| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-1.50 | -8.88% | 48,000 | 21,800 | 0 |
15.10
17.30
15.10
|
|
2 tháng
(2026-04-20) |
-1 | -6.10% | 84,600 | 25,600 | 0 |
15.10
17.30
15.10
|
|
3 tháng
(2026-03-19) |
-0.10 | -0.65% | 135,600 | 34,400 | -0.0 |
15.10
17.30
15.10
|
|
6 tháng
(2025-12-19) |
-0.40 | -2.53% | 218,400 | 39,000 | 0.0 |
15.10
17.30
15.10
|
|
12 tháng
(2025-06-23) |
-0.36 | -2.27% | 1,197,400 | -5,100 | -0.8 |
15.10
19.20
15.10
|
|
24 tháng
(2024-06-27) |
-0.25 | -1.61% | 1,686,633 | 2,270 | -0.6 |
14.49
19.20
15.10
|
|
36 tháng
(2023-07-03) |
5.16 | 50.32% | 2,503,062 | 55,440 | 0.3 |
10.24
19.20
15.10
|
|
60 tháng
(2021-07-13) |
10.33 | 203.70% | 4,903,811 | 133,940 | 0.8 |
4.33
19.20
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 01/11/2024 |
16.21
|
22 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 31/10/2024 |
16.21
|
20 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 30/10/2024 |
16.21
|
2,101 | 15.85 | 16.21 | 15.85 | 0 | 0 | 0 | |
| 29/10/2024 |
16.21
|
2,464 | 16.30 | 16.39 | 16.21 | 0 | 0 | 0 | |
| 28/10/2024 |
16.21
|
1,972 | 16.30 | 16.48 | 16.12 | 0 | 0 | 0 | |
| 25/10/2024 |
16.30
|
920 | 16.12 | 16.48 | 16.12 | 0 | 0 | 0 | |
| 24/10/2024 |
16.48
|
300 | 16.12 | 16.48 | 16.12 | 0 | 0 | 0 | |
| 23/10/2024 |
16.48
|
3,288 | 16.12 | 16.48 | 15.40 | 0 | 0 | 0 | |
| 22/10/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 21/10/2024 |
16.48
|
1,100 | 16.48 | 16.48 | 16.48 | 0 | 1,100 | -0.0 | |
| 18/10/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 17/10/2024 |
16.48
|
300 | 17.39 | 17.39 | 16.30 | 0 | 0 | 0 | |
| 16/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 15/10/2024 |
16.57
|
700 | 18.02 | 18.02 | 16.21 | 100 | 200 | -0.0 | |
| 14/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 11/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 10/10/2024 |
16.57
|
5 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 09/10/2024 |
16.57
|
3,220 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 | |
| 08/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 07/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 04/10/2024 |
16.57
|
800 | 17.93 | 17.93 | 16.30 | 0 | 0 | 0 | |
| 03/10/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 02/10/2024 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 01/10/2024 |
16.39
|
1,300 | 16.30 | 16.48 | 16.30 | 0 | 200 | -0.0 | |
| 30/09/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 27/09/2024 |
16.75
|
6 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 26/09/2024 |
16.75
|
1,700 | 16.30 | 16.75 | 16.30 | 0 | 0 | 0 | |
| 25/09/2024 |
16.30
|
10,820 | 15.94 | 16.85 | 15.94 | 10,000 | 0 | 0.2 | |
| 24/09/2024 |
15.94
|
30 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 23/09/2024 |
15.94
|
3,301 | 15.85 | 15.94 | 15.67 | 0 | 0 | 0 | |
| 20/09/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 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 | |