| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 0.61% | 61,800 | 8,800 | 0.0 |
15.80
16.40
16.40
|
|
2 tháng
(2026-03-02) |
0.50 | 3.14% | 98,500 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
3 tháng
(2026-02-02) |
0.50 | 3.14% | 109,400 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
6 tháng
(2025-11-03) |
0.30 | 1.86% | 207,900 | 11,500 | 0.1 |
15.30
16.50
16.40
|
|
12 tháng
(2025-05-06) |
0.73 | 4.67% | 1,215,200 | -42,600 | -0.9 |
15.30
19.20
16.40
|
|
24 tháng
(2024-05-13) |
0.20 | 1.24% | 1,746,403 | -26,830 | -0.6 |
14.49
19.20
16.40
|
|
36 tháng
(2023-05-17) |
6.16 | 60.09% | 2,504,687 | 26,140 | 0.3 |
9.25
19.20
16.40
|
|
60 tháng
(2021-05-27) |
11.33 | 223.42% | 4,992,021 | 104,540 | 0.8 |
4.33
19.20
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
15.85
|
14,483 | 16.39 | 16.39 | 14.85 | 0 | 0 | 0 | |
| 18/09/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 17/09/2024 |
16.48
|
2,300 | 17.66 | 17.66 | 15.40 | 0 | 0 | 0 | |
| 16/09/2024 |
16.30
|
3,900 | 16.30 | 16.30 | 15.40 | 0 | 0 | 0 | |
| 13/09/2024 |
16.39
|
1,300 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 12/09/2024 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 11/09/2024 |
16.39
|
1,100 | 16.30 | 16.39 | 16.30 | 0 | 0 | 0 | |
| 10/09/2024 |
16.39
|
700 | 18.11 | 18.11 | 16.39 | 0 | 100 | -0.0 | |
| 09/09/2024 |
16.48
|
9 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 06/09/2024 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 05/09/2024 |
16.57
|
410 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 04/09/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 30/08/2024 |
16.57
|
3,300 | 16.66 | 16.66 | 16.21 | 0 | 0 | 0 | |
| 29/08/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 28/08/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 27/08/2024 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 26/08/2024 |
16.94
|
580 | 16.30 | 16.94 | 16.30 | 400 | 0 | 0.0 | |
| 23/08/2024 |
16.94
|
2,600 | 16.94 | 16.94 | 16.30 | 1,400 | 0 | 0.0 | |
| 22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 22/08/2024 |
16.94
|
4,010 | 17.39 | 17.39 | 16.57 | 0 | 0 | 0 | |
| 21/08/2024 |
16.47
|
2,600 | 16.38 | 16.47 | 16.30 | 1,600 | 0 | 0.0 | |
| 20/08/2024 |
16.22
|
1,602 | 16.47 | 16.47 | 16.22 | 900 | 0 | 0.0 | |
| 19/08/2024 |
16.22
|
3,260 | 16.22 | 16.22 | 16.05 | 0 | 0 | 0 | |
| 16/08/2024 |
16.05
|
7,830 | 15.64 | 16.05 | 15.15 | 0 | 0 | 0 | |
| 15/08/2024 |
15.73
|
2,700 | 15.64 | 15.97 | 15.64 | 0 | 0 | 0 | |
| 14/08/2024 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 13/08/2024 |
16.05
|
200 | 15.73 | 16.05 | 15.73 | 0 | 0 | 0 | |
