| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.30 | -1.32% | 372,327,900 | -17,389,613 | 0 |
21.90
23.75
21.90
|
|
2 tháng
(2026-06-01) |
0.90 | 4.18% | 910,347,100 | -31,264,048 | 0 |
21.45
23.75
21.90
|
|
3 tháng
(2026-05-04) |
2.45 | 12.30% | 1,330,893,300 | -135,466,983 | 0 |
19.39
23.75
21.90
|
|
6 tháng
(2026-02-02) |
1.89 | 9.22% | 2,075,971,800 | -222,703,222 | -1,352.5 |
18.70
23.75
21.90
|
|
12 tháng
(2025-08-05) |
2.15 | 10.62% | 3,948,043,900 | -287,889,622 | -2,950.2 |
18.70
25.37
21.90
|
|
24 tháng
(2024-08-12) |
5.22 | 30.45% | 6,132,672,600 | -289,306,927 | -2,956.3 |
15.69
25.37
21.90
|
|
36 tháng
(2023-08-16) |
8.50 | 61.40% | 8,279,800,600 | -289,362,846 | -2,957.9 |
12.76
25.37
21.90
|
|
60 tháng
(2021-08-26) |
9.44 | 73.11% | 10,674,287,100 | -289,434,903 | -2,959.6 |
8.84
25.37
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
17.38
|
4,102,600 | 17.49 | 17.49 | 17.31 | 0 | 0 | 0 | |
| 26/07/2024 |
17.35
|
3,447,400 | 17.35 | 17.38 | 17.28 | 0 | 0 | 0 | |
| 25/07/2024 |
17.31
|
7,155,800 | 17.38 | 17.38 | 17.13 | 0 | 0 | 0 | |
| 24/07/2024 |
17.42
|
12,248,400 | 17.28 | 17.56 | 17.13 | 0 | 0 | 0 | |
| 23/07/2024 |
17.28
|
15,105,000 | 17.85 | 17.92 | 17.28 | 1,500,000 | 1,500,000 | 0 | |
| 22/07/2024 |
17.82
|
15,146,800 | 18.07 | 18.14 | 17.74 | 0 | 0 | 0 | |
| 19/07/2024 |
18.07
|
17,067,800 | 17.85 | 18.21 | 17.74 | 0 | 0 | 0 | |
| 18/07/2024 |
17.85
|
10,659,400 | 17.64 | 18.07 | 17.64 | 0 | 0 | 0 | |
| 17/07/2024 |
17.64
|
28,890,400 | 17.49 | 18.14 | 17.42 | 0 | 0 | 0 | |
| 16/07/2024 |
17.35
|
6,992,700 | 17.28 | 17.49 | 17.24 | 0 | 0 | 0 | |
| 15/07/2024 |
17.24
|
4,481,500 | 17.28 | 17.31 | 17.21 | 0 | 0 | 0 | |
| 12/07/2024 |
17.28
|
7,151,400 | 17.35 | 17.38 | 17.13 | 0 | 0 | 0 | |
| 11/07/2024 |
17.38
|
4,990,300 | 17.53 | 17.53 | 17.38 | 0 | 0 | 0 | |
| 10/07/2024 |
17.46
|
6,470,200 | 17.64 | 17.64 | 17.46 | 2,000 | 0 | 0.0 | |
| 09/07/2024 |
17.49
|
7,986,400 | 17.38 | 17.56 | 17.31 | 0 | 0 | 0 | |
| 08/07/2024 |
17.46
|
4,943,500 | 17.49 | 17.53 | 17.35 | 0 | 0 | 0 | |
| 05/07/2024 |
17.49
|
