14.05
|
31,998,000 | 14.43 | 14.50 | 13.89 | 0 | 0 | 0 | |
| 22/04/2024 |
14.43
|
17,581,500 | 14.56 | 14.72 | 14.40 | 0 | 18,500 | -0.4 | |
| 19/04/2024 |
14.50
|
28,182,700 | 14.43 | 14.88 | 14.43 | 0 | 11,800 | -0.3 | |
| 17/04/2024 |
14.75
|
23,979,900 | 15.33 | 15.36 | 14.75 | 0 | 0 | 0 | |
| 16/04/2024 |
15.26
|
32,717,500 | 14.94 | 15.26 | 14.72 | 0 | 1,900 | -0.0 | |
| 15/04/2024 |
14.94
|
47,595,100 | 15.61 | 16.00 | 14.69 | 0 | 0 | 0 | |
| 12/04/2024 |
15.74
|
23,911,200 | 15.23 | 15.77 | 15.17 | 0 | 0 | 0 | |
| 11/04/2024 |
15.17
|
9,011,600 | 15.01 | 15.23 | 14.94 | 0 | 0 | 0 | |
| 10/04/2024 |
15.20
|
21,078,100 | 15.52 | 15.55 | 15.20 | 7,400 | 0 | 0.2 | |
| 09/04/2024 |
15.33
|
15,734,800 | 15.01 | 15.33 | 14.94 | 0 | 0 | 0 | |
| 08/04/2024 |
15.01
|
24,714,800 | 14.94 | 15.20 | 14.78 | 0 | 0 | 0 | |
| 05/04/2024 |
14.91
|
25,376,700 | 15.04 | 15.17 | 14.88 | 0 | 0 | 0 | |
| 04/04/2024 |
15.20
|
27,793,500 | 15.45 | 15.49 | 15.20 | 0 | 0 | 0 | |
| 03/04/2024 |
15.45
|
22,559,800 | 15.84 | 15.84 | 15.45 | 0 | 0 | 0 | |
| 02/04/2024 |
15.84
|
28,974,400 | 15.71 | 15.84 | 15.45 | 0 | 0 | 0 | |
| 01/04/2024 |
15.90
|
19,236,200 | 16.09 | 16.12 | 15.77 | 0 | 0 | 0 | |
| 29/03/2024 |
16.22
|
11,652,100 | 16.32 | 16.32 | 16.06 | 0 | 0 | 0 | |
| 28/03/2024 |
16.28
|
15,988,900 | 16.38 | 16.41 | 16.09 | 0 | 0 | 0 | |
| 27/03/2024 |
16.16
|
11,404,900 | 16.12 | 16.22 | 15.96 | 1,700 | 0 | 0.0 | |
| 26/03/2024 |
16.12
|
15,606,500 | 15.77 | 16.12 | 15.71 | 0 | 0 | 0 | |
| 25/03/2024 |
15.77
|
21,215,200 | 16.00 | 16.19 | 15.71 | 500 | 0 | 0.0 | |
| 22/03/2024 |
16.00
|
41,534,600 | 15.96 | 16.41 | 15.87 | 0 | 1,700 | -0.0 | |
| 21/03/2024 |
15.81
|
30,974,800 | 15.52 | 15.81 | 15.39 | 0 | 100 | -0.0 | |
| 20/03/2024 |
15.42
|
39,357,200 | 14.82 | 15.58 | 14.75 | 0 | 400 | -0.0 | |
| 19/03/2024 |
14.82
|
13,605,300 | 14.82 | 14.91 | 14.66 | 100 | 800 | -0.0 | |
| 18/03/2024 |
14.82
|
31,782,600 | 15.17 | 15.20 | 14.30 | 4,900 | 100 | 0.1 | |
| 15/03/2024 |
15.20
|
18,886,100 | 14.98 | 15.23 | 14.78 | 8,700 | 2,100 | 0.2 | |
| 14/03/2024 |
14.98
|
18,358,800 | 15.29 | 15.29 | 14.94 | 0 | 100 | -0.0 | |
| 13/03/2024 |
15.23
|
15,265,200 | 14.75 | 15.23 | 14.75 | 4,500 | 4,900 | -0.0 | |
| 12/03/2024 |
14.75
|
19,120,400 | 14.62 | 14.85 | 14.53 | 0 | 8,600 | -0.2 | |
| 11/03/2024 |
14.66
|
34,911,300 | 15.04 | 15.07 | 14.56 | 0 | 0 | 0 | |