| 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) |
-0.50 | -3.09% | 12,800 | 0 | 0 |
15.70
16.50
15.70
|
|
2 tháng
(2026-03-02) |
-0.80 | -4.85% | 31,000 | 100 | 0.0 |
15.10
17
15.70
|
|
3 tháng
(2026-01-29) |
-0.85 | -5.14% | 54,300 | -1,000 | -0.0 |
15.10
17.15
15.70
|
|
6 tháng
(2025-10-31) |
-1.60 | -9.25% | 129,300 | 1,200 | 0.0 |
15.10
18
15.70
|
|
12 tháng
(2025-05-05) |
-1.04 | -6.22% | 574,100 | -12,000 | -0.2 |
15.10
18.90
15.70
|
|
24 tháng
(2024-05-09) |
2.13 | 15.73% | 1,082,400 | -26,330 | -0.5 |
13.57
19.02
15.70
|
|
36 tháng
(2023-05-15) |
3.67 | 30.54% | 1,805,300 | -19,830 | -0.4 |
9.74
19.02
15.70
|
|
60 tháng
(2021-05-25) |
4.43 | 39.36% | 2,796,500 | -8,400 | 0.5 |
9.74
21.30
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
15.77
|
0 | 15.77 | 15.77 | 15.77 | 0 | 0 | 0 | |
| 18/09/2024 |
15.77
|
5,500 | 15.86 | 15.86 | 15.56 | 0 | 0 | 0 | |
| 17/09/2024 |
15.56
|
2,700 | 15.68 | 15.68 | 15.56 | 2,600 | 0 | 0.0 | |
| 16/09/2024 |
15.30
|
700 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 13/09/2024 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 12/09/2024 |
15.60
|
1,100 | 15.25 | 15.60 | 15.25 | 0 | 0 | 0 | |
| 11/09/2024 |
15.25
|
700 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 10/09/2024 |
15.21
|
2,600 | 15.21 | 15.30 | 15.13 | 0 | 0 | 0 | |
| 09/09/2024 |
15.08
|
100 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 06/09/2024 |
15.21
|
800 | 15.25 | 15.25 | 15.21 | 0 | 0 | 0 | |
| 05/09/2024 |
15.17
|
1,400 | 15.73 | 15.73 | 15.08 | 0 | 0 | 0 | |
| 04/09/2024 |
15.77
|
1,000 | 15.43 | 15.77 | 15.43 | 0 | 0 | 0 | |
| 30/08/2024 |
15.43
|
100 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 29/08/2024 |
15.43
|
0 | 15.43 | 15.43 | 15.43 | 0 | 0 | 0 | |
| 28/08/2024 |
15.43
|
1,200 | 15.13 | 15.43 | 15.13 | 0 | 0 | 0 | |
| 27/08/2024 |
15.17
|
1,400 | 15.30 | 15.43 | 15.17 | 0 | 0 | 0 | |
| 26/08/2024 |
15.47
|
0 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 23/08/2024 |
15.47
|
400 | 15.30 | 15.47 | 15.30 | 0 | 0 | 0 | |
| 22/08/2024 |
15.30
|
1,000 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 21/08/2024 |
15.30
|
300 | 15.30 | 15.30 | 15.30 | 100 | 0 | 0.0 | |
| 20/08/2024 |
15.25
|
8,100 | 15.34 | 15.34 | 15.25 | 0 | 0 | 0 | |
| 19/08/2024 |
15.68
|
1,000 | 15.68 | 15.68 | 15.68 | 0 | 0 | 0 | |
| 16/08/2024 |
15.81
|
10,800 | 15.56 | 15.81 | 15.56 | 0 | 2,300 | -0.0 | |
| 15/08/2024 |
15.56
|
0 | 15.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
| 14/08/2024 |
15.56
|
300 | 15.90 | 15.90 | 15.56 | 0 | 0 | 0 | |
| 13/08/2024 |
15.21
|
800 | 15.30 | 15.30 | 15.21 | 0 | 0 | 0 | |
| 12/08/2024 |
15.30
|