6,335,000 | 17.38 | 17.49 | 17.28 | 10,000 | 2,000 | 0.2 | |
| 04/07/2024 |
17.38
|
6,368,100 | 17.49 | 17.53 | 17.24 | 0 | 0 | 0 | |
| 03/07/2024 |
17.46
|
5,848,800 | 17.38 | 17.56 | 17.24 | 0 | 0 | 0 | |
| 02/07/2024 |
17.31
|
5,696,300 | 17.13 | 17.35 | 17.06 | 0 | 10,000 | -0.2 | |
| 01/07/2024 |
17.13
|
3,933,500 | 17.13 | 17.17 | 16.99 | 0 | 0 | 0 | |
| 28/06/2024 |
17.13
|
5,751,000 | 17.13 | 17.28 | 17.10 | 0 | 0 | 0 | |
| 27/06/2024 |
17.24
|
4,901,400 | 17.28 | 17.35 | 17.13 | 0 | 0 | 0 | |
| 26/06/2024 |
17.35
|
10,135,100 | 17.28 | 17.35 | 16.99 | 0 | 0 | 0 | |
| 25/06/2024 |
17.31
|
6,698,400 | 17.28 | 17.42 | 17.21 | 0 | 0 | 0 | |
| 24/06/2024 |
17.35
|
14,215,300 | 17.71 | 17.71 | 17.21 | 0 | 0 | 0 | |
| 21/06/2024 |
17.67
|
5,122,000 | 17.89 | 17.89 | 17.64 | 0 | 0 | 0 | |
| 20/06/2024 |
17.85
|
10,170,900 | 17.67 | 17.89 | 17.56 | 0 | 0 | 0 | |
| 19/06/2024 |
17.74
|
7,612,500 | 17.67 | 17.78 | 17.46 | 0 | 0 | 0 | |
| 18/06/2024 |
17.67
|
5,724,600 | 17.78 | 17.78 | 17.56 | 0 | 0 | 0 | |
| 17/06/2024 |
17.67
|
6,368,600 | 17.71 | 17.71 | 17.46 | 0 | 0 | 0 | |
| 14/06/2024 |
17.71
|
11,038,000 | 17.78 | 17.92 | 17.71 | 0 | 0 | 0 | |
| 13/06/2024 |
17.85
|
11,713,500 | 17.67 | 17.92 | 17.56 | 0 | 0 | 0 | |
| 12/06/2024 |
17.67
|
10,388,900 | 17.38 | 17.67 | 17.21 | 0 | 0 | 0 | |
| 11/06/2024 |
17.38
|
9,200,500 | 17.56 | 17.60 | 17.35 | 1,100,000 | 1,100,000 | 0 | |
| 10/06/2024 |
17.56
|
7,670,900 | 17.71 | 17.78 | 17.49 | 1,514,000 | 1,514,000 | 0 | |
| 07/06/2024 |
17.71
|
5,887,100 | 17.67 | 17.74 | 17.49 | 900,000 | 900,000 | 0 | |
| 06/06/2024 |
17.53
|
8,027,700 | 17.56 | 17.64 | 17.49 | 0 | 19 | -0.0 | |
| 05/06/2024 |
17.53
|
10,785,200 | 17.82 | 17.82 | 17.49 | 0 | 0 | 0 | |
| 04/06/2024 |
17.64
|
9,722,200 | 17.85 | 17.85 | 17.60 | 0 | 0 | 0 | |
| 03/06/2024 |
17.85
|
16,242,700 | 17.89 | 17.96 | 17.71 | 0 | 0 | 0 | |
| 31/05/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 31/05/2024 |
17.74
|
11,122,400 | 18.00 | 18.21 | 17.74 | 0 | 0 | 0 | |
| 30/05/2024 |
17.78
|
13,111,100 | 17.63 | 17.78 | 17.45 | 0 | 0 | 0 | |
| 29/05/2024 |
17.69
|
