| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.05 | 0.23% | 198,596,000 | 24,517,200 | 539.6 |
21.70
24.55
22.60
|
|
2 tháng
(2026-07-20) |
0.05 | 0.23% | 371,320,800 | 53,516,200 | 1,193.7 |
21.70
25.25
22.60
|
|
3 tháng
(2026-06-18) |
0.05 | 0.23% | 565,162,400 | 83,680,300 | 1,892.3 |
21.70
26.15
22.60
|
|
6 tháng
(2026-03-20) |
3.10 | 16.33% | 1,129,710,000 | 110,300,500 | 2,456.4 |
19
26.15
22.60
|
|
12 tháng
(2025-09-22) |
3.10 | 16.33% | 2,235,286,500 | 198,885,275 | 4,242.7 |
18.05
26.15
22.60
|
|
24 tháng
(2024-09-26) |
6.23 | 39.23% | 4,495,926,700 | 417,675,604 | 8,556.0 |
15.12
26.15
22.60
|
|
36 tháng
(2023-10-02) |
7.47 | 51.02% | 6,235,965,800 | 692,752,985 | 14,625.1 |
12.97
28
22.60
|
|
60 tháng
(2021-10-12) |
8.93 | 67.76% | 8,655,548,000 | 905,238,640 | 19,313.0 |
8.84
28
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2024 |
18.54
|
5,395,600 | 18.54 | 18.61 | 18.43 | 0 | 0 | 0 | |
| 15/10/2024 |
18.61
|
7,109,800 | 18.68 | 18.86 | 18.57 | 0 | 0 | 0 | |
| 14/10/2024 |
18.68
|
9,026,900 | 18.82 | 18.90 | 18.68 | 0 | 0 | 0 | |
| 11/10/2024 |
18.79
|
6,560,000 | 18.79 | 18.82 | 18.64 | 0 | 0 | 0 | |
| 10/10/2024 |
18.86
|
9,079,400 | 19.00 | 19.08 | 18.75 | 0 | 0 | 0 | |
| 09/10/2024 |
18.90
|
20,003,200 | 18.43 | 18.90 | 18.39 | 1,700 | 0 | 0.0 | |
| 08/10/2024 |
18.36
|
6,522,700 | 18.36 | 18.46 | 18.25 | 0 | 0 | 0 | |
| 07/10/2024 |
18.32
|
6,769,700 | 18.36 | 18.50 | 18.25 | 0 | 0 | 0 | |
| 04/10/2024 |
18.28
|
8,664,100 | 18.50 | 18.54 | 18.28 | 0 | 1,700 | -0.0 | |
| 03/10/2024 |
18.50
|
14,798,400 | 18.68 | 18.93 | 18.50 | 0 | 0 | 0 | |
| 02/10/2024 |
18.57
|
10,112,400 | 18.50 | 18.79 | 18.43 | 0 | 0 | 0 | |
| 01/10/2024 |
18.54
|
10,408,300 | 18.54 | 18.82 | 18.54 | 0 | 0 | 0 | |
| 30/09/2024 |
18.54
|
8,455,300 | 18.50 | 18.68 | 18.50 | 0 | 0 | 0 | |
| 27/09/2024 |
18.64
|
10,807,400 | 18.72 | 19.00 | 18.64 | 0 | 0 | 0 | |
| 26/09/2024 |
18.72
|
18,172,200 | 18.93 | 18.97 | 18.72 | 0 | 0 | 0 | |
| 25/09/2024 |
18.86
|
23,014,300 | 18.72 | 18.86 | 18.57 | 0 | 0 | 0 | |
| 24/09/2024 |
18.57
|
12,775,500 | 18.46 | 18.57 | 18.28 | 0 | 0 | 0 | |
| 23/09/2024 |
18.46
|
8,574,100 | 18.50 | 18.72 | 18.43 | 0 | 0 | 0 | |
| 20/09/2024 |
18.46
|
34,310,900 | 17.92 | 18.57 | 17.92 | 0 | 0 | 0 | |
| 19/09/2024 |
17.85
|
5,219,400 | 17.82 | 17.89 | 17.71 | 0 | 0 | 0 | |
| 18/09/2024 |
17.74
|
8,718,500 | 17.64 | 17.82 | 17.53 | 0 | 0 | 0 | |
| 17/09/2024 |
17.64
|
4,078,100 | 17.38 | 17.64 | 17.35 | 0 | 0 | 0 | |
| 16/09/2024 |
17.38
|
3,712,400 | 17.56 | 17.67 | 17.38 | 0 | 0 | 0 | |
| 13/09/2024 |
17.56
|
2,370,800 | 17.56 | 17.60 | 17.46 | 0 | 0 | 0 | |
| 12/09/2024 |
17.60
|
2,617,700 | 17.46 | 17.64 | 17.42 | 0 | 0 | 0 | |
| 11/09/2024 |
17.38
|
3,584,100 | 17.38 | 17.46 | 17.35 | 0 | 0 | 0 | |
| 10/09/2024 |
17.46
|
6,133,500 | 17.60 | 17.67 | 17.35 | 0 | 0 | 0 | |
| 09/09/2024 |
17.60
|
4,686,500 | 17.67 | 17.71 | 17.49 | 200 | 0 | 0.0 | |
| 06/09/2024 |
17.71
|