1,700 | 15.60 | 15.60 | 15.30 | 0 | 0 | 0 | |
| 09/08/2024 |
15.60
|
2,300 | 15.47 | 15.60 | 15.47 | 0 | 0 | 0 | |
| 08/08/2024 |
15.60
|
1,300 | 15.56 | 15.60 | 15.56 | 0 | 0 | 0 | |
| 07/08/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 06/08/2024 |
15.60
|
100 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 05/08/2024 |
15.60
|
800 | 15.86 | 15.86 | 14.61 | 0 | 100 | -0.0 | |
| 02/08/2024 |
14.95
|
100 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 01/08/2024 |
15.47
|
4,900 | 15.47 | 15.77 | 15.47 | 0 | 0 | 0 | |
| 31/07/2024 |
15.77
|
6,200 | 15.68 | 15.77 | 15.64 | 0 | 0 | 0 | |
| 30/07/2024 |
15.56
|
2,900 | 15.47 | 15.86 | 15.47 | 0 | 0 | 0 | |
| 29/07/2024 |
15.47
|
1,000 | 15.13 | 15.47 | 15.13 | 0 | 0 | 0 | |
| 26/07/2024 |
15.13
|
3,000 | 15.00 | 15.13 | 15.00 | 0 | 0 | 0 | |
| 25/07/2024 |
14.91
|
100 | 14.91 | 14.91 | 14.91 | 0 | 0 | 0 | |
| 24/07/2024 |
15.08
|
2,900 | 14.95 | 15.08 | 14.95 | 0 | 0 | 0 | |
| 23/07/2024 |
14.95
|
600 | 15.04 | 15.04 | 14.95 | 0 | 0 | 0 | |
| 22/07/2024 |
15.60
|
6,400 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
| 19/07/2024 |
14.61
|
4,100 | 15.30 | 15.30 | 14.61 | 0 | 0 | 0 | |
| 18/07/2024 |
15.30
|
5,900 | 15.04 | 15.30 | 15.04 | 0 | 0 | 0 | |
| 17/07/2024 |
15.04
|
6,800 | 15.34 | 15.64 | 15.04 | 0 | 0 | 0 | |
| 16/07/2024 |
15.30
|
7,900 | 14.74 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 15/07/2024 |
14.65
|
4,100 | 14.74 | 14.74 | 14.65 | 0 | 0 | 0 | |
| 12/07/2024 |
14.74
|
5,300 | 15.00 | 15.00 | 14.61 | 0 | 0 | 0 | |
| 11/07/2024 |
14.95
|
3,300 | 15.25 | 15.25 | 14.87 | 0 | 0 | 0 | |
| 10/07/2024 |
14.82
|
11,900 | 14.61 | 15.25 | 14.61 | 0 | 0 | 0 | |
| 09/07/2024 |
14.82
|
600 | 14.95 | 14.95 | 14.78 | 0 | 0 | 0 | |
| 08/07/2024 |
15.00
|
600 | 15.21 | 15.21 | 15.00 | 0 | 0 | 0 | |
| 05/07/2024 |
14.70
|
3,700 | 14.61 | 14.78 | 14.61 | 0 | 0 | 0 | |
| 04/07/2024 |
14.91
|
2,300 | 14.57 | 14.91 | 14.57 | 0 | 0 | 0 | |
| 03/07/2024 |
14.35
|
1,800 | 14.70 | 14.74 | 14.35 | 0 | 0 | 0 | |
| 02/07/2024 |
14.74
|
1,300 | 14.82 | 14.82 | 14.27 | 0 | 0 | 0 | |
| 01/07/2024 |
14.82
|
100 | 14.82 | 14.82 | 14.82 | 0 | 0 | 0 | |
| 28/06/2024 |
14.61
|
1,400 | 14.61 | 14.74 | 14.52 | 0 | 0 | 0 | |
| 27/06/2024 |
14.61
|
700 | 14.52 | 14.61 | 14.52 | 0 | 0 | 0 | |
| 26/06/2024 |
14.57
|
1,000 | 15.60 | 15.60 | 14.22 | 0 | 0 | 0 | |
| 25/06/2024 |
14.61
|
1,900 | 14.78 | 14.78 | 14.61 | 0 | 0 | 0 | |
| 24/06/2024 |
14.61
|
5,500 | 14.65 | 14.70 | 14.44 | 0 | 0 | 0 | |
| 21/06/2024 |
14.61
|
2,100 | 14.78 | 14.78 | 14.31 | 0 | 0 | 0 | |
| 20/06/2024 |
14.78
|
5,600 | 14.52 | 14.78 | 14.52 | 0 | 5,000 | -0.1 | |
