| 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) |
-1.20 | -7.10% | 2,031,800 | 900 | 0.0 |
14.90
16.90
15.70
|
|
2 tháng
(2026-01-19) |
-3.30 | -17.37% | 7,523,600 | -42,500 | -1.0 |
14.90
19
15.70
|
|
3 tháng
(2025-12-18) |
-1.50 | -8.72% | 11,536,600 | -41,900 | -1.0 |
14.90
20.20
15.70
|
|
6 tháng
(2025-09-19) |
-1.50 | -8.72% | 21,824,600 | -27,600 | -0.8 |
14.90
20.20
15.70
|
|
12 tháng
(2025-03-24) |
-2.64 | -14.40% | 47,553,700 | -281,700 | -3.0 |
12.54
20.20
15.70
|
|
24 tháng
(2024-03-28) |
6.69 | 74.18% | 146,373,219 | 78,889 | 2.8 |
8.74
24.90
15.70
|
|
36 tháng
(2023-04-03) |
8.11 | 106.81% | 158,830,728 | -3,411 | 2.2 |
6.40
24.90
15.70
|
|
60 tháng
(2021-04-13) |
7.69 | 96.11% | 188,834,091 | -217,411 | -3.4 |
5.51
24.90
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
13.30
|
410,159 | 14.44 | 14.63 | 13.21 | 0 | 0 | 0 | |
| 02/08/2024 |
14.82
|
275,836 | 14.63 | 14.92 | 14.06 | 0 | 3,400 | -0.1 | |
| 01/08/2024 |
14.63
|
479,576 | 15.11 | 15.68 | 14.16 | 0 | 500 | -0.0 | |
| 31/07/2024 |
15.11
|
307,687 | 15.58 | 15.68 | 14.82 | 0 | 600 | -0.0 | |
| 30/07/2024 |
15.58
|
448,657 | 16.34 | 16.44 | 15.20 | 0 | 0 | 0 | |
| 29/07/2024 |
16.34
|
392,130 | 15.96 | 16.72 | 15.68 | 0 | 0 | 0 | |
| 26/07/2024 |
15.87
|
556,796 | 14.82 | 15.96 | 14.82 | 0 | 0 | 0 | |
| 25/07/2024 |
14.92
|
406,403 | 14.06 | 14.92 | 13.97 | 0 | 1,000 | -0.0 | |
| 24/07/2024 |
14.25
|
435,955 | 13.78 | 14.25 | 13.40 | 0 | 0 | 0 | |
| 23/07/2024 |
13.30
|
322,114 | 13.78 | 14.25 | 13.30 | 0 | 0 | 0 | |
| 22/07/2024 |
13.59
|
328,622 | 14.73 | 14.73 | 13.49 | 1,000 | 0 | 0.0 | |
| 19/07/2024 |
14.73
|
268,964 | 14.44 | 14.92 | 14.16 | 200 | 500 | -0.0 | |
| 18/07/2024 |
14.44
|
690,175 | 15.58 | 15.68 | 13.49 | 0 | 0 | 0 | |
| 17/07/2024 |
15.49
|
721,442 | 16.72 | 16.91 | 14.92 | 0 | 500 | -0.0 | |
| 16/07/2024 |
16.82
|
1,104,765 | 18.63 | 18.63 | 16.06 | 0 | 2,000 | -0.0 | |
| 15/07/2024 |
18.63
|
386,120 | 18.91 | 18.91 | 18.34 | 0 | 0 | 0 | |
| 12/07/2024 |
18.91
|
457,538 | 19.48 | 19.48 | 18.72 | 0 | 600 | -0.0 | |
| 11/07/2024 |
19.39
|
476,642 | 19.20 | 20.34 | 19.20 | 0 | 0 | 0 | |
| 10/07/2024 |
19.20
|
609,676 | 18.82 | 19.77 | 18.72 | 0 | 600 | -0.0 | |
| 09/07/2024 |
18.82
|
864,022 | 19.58 | 19.58 | 18.53 | 0 | 0 | 0 | |
| 08/07/2024 |
19.58
|
545,790 | 19.86 | 19.96 | 19.10 | 1,000 | 0 | 0.0 | |
| 05/07/2024 |
19.77
|
646,964 | 19.67 | 20.34 | 19.29 | 1,000 | 0 | 0.0 | |
| 04/07/2024 |
19.58
|
635,439 | 18.82 | 19.86 | 18.72 | 600 | 0 | 0.0 | |
| 03/07/2024 |
18.44
|
345,462 | 18.63 | 19.10 | 18.34 | 0 | 6,600 | -0.1 | |
| 02/07/2024 |
18.72
|
515,080 | 19.10 | 19.39 | 18.25 | 100 | 3,000 | -0.1 | |
| 01/07/2024 |
19.10
|
580,738 | 18.53 | 19.77 | 18.53 | 6,600 | 4,500 | 0.0 | |