13,447,000 | 17.96 | 17.99 | 17.69 | 0 | 0 | 0 | |
| 28/05/2024 |
17.93
|
10,686,700 | 17.96 | 17.96 | 17.72 | 0 | 0 | 0 | |
| 27/05/2024 |
17.81
|
7,535,500 | 17.84 | 18.05 | 17.69 | 0 | 0 | 0 | |
| 24/05/2024 |
17.69
|
33,848,200 | 17.20 | 18.26 | 17.08 | 0 | 0 | 0 | |
| 23/05/2024 |
17.20
|
10,449,700 | 16.93 | 17.23 | 16.93 | 0 | 0 | 0 | |
| 22/05/2024 |
16.90
|
9,283,100 | 17.05 | 17.08 | 16.87 | 0 | 0 | 0 | |
| 21/05/2024 |
17.05
|
10,824,000 | 17.08 | 17.11 | 16.84 | 0 | 0 | 0 | |
| 20/05/2024 |
17.08
|
9,333,300 | 17.23 | 17.26 | 17.05 | 0 | 0 | 0 | |
| 17/05/2024 |
17.08
|
8,504,100 | 17.08 | 17.17 | 17.05 | 577,700 | 577,700 | 0 | |
| 16/05/2024 |
17.08
|
30,203,800 | 16.93 | 17.17 | 16.81 | 0 | 0 | 0 | |
| 15/05/2024 |
16.75
|
7,803,400 | 16.84 | 16.84 | 16.75 | 0 | 0 | 0 | |
| 14/05/2024 |
16.78
|
4,470,600 | 16.75 | 16.87 | 16.72 | 0 | 0 | 0 | |
| 13/05/2024 |
16.75
|
5,551,200 | 16.93 | 16.93 | 16.72 | 0 | 0 | 0 | |
| 10/05/2024 |
16.75
|
4,909,800 | 16.69 | 16.75 | 16.60 | 0 | 55,600 | -1.5 | |
| 09/05/2024 |
16.69
|
4,100,900 | 16.69 | 16.81 | 16.63 | 0 | 0 | 0 | |
| 08/05/2024 |
16.66
|
4,037,700 | 16.63 | 16.72 | 16.51 | 0 | 0 | 0 | |
| 07/05/2024 |
16.72
|
4,300,700 | 16.78 | 16.81 | 16.63 | 0 | 0 | 0 | |
| 06/05/2024 |
16.69
|
7,445,000 | 16.63 | 16.75 | 16.54 | 0 | 0 | 0 | |
| 03/05/2024 |
16.63
|
8,718,800 | 16.39 | 16.63 | 16.39 | 0 | 0 | 0 | |
| 02/05/2024 |
16.33
|
4,797,900 | 16.24 | 16.42 | 16.21 | 0 | 0 | 0 | |
| 26/04/2024 |
16.24
|
5,444,000 | 16.21 | 16.33 | 16.08 | 0 | 0 | 0 | |
| 25/04/2024 |
16.21
|
5,141,600 | 16.33 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 24/04/2024 |
16.36
|
6,681,200 | 16.21 | 16.39 | 16.15 | 0 | 0 | 0 | |
| 23/04/2024 |
16.11
|
8,540,500 | 16.21 | 16.30 | 16.05 | 0 | 0 | 0 | |
| 22/04/2024 |
16.21
|
6,313,700 | 16.27 | 16.30 | 16.15 | 0 | 0 | 0 | |
| 19/04/2024 |
16.08
|
10,862,500 | 16.08 | 16.21 | 15.99 | 0 | 0 | 0 | |
| 17/04/2024 |
16.18
|
10,479,700 | 16.45 | 16.48 | 16.18 | 0 | 0 | 0 | |
| 16/04/2024 |
16.42
|
17,350,400 | 16.24 | 16.42 | 16.18 | 0 | 0 | 0 | |
| 15/04/2024 |
16.24
|