| 12/08/2024 |
15.89
|
1,501 | 15.64 | 15.89 | 15.64 | 0 | 0 | 0 | |
| 09/08/2024 |
16.05
|
400 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 08/08/2024 |
15.97
|
200 | 15.64 | 15.97 | 15.64 | 0 | 0 | 0 | |
| 07/08/2024 |
15.64
|
1,100 | 15.64 | 15.64 | 15.48 | 0 | 0 | 0 | |
| 06/08/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 05/08/2024 |
16.05
|
1,305 | 16.05 | 16.05 | 15.64 | 0 | 0 | 0 | |
| 02/08/2024 |
16.30
|
101 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 01/08/2024 |
15.97
|
100 | 15.97 | 15.97 | 15.97 | 0 | 0 | 0 | |
| 31/07/2024 |
15.97
|
300 | 16.05 | 16.05 | 15.81 | 0 | 0 | 0 | |
| 30/07/2024 |
15.81
|
900 | 15.73 | 15.81 | 15.73 | 0 | 0 | 0 | |
| 29/07/2024 |
15.73
|
1,200 | 15.73 | 15.73 | 15.64 | 0 | 0 | 0 | |
| 26/07/2024 |
15.64
|
1,300 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 25/07/2024 |
15.64
|
8,400 | 15.81 | 16.38 | 15.64 | 0 | 0 | 0 | |
| 24/07/2024 |
15.64
|
1,000 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 23/07/2024 |
16.05
|
2,000 | 16.05 | 16.05 | 15.64 | 0 | 0 | 0 | |
| 22/07/2024 |
16.05
|
2,243 | 16.05 | 16.05 | 15.64 | 0 | 0 | 0 | |
| 19/07/2024 |
16.05
|
501 | 16.88 | 16.88 | 16.05 | 400 | 0 | 0.0 | |
| 18/07/2024 |
15.81
|
1,601 | 15.89 | 15.89 | 15.81 | 0 | 0 | 0 | |
| 17/07/2024 |
15.89
|
4,101 | 15.89 | 16.22 | 15.89 | 0 | 0 | 0 | |
| 16/07/2024 |
16.05
|
9,400 | 15.81 | 16.22 | 15.81 | 0 | 0 | 0 | |
| 15/07/2024 |
16.22
|
200 | 15.64 | 16.22 | 15.64 | 0 | 0 | 0 | |
| 12/07/2024 |
16.38
|
19 | 16.38 | 16.38 | 16.38 | 0 | 0 | 0 | |
| 11/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/07/2024 |
16.38
|
2,317 | 17.13 | 17.13 | 15.64 | 0 | 0 | 0 | |
| 10/07/2024 |
15.81
|
6,500 | 15.73 | 16.43 | 15.65 | 1,200 | 0 | 0.0 | |
| 09/07/2024 |
15.73
|
4,118 | 16.36 | 16.75 | 15.65 | 200 | 0 | 0.0 | |
| 08/07/2024 |
15.89
|
1,001 | 15.89 | 16.04 | 15.73 | 500 | 0 | 0.0 | |
| 05/07/2024 |
15.89
|
2,000 | 15.65 | 15.96 | 15.65 | 500 | 0 | 0.0 | |
| 04/07/2024 |
15.96
|
800 | 15.65 | 15.96 | 15.65 | 0 | 0 | 0 | |
| 03/07/2024 |
15.96
|
3,501 | 15.49 | 15.96 | 15.49 | 1,500 | 0 | 0.0 | |
| 02/07/2024 |
16.20
|
1,700 | 15.57 | 16.20 | 15.57 | 0 | 0 | 0 | |
| 01/07/2024 |
15.57
|
200 | 15.57 | 15.57 | 15.57 | 0 | 0 | 0 | |
| 28/06/2024 |
15.65
|
8,410 | 15.65 | 15.65 | 15.57 | 0 | 0 | 0 | |
| 27/06/2024 |
15.65
|
10,000 | 16.59 | 16.59 | 15.26 | 0 | 0 | 0 | |
| 26/06/2024 |
15.57
|
500 | 15.65 | 15.65 | 15.26 | 100 | 0 | 0.0 | |
| 25/06/2024 |
15.65
|
2,910 | 15.49 | 15.81 | 15.49 | 100 | 0 | 0.0 | |
| 24/06/2024 |
15.65
|
12,402 | 16.20 | 16.20 | 15.10 | 100 | 0 | 0.0 | |
| 21/06/2024 |
16.20
|