| 19/06/2024 |
14.52
|
1,700 | 14.35 | 14.70 | 14.35 | 0 | 0 | 0 | |
| 18/06/2024 |
14.95
|
1,200 | 15.43 | 15.43 | 14.22 | 0 | 0 | 0 | |
| 17/06/2024 |
14.74
|
1,000 | 14.70 | 14.74 | 13.92 | 0 | 0 | 0 | |
| 14/06/2024 |
14.61
|
6,200 | 15.00 | 15.04 | 14.52 | 0 | 0 | 0 | |
| 13/06/2024 |
14.78
|
300 | 14.95 | 14.95 | 14.78 | 0 | 0 | 0 | |
| 12/06/2024 |
14.87
|
700 | 14.87 | 14.87 | 14.87 | 0 | 0 | 0 | |
| 11/06/2024 |
14.91
|
1,800 | 14.82 | 15.00 | 14.70 | 0 | 200 | -0.0 | |
| 10/06/2024 |
14.82
|
7,700 | 15.00 | 15.04 | 14.78 | 0 | 1,000 | -0.0 | |
| 07/06/2024 |
14.65
|
2,100 | 15.00 | 15.00 | 14.61 | 0 | 0 | 0 | |
| 06/06/2024 |
14.82
|
1,400 | 14.95 | 14.95 | 14.82 | 0 | 0 | 0 | |
| 05/06/2024 |
14.95
|
2,500 | 14.95 | 14.95 | 14.87 | 0 | 0 | 0 | |
| 04/06/2024 |
14.95
|
5,000 | 14.65 | 14.95 | 14.65 | 0 | 0 | 0 | |
| 03/06/2024 |
14.61
|
1,800 | 14.78 | 15.04 | 14.61 | 0 | 0 | 0 | |
| 31/05/2024 |
14.61
|
1,900 | 14.61 | 14.65 | 14.61 | 0 | 0 | 0 | |
| 30/05/2024 |
14.44
|
2,600 | 14.44 | 14.61 | 14.44 | 0 | 0 | 0 | |
| 29/05/2024 |
14.61
|
3,000 | 14.35 | 14.61 | 14.35 | 0 | 1,000 | -0.0 | |
| 28/05/2024 |
14.31
|
1,300 | 14.22 | 14.31 | 14.22 | 0 | 0 | 0 | |
| 27/05/2024 |
14.22
|
800 | 14.87 | 14.87 | 14.22 | 0 | 0 | 0 | |
| 24/05/2024 |
14.87
|
3,400 | 14.44 | 14.87 | 13.84 | 0 | 0 | 0 | |
| 23/05/2024 |
14.40
|
1,100 | 14.40 | 14.61 | 14.40 | 300 | 0 | 0.0 | |
| 22/05/2024 |
14.40
|
3,500 | 15.00 | 15.00 | 14.35 | 0 | 300 | -0.0 | |
| 21/05/2024 |
15.00
|
5,900 | 15.04 | 15.17 | 14.01 | 0 | 2,700 | -0.0 | |
| 20/05/2024 |
14.87
|
4,300 | 14.61 | 14.87 | 14.61 | 0 | 200 | -0.0 | |
| 17/05/2024 |
14.78
|
8,800 | 14.52 | 15.04 | 13.92 | 0 | 2,000 | -0.0 | |
| 16/05/2024: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 16/05/2024 |
14.91
|
5,700 | 15.00 | 15.17 | 14.61 | 0 | 1,800 | -0.0 | |
| 15/05/2024 |
14.95
|
16,700 | 14.65 | 15.42 | 14.57 | 0 | 4,200 | -0.1 | |
| 14/05/2024 |
14.65
|
9,400 | 14.99 | 15.03 | 14.26 | 0 | 0 | 0 | |
| 13/05/2024 |
14.99
|
18,100 | 15.42 | 15.49 | 14.99 | 0 | 0 | 0 | |
| 10/05/2024 |
14.49
|
4,900 | 14.45 | 14.49 | 14.45 | 0 | 200 | -0.0 | |
| 09/05/2024 |
13.57
|
4,500 | 14.07 | 14.11 | 13.49 | 100 | 2,100 | -0.0 | |
| 08/05/2024 |
14.07
|
17,200 | 14.65 | 14.65 | 14.07 | 0 | 7,300 | -0.1 | |
| 07/05/2024 |
14.26
|
3,000 | 14.53 | 14.53 | 14.26 | 0 | 1,000 | -0.0 | |
| 06/05/2024 |
14.57
|
200 | 13.87 | 14.57 | 13.87 | 0 | 0 | 0 | |
| 03/05/2024 |
13.87
|
5,000 | 13.49 | 13.87 | 13.49 | 800 | 0 | 0.0 | |
| 02/05/2024 |
13.49
|
100 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 26/04/2024 |
13.80
|
1,300 | 13.87 | 13.87 | 13.80 | 0 | 1,000 | -0.0 | |