16,253,800 | 16.81 | 16.93 | 16.24 | 0 | 0 | 0 | |
| 12/04/2024 |
16.93
|
9,767,600 | 16.45 | 16.93 | 16.33 | 0 | 0 | 0 | |
| 11/04/2024 |
16.42
|
11,286,500 | 16.33 | 16.42 | 16.27 | 0 | 0 | 0 | |
| 10/04/2024 |
16.39
|
5,122,000 | 16.60 | 16.69 | 16.39 | 0 | 0 | 0 | |
| 09/04/2024 |
16.51
|
5,371,500 | 16.42 | 16.51 | 16.36 | 0 | 0 | 0 | |
| 08/04/2024 |
16.42
|
6,869,300 | 16.42 | 16.48 | 16.30 | 0 | 0 | 0 | |
| 05/04/2024 |
16.42
|
12,289,500 | 16.51 | 16.57 | 16.39 | 0 | 0 | 0 | |
| 04/04/2024 |
16.66
|
11,155,900 | 16.96 | 16.96 | 16.66 | 0 | 0 | 0 | |
| 03/04/2024 |
16.93
|
10,199,400 | 17.05 | 17.17 | 16.87 | 0 | 0 | 0 | |
| 02/04/2024 |
17.17
|
10,409,700 | 17.11 | 17.17 | 16.87 | 0 | 0 | 0 | |
| 01/04/2024 |
17.20
|
6,174,900 | 17.05 | 17.23 | 16.99 | 0 | 0 | 0 | |
| 29/03/2024 |
17.23
|
13,489,800 | 17.17 | 17.32 | 17.02 | 0 | 0 | 0 | |
| 28/03/2024 |
17.14
|
12,423,400 | 17.11 | 17.29 | 17.05 | 0 | 0 | 0 | |
| 27/03/2024 |
16.93
|
5,958,200 | 16.90 | 16.96 | 16.69 | 0 | 0 | 0 | |
| 26/03/2024 |
16.90
|
6,283,500 | 16.69 | 16.90 | 16.54 | 0 | 0 | 0 | |
| 25/03/2024 |
16.63
|
10,187,100 | 16.96 | 16.96 | 16.63 | 0 | 0 | 0 | |
| 22/03/2024 |
17.02
|
22,676,200 | 17.08 | 17.51 | 16.87 | 0 | 0 | 0 | |
| 21/03/2024 |
16.93
|
12,818,200 | 16.75 | 16.93 | 16.66 | 0 | 0 | 0 | |
| 20/03/2024 |
16.63
|
14,002,400 | 16.24 | 16.75 | 16.21 | 0 | 0 | 0 | |
| 19/03/2024 |
16.24
|
7,121,300 | 16.21 | 16.36 | 16.18 | 0 | 0 | 0 | |
| 18/03/2024 |
16.27
|
14,119,300 | 16.45 | 16.54 | 16.15 | 0 | 0 | 0 | |
| 15/03/2024 |
16.54
|
7,822,800 | 16.48 | 16.57 | 16.33 | 0 | 0 | 0 | |
| 14/03/2024 |
16.48
|
8,224,300 | 16.69 | 16.69 | 16.36 | 0 | 0 | 0 | |
| 13/03/2024 |
16.72
|
8,935,300 | 16.18 | 16.72 | 16.18 | 0 | 0 | 0 | |
| 12/03/2024 |
16.18
|
8,312,600 | 16.11 | 16.24 | 16.08 | 0 | 0 | 0 | |
| 11/03/2024 |
16.18
|
12,015,800 | 16.36 | 16.39 | 16.11 | 0 | 0 | 0 | |
| 08/03/2024 |
16.36
|
23,017,000 | 16.63 | 16.72 | 16.33 | 2,000,000 | 2,000,000 | 0 | |
| 07/03/2024 |
16.63
|
10,165,800 | 16.69 | 16.75 | 16.57 | 0 | 0 | 0 | |
| 06/03/2024 |
16.75
|
7,041,200 | 16.93 | 17.02 | 16.66 | 0 | 0 | 0 | |