5,003,500 | 17.64 | 17.71 | 17.60 | 0 | 0 | 0 | |
| 05/09/2024 |
17.64
|
3,534,700 | 17.74 | 17.78 | 17.60 | 0 | 0 | 0 | |
| 04/09/2024 |
17.74
|
5,632,900 | 17.64 | 17.78 | 17.60 | 0 | 200 | -0.0 | |
| 03/09/2024 |
27.05
|
23,017,000 | 27.50 | 27.65 | 27 | 2,000,000 | 2,000,000 | 0 | |
| 02/09/2024 |
28
|
11,893,900 | 27.85 | 28.20 | 27.85 | 833,600 | 833,600 | 0 | |
| 30/08/2024 |
17.85
|
4,483,800 | 17.74 | 17.85 | 17.74 | 0 | 0 | 0 | |
| 29/08/2024 |
17.74
|
8,588,000 | 17.67 | 17.92 | 17.67 | 0 | 0 | 0 | |
| 28/08/2024 |
17.64
|
5,222,500 | 17.64 | 17.67 | 17.56 | 0 | 0 | 0 | |
| 27/08/2024 |
17.60
|
4,154,700 | 17.60 | 17.64 | 17.56 | 0 | 0 | 0 | |
| 26/08/2024 |
17.60
|
4,921,300 | 17.67 | 17.67 | 17.56 | 0 | 0 | 0 | |
| 23/08/2024 |
17.60
|
3,892,900 | 17.56 | 17.64 | 17.46 | 0 | 0 | 0 | |
| 22/08/2024 |
17.56
|
6,789,100 | 17.64 | 17.67 | 17.49 | 0 | 0 | 0 | |
| 21/08/2024 |
17.56
|
6,556,900 | 17.31 | 17.56 | 17.31 | 0 | 0 | 0 | |
| 20/08/2024 |
17.35
|
5,413,000 | 17.31 | 17.49 | 17.28 | 0 | 0 | 0 | |
| 19/08/2024 |
17.31
|
3,836,600 | 17.28 | 17.38 | 17.24 | 0 | 0 | 0 | |
| 16/08/2024 |
17.28
|
6,516,200 | 16.92 | 17.28 | 16.92 | 0 | 0 | 0 | |
| 15/08/2024 |
16.92
|
2,655,100 | 16.95 | 16.99 | 16.88 | 0 | 0 | 0 | |
| 14/08/2024 |
16.95
|
3,316,800 | 17.06 | 17.13 | 16.95 | 0 | 0 | 0 | |
| 13/08/2024 |
16.99
|
2,850,000 | 16.95 | 17.13 | 16.92 | 0 | 0 | 0 | |
| 12/08/2024 |
17.13
|
4,197,300 | 16.99 | 17.13 | 16.77 | 0 | 0 | 0 | |
| 09/08/2024 |
16.99
|
3,006,900 | 16.85 | 16.99 | 16.77 | 0 | 0 | 0 | |
| 08/08/2024 |
16.74
|
3,649,600 | 16.74 | 16.92 | 16.74 | 0 | 0 | 0 | |
| 07/08/2024 |
16.85
|
4,400,300 | 16.99 | 16.99 | 16.77 | 0 | 0 | 0 | |
| 06/08/2024 |
16.92
|
8,020,900 | 16.92 | 17.03 | 16.74 | 0 | 0 | 0 | |
| 05/08/2024 |
16.70
|
20,086,500 | 16.99 | 17.17 | 16.67 | 0 | 0 | 0 | |
| 02/08/2024 |
17.24
|
13,706,000 | 17.21 | 17.28 | 17.03 | 0 | 0 | 0 | |
| 01/08/2024 |
17.24
|
9,174,700 | 17.64 | 17.71 | 17.24 | 0 | 0 | 0 | |
| 31/07/2024 |
17.67
|
8,548,700 | 17.42 | 17.67 | 17.35 | 0 | 0 | 0 | |
| 30/07/2024 |
17.38
|
5,489,200 | 17.28 | 17.38 | 17.24 | 0 | 0 | 0 | |
| 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 | 0 | 0 | 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 | 1,940,000 | 1,940,000 | 0 | |
| 27/06/2024 |
17.24
|
4,901,400 | 17.28 | 17.35 | 17.13 | 40,000 | 40,000 | 0 | |
| 26/06/2024 |
17.35
|
10,135,100 | 17.28 | 17.35 | 16.99 | 2,624,600 | 2,624,600 | 0 | |
| 25/06/2024 |
17.31
|
6,698,400 | 17.28 | 17.42 | 17.21 | 2,036,000 | 2,036,000 | 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 | 115,500 | 115,500 | 0 | |
| 19/06/2024 |
17.74
|
7,612,500 | 17.67 | 17.78 | 17.46 | 197,052 | 197,000 | 0.0 | |
| 18/06/2024 |
17.67
|
5,724,600 | 17.78 | 17.78 | 17.56 | 210,000 | 210,000 | 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 | 147,000 | 147,000 | 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 | 1,054,700 | 1,054,700 | 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 | |