| 28/06/2024 |
18.53
|
1,112,504 | 19.29 | 19.48 | 18.06 | 0 | 0 | 0 | |
| 27/06/2024 |
19.29
|
808,372 | 21.57 | 21.57 | 19.29 | 1,200 | 0 | 0.0 | |
| 26/06/2024 |
21.76
|
532,643 | 21.67 | 22.33 | 20.91 | 6,800 | 0 | 0.2 | |
| 25/06/2024 |
21.19
|
1,287,726 | 23.66 | 23.76 | 20.15 | 800 | 300 | 0.0 | |
| 24/06/2024 |
23.57
|
2,085,650 | 23.95 | 25.56 | 22.14 | 900 | 900 | -0.0 | |
| 21/06/2024 |
23.00
|
1,803,079 | 20.43 | 23.00 | 20.24 | 200 | 4,000 | -0.1 | |
| 20/06/2024 |
20.24
|
1,551,722 | 18.63 | 20.62 | 18.63 | 0 | 0 | 0 | |
| 19/06/2024 |
18.72
|
793,695 | 18.53 | 18.82 | 17.96 | 200 | 400 | -0.0 | |
| 18/06/2024 |
18.63
|
1,269,688 | 19.48 | 19.96 | 18.53 | 600 | 0 | 0.0 | |
| 17/06/2024 |
18.91
|
685,900 | 18.63 | 19.86 | 18.44 | 0 | 0 | 0 | |
| 14/06/2024 |
18.53
|
2,249,343 | 18.15 | 20.53 | 17.58 | 600 | 3,700 | -0.1 | |
| 13/06/2024 |
18.15
|
646,829 | 18.34 | 18.44 | 17.96 | 0 | 3,900 | -0.1 | |
| 12/06/2024 |
18.15
|
419,683 | 18.06 | 18.53 | 17.68 | 2,300 | 0 | 0.0 | |
| 11/06/2024 |
18.53
|
651,099 | 18.15 | 19.39 | 18.06 | 0 | 1,001 | -0.0 | |
| 10/06/2024 |
18.15
|
1,324,966 | 18.72 | 19.01 | 17.20 | 900 | 18,000 | -0.3 | |
| 07/06/2024 |
18.53
|
1,159,755 | 19.96 | 19.96 | 17.68 | 0 | 0 | 0 | |
| 06/06/2024 |
17.68
|
1,959,877 | 16.34 | 18.06 | 16.06 | 7,600 | 4,000 | 0.1 | |
| 05/06/2024 |
15.87
|
553,625 | 14.44 | 15.87 | 14.44 | 0 | 13,100 | -0.2 | |
| 04/06/2024 |
14.25
|
721,807 | 12.54 | 14.25 | 12.54 | 0 | 0 | 0 | |
| 03/06/2024 |
12.54
|
399,717 | 11.88 | 12.73 | 11.78 | 0 | 11,600 | -0.2 | |
| 31/05/2024 |
11.78
|
160,239 | 11.97 | 11.97 | 11.50 | 0 | 0 | 0 | |
| 30/05/2024 |
11.88
|
164,624 | 12.16 | 12.16 | 11.78 | 0 | 0 | 0 | |
| 29/05/2024 |
12.26
|
166,417 | 12.45 | 12.45 | 12.16 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2024 |
12.45
|
145,842 | 12.35 | 12.64 | 11.97 | 0 | 0 | 0 | |
| 27/05/2024 |
12.26
|
236,925 | 12.26 | 12.35 | 11.81 | 3,800 | 0 | 0.1 | |
| 24/05/2024 |
12.26
|
321,140 | 12.80 | 12.89 | 11.90 | 0 | 0 | 0 | |
| 23/05/2024 |
12.80
|
558,648 | 11.99 | 12.80 | 11.90 | 0 | 15,100 | -0.2 | |
| 22/05/2024 |
11.90
|
225,700 | 12.08 | 12.08 | 11.72 | 0 | 0 | 0 | |
| 21/05/2024 |
11.81
|
356,724 | 12.26 | 12.26 | 11.63 | 0 | 0 | 0 | |
| 20/05/2024 |
12.08
|
277,197 | 12.08 | 12.53 | 11.90 | 0 | 0 | 0 | |
| 17/05/2024 |
11.99
|
359,428 | 12.35 | 12.53 | 11.63 | 0 | 0 | 0 | |
| 16/05/2024 |
12.26
|
426,170 | 12.71 | 12.71 | 12.08 | 0 | 0 | 0 | |
| 15/05/2024 |
12.53
|
348,497 | 12.71 | 13.16 | 12.53 | 11,500 | 0 | 0.2 | |
| 14/05/2024 |
12.89
|
339,918 | 13.07 | 13.34 | 12.35 | 0 | 0 | 0 | |
| 13/05/2024 |
13.07
|
516,788 | 12.35 | 13.34 | 12.35 | 8,900 | 0 | 0.1 | |
| 10/05/2024 |
12.26
|
378,352 | 11.45 | 12.80 | 11.45 | 2,000 | 0 | 0.0 | |