1,711 | 15.65 | 16.36 | 15.26 | 0 | 0 | 0 | |
| 20/06/2024 |
15.65
|
9,300 | 15.10 | 16.43 | 15.10 | 0 | 500 | -0.0 | |
| 19/06/2024 |
15.10
|
5,200 | 14.95 | 15.10 | 14.87 | 200 | 0 | 0.0 | |
| 18/06/2024 |
14.95
|
2,410 | 14.87 | 15.10 | 14.63 | 100 | 0 | 0.0 | |
| 17/06/2024 |
14.87
|
3,900 | 14.63 | 14.87 | 14.48 | 0 | 0 | 0 | |
| 14/06/2024 |
14.71
|
1,800 | 14.71 | 14.87 | 14.71 | 0 | 0 | 0 | |
| 13/06/2024 |
14.95
|
600 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 12/06/2024 |
15.10
|
301 | 15.10 | 15.10 | 14.48 | 0 | 0 | 0 | |
| 11/06/2024 |
14.71
|
3,800 | 14.63 | 14.71 | 14.63 | 0 | 0 | 0 | |
| 10/06/2024 |
14.71
|
100 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 07/06/2024 |
14.71
|
300 | 14.71 | 14.71 | 14.71 | 0 | 0 | 0 | |
| 06/06/2024 |
14.71
|
3,100 | 14.24 | 14.71 | 14.24 | 0 | 0 | 0 | |
| 05/06/2024 |
14.63
|
3,117 | 14.63 | 14.71 | 14.09 | 100 | 0 | 0.0 | |
| 04/06/2024 |
14.63
|
1,441 | 14.71 | 14.71 | 14.63 | 100 | 0 | 0.0 | |
| 03/06/2024 |
14.71
|
3,005 | 14.79 | 14.79 | 14.16 | 0 | 0 | 0 | |
| 31/05/2024 |
14.71
|
900 | 14.48 | 14.87 | 14.01 | 0 | 0 | 0 | |
| 30/05/2024 |
14.71
|
10,900 | 14.87 | 14.87 | 13.93 | 0 | 0 | 0 | |
| 29/05/2024 |
14.87
|
3,324 | 14.87 | 15.03 | 13.93 | 0 | 0 | 0 | |
| 28/05/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 27/05/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 24/05/2024 |
15.34
|
5,900 | 15.49 | 15.49 | 13.69 | 0 | 0 | 0 | |
| 23/05/2024 |
15.10
|
8,000 | 14.95 | 15.18 | 14.24 | 0 | 0 | 0 | |
| 22/05/2024 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 21/05/2024 |
15.10
|
19,348 | 14.95 | 15.18 | 14.79 | 0 | 0 | 0 | |
| 20/05/2024 |
15.10
|
1,300 | 15.03 | 15.26 | 14.56 | 0 | 0 | 0 | |
| 17/05/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 16/05/2024 |
15.34
|
300 | 15.81 | 15.81 | 15.34 | 0 | 0 | 0 | |
| 15/05/2024 |
15.65
|
5,200 | 15.57 | 15.65 | 14.09 | 0 | 0 | 0 | |
| 14/05/2024 |
15.65
|
6,500 | 14.87 | 16.20 | 14.63 | 0 | 0 | 0 | |
| 13/05/2024 |
16.20
|
4,601 | 14.63 | 16.20 | 14.63 | 0 | 0 | 0 | |
| 10/05/2024 |
16.20
|
4,000 | 14.79 | 16.20 | 14.71 | 0 | 400 | -0.0 | |
| 09/05/2024 |
16.28
|
1,600 | 14.71 | 16.28 | 14.71 | 0 | 0 | 0 | |
| 08/05/2024 |
16.28
|
1,900 | 14.79 | 16.28 | 14.79 | 0 | 100 | -0.0 | |
| 07/05/2024 |
16.43
|
101 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 06/05/2024 |
15.26
|
500 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 03/05/2024 |
15.34
|
3,100 | 15.18 | 15.57 | 14.87 | 0 | 0 | 0 | |
| 02/05/2024 |
15.96
|
2 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
| 26/04/2024 |
15.96
|
200 | 15.57 | 15.96 | 15.57 | 0 | 0 | 0 | |