| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.40 | -2.52% | 29,900 | 2,500 | 0.0 |
15.30
15.90
15.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.52% | 52,000 | 2,500 | 0.0 |
15.30
16.50
15.90
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.27% | 82,900 | 4,700 | 0.1 |
15.30
16.50
15.90
|
|
6 tháng
(2025-09-19) |
-0.50 | -3.12% | 189,200 | 6,400 | 0.1 |
15.30
16.50
15.90
|
|
12 tháng
(2025-03-24) |
-1.35 | -7.99% | 1,210,700 | -52,200 | -0.9 |
14.49
19.20
15.90
|
|
24 tháng
(2024-03-28) |
0.55 | 3.70% | 1,698,373 | -32,530 | -0.6 |
14.49
19.20
15.90
|
|
36 tháng
(2023-04-03) |
4.83 | 45.25% | 2,485,319 | 23,936 | 0.4 |
9.25
19.20
15.90
|
|
60 tháng
(2021-04-13) |
10.43 | 205.67% | 5,160,764 | 99,440 | 0.8 |
4.33
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/04/2024 |
15.18
|
300 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 24/04/2024 |
15.57
|
1,000 | 14.95 | 15.57 | 14.95 | 0 | 0 | 0 | |
| 23/04/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 22/04/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 19/04/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 17/04/2024 |
15.26
|
0 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 16/04/2024 |
15.26
|
1 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 15/04/2024 |
15.26
|
41 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
| 12/04/2024 |
15.26
|
1,110 | 15.57 | 15.57 | 15.26 | 0 | 0 | 0 | |
| 11/04/2024 |
15.34
|
0 | 15.34 | 15.34 | 15.34 | 0 | 0 | 0 | |
| 10/04/2024 |
15.34
|
6,100 | 15.34 | 15.49 | 14.09 | 0 | 0 | 0 | |
| 09/04/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 08/04/2024 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 05/04/2024 |
16.43
|
1 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 04/04/2024 |
16.43
|
0 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 03/04/2024 |
16.43
|
243 | 15.49 | 16.43 | 15.49 | 0 | 0 | 0 | |
| 02/04/2024 |
15.10
|
687 | 14.95 | 15.10 | 14.95 | 0 | 100 | -0.0 | |
| 01/04/2024 |
15.18
|
4,384 | 14.24 | 15.18 | 13.77 | 0 | 0 | 0 | |
| 29/03/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 28/03/2024 |
14.95
|
200 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 27/03/2024 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 26/03/2024 |
15.03
|
21 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 25/03/2024 |
15.03
|
153 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 22/03/2024 |
15.10
|
4,600 | 14.24 | 15.10 | 14.24 | 0 | 100 | -0.0 | |
| 21/03/2024 |
15.57
|
828 | 14.87 | 15.57 | 14.87 | 0 | 0 | 0 | |
| 20/03/2024 |
16.04
|
100 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
| 19/03/2024 |
15.18
|
100 | 15.18 | 15.18 | 15.18 | 0 | 0 | 0 | |
| 18/03/2024 |
14.32
|
4,100 | 14.79 | 14.79 | 14.32 | 0 | 0 | 0 | |
| 15/03/2024 |
14.56
|
1,302 | 14.71 | 14.71 | 14.56 | 0 | 0 | 0 | |
| 14/03/2024 |
14.09
|
1,100 | 15.03 | 15.03 | 14.09 | 0 | 0 | 0 | |
| 13/03/2024 |
15.26
|
2,200 | 14.09 | 15.26 | 14.09 | 0 | 0 | 0 | |