| 09/05/2024 |
11.54
|
328,371 | 11.99 | 12.26 | 11.27 | 0 | 0 | 0 | |
| 08/05/2024 |
12.17
|
430,047 | 11.45 | 12.17 | 11.45 | 0 | 4,000 | -0.1 | |
| 07/05/2024 |
10.91
|
613,738 | 9.82 | 10.91 | 9.82 | 0 | 0 | 0 | |
| 06/05/2024 |
9.73
|
58,500 | 9.37 | 9.73 | 9.37 | 0 | 0 | 0 | |
| 03/05/2024 |
9.37
|
35,310 | 9.19 | 9.46 | 9.19 | 0 | 0 | 0 | |
| 02/05/2024 |
9.28
|
29,005 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 | |
| 26/04/2024 |
9.28
|
13,100 | 9.28 | 9.37 | 9.28 | 100 | 0 | 0.0 | |
| 25/04/2024 |
9.37
|
49,000 | 9.37 | 9.55 | 9.28 | 0 | 0 | 0 | |
| 24/04/2024 |
9.28
|
41,700 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 23/04/2024 |
9.28
|
11,700 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 22/04/2024 |
9.28
|
48,160 | 9.19 | 9.37 | 9.01 | 0 | 0 | 0 | |
| 19/04/2024 |
9.10
|
71,531 | 9.10 | 9.37 | 8.92 | 0 | 1,300 | -0.0 | |
| 17/04/2024 |
9.46
|
36,200 | 9.37 | 9.64 | 9.28 | 0 | 0 | 0 | |
| 16/04/2024 |
9.28
|
92,695 | 9.82 | 9.82 | 9.19 | 0 | 2,500 | -0.0 | |
| 15/04/2024 |
9.92
|
169,095 | 10.01 | 10.28 | 9.73 | 0 | 2,500 | -0.0 | |
| 12/04/2024 |
10.01
|
74,626 | 9.73 | 10.10 | 9.73 | 0 | 0 | 0 | |
| 11/04/2024 |
9.92
|
97,058 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 | |
| 10/04/2024 |
9.92
|
76,714 | 9.92 | 10.01 | 9.92 | 0 | 0 | 0 | |
| 09/04/2024 |
9.82
|
142,595 | 9.92 | 9.92 | 9.46 | 0 | 0 | 0 | |
| 08/04/2024 |
9.92
|
255,419 | 9.82 | 10.19 | 9.64 | 200 | 0 | 0.0 | |
| 05/04/2024 |
9.64
|
204,450 | 9.19 | 9.73 | 9.19 | 0 | 0 | 0 | |
| 04/04/2024 |
9.19
|
120,545 | 8.92 | 9.19 | 8.92 | 0 | 0 | 0 | |
| 03/04/2024 |
8.83
|
66,105 | 8.83 | 9.01 | 8.65 | 0 | 0 | 0 | |
| 02/04/2024 |
8.83
|
57,207 | 8.65 | 8.83 | 8.56 | 0 | 0 | 0 | |
| 01/04/2024 |
8.74
|
77,600 | 8.74 | 8.92 | 8.56 | 0 | 0 | 0 | |
| 29/03/2024 |
8.74
|
36,300 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 | |
| 28/03/2024 |
9.01
|
56,300 | 8.83 | 9.10 | 8.83 | 0 | 0 | 0 | |
| 27/03/2024 |
8.83
|
82,620 | 8.47 | 8.92 | 8.47 | 0 | 0 | 0 | |
| 26/03/2024 |
8.47
|
75,400 | 8.38 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 25/03/2024 |
8.20
|
84,480 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 22/03/2024 |
8.20
|
44,812 | 8.20 | 8.20 | 8.11 | 0 | 2,000 | -0.0 | |
| 21/03/2024 |
8.11
|
31,110 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/03/2024 |
8.11
|
10,905 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 19/03/2024 |
8.20
|
42,510 | 8.02 | 8.38 | 8.02 | 0 | 0 | 0 | |
| 18/03/2024 |
8.11
|
99,991 | 8.29 | 8.38 | 7.84 | 0 | 0 | 0 | |
| 15/03/2024 |
8.38
|
87,411 | 7.93 | 8.38 | 7.93 | 0 | 0 | 0 | |
| 14/03/2024 |
7.93
|
54,638 | 7.84 | 8.02 | 7.84 | 500 | 0 | 0.0 | |
| 13/03/2024 |
7.84
|
28,452 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 | |