| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1.10 | -6.08% | 8,521,900 | -62,400 | -1.1 |
16.90
29.40
17.10
|
|
2 tháng
(2026-07-20) |
-3.20 | -15.84% | 14,746,300 | -383,200 | -7.2 |
16.90
29.40
17.10
|
|
3 tháng
(2026-06-19) |
-7.38 | -30.27% | 23,573,600 | -651,800 | -13.2 |
16.90
29.40
17.10
|
|
6 tháng
(2026-03-23) |
-7.38 | -30.27% | 65,458,400 | 1,374,400 | 44.1 |
15.79
29.40
17.10
|
|
12 tháng
(2025-09-22) |
-11.58 | -40.53% | 265,616,900 | -3,250,200 | -91.0 |
15.79
33.91
17.10
|
|
24 tháng
(2024-09-27) |
0.90 | 5.60% | 695,929,591 | -3,622,100 | -39.2 |
9.77
33.91
17.10
|
|
36 tháng
(2023-10-03) |
7.43 | 77.65% | 1,077,457,519 | 4,463,100 | 94.6 |
7.55
33.91
17.10
|
|
60 tháng
(2021-10-13) |
-5.68 | -25.04% | 1,634,382,766 | 4,534,103 | 95.7 |
5.33
33.91
17.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
14.56
|
595,743 | 14.56 | 14.56 | 14.20 | 0 | 0 | 0 | |
| 16/10/2024 |
14.56
|
416,752 | 14.56 | 14.74 | 14.47 | 0 | 0 | 0 | |
| 15/10/2024 |
14.65
|
1,115,872 | 15.10 | 15.10 | 14.47 | 0 | 0 | 0 | |
| 14/10/2024 |
15.01
|
217,065 | 15.10 | 15.28 | 14.92 | 0 | 0 | 0 | |
| 11/10/2024 |
15.10
|
228,879 | 15.19 | 15.19 | 15.01 | 0 | 0 | 0 | |
| 10/10/2024 |
15.10
|
316,315 | 15.28 | 15.37 | 15.10 | 0 | 0 | 0 | |
| 09/10/2024 |
15.28
|
399,871 | 15.19 | 15.28 | 15.01 | 0 | 0 | 0 | |
| 08/10/2024 |
15.19
|
251,601 | 15.28 | 15.28 | 15.01 | 0 | 0 | 0 | |
| 07/10/2024 |
15.28
|
271,669 | 14.92 | 15.37 | 14.92 | 0 | 0 | 0 | |
| 04/10/2024 |
15.19
|
811,228 | 15.37 | 15.47 | 15.01 | 0 | 0 | 0 | |
| 03/10/2024 |
15.28
|
1,393,417 | 15.74 | 15.83 | 15.28 | 800 | 0 | 0.0 | |
| 02/10/2024 |
15.74
|
698,382 | 16.01 | 16.01 | 15.65 | 0 | 47,900 | -0.8 | |
| 01/10/2024 |
16.01
|
835,792 | 16.01 | 16.19 | 15.92 | 0 | 100 | -0.0 | |
| 30/09/2024 |
15.92
|
606,967 | 16.19 | 16.19 | 15.92 | 1,000 | 10,000 | -0.2 | |
| 27/09/2024 |
16.10
|
718,106 | 16.37 | 16.46 | 16.01 | 300 | 0 | 0.0 | |
| 26/09/2024 |
16.37
|
1,774,579 | 16.10 | 16.64 | 16.10 | 0 | 0 | 0 | |
| 25/09/2024 |
16.10
|
1,078,459 | 15.92 | 16.10 | 15.74 | 0 | 0 | 0 | |
| 24/09/2024 |
15.92
|
358,512 | 16.10 | 16.10 | 15.83 | 0 | 0 | 0 | |
| 23/09/2024 |
16.10
|
363,698 | 16.01 | 16.19 | 15.92 | 0 | 32,800 | -0.6 | |
| 20/09/2024 |
16.01
|
620,417 | 16.19 | 16.28 | 15.92 | 0 | 0 | 0 | |
| 19/09/2024 |
16.01
|
354,590 | 15.92 | 16.10 | 15.83 | 0 | 0 | 0 | |
| 18/09/2024 |
15.92
|
602,334 | 15.92 | 16.19 | 15.83 | 0 | 2,200 | -0.0 | |
| 17/09/2024 |
15.92
|
628,214 | 15.92 | 15.92 | 15.65 | 0 | 0 | 0 | |
| 16/09/2024 |
15.83
|
573,970 | 15.74 | 16.10 | 15.74 | 0 | 0 | 0 | |
| 13/09/2024 |
15.83
|
229,538 | 15.92 | 16.01 | 15.65 | 0 | 0 | 0 | |
| 12/09/2024 |
15.92
|
511,135 | 15.47 | 16.01 | 15.47 | 0 | 0 | 0 | |
| 11/09/2024 |
15.56
|
843,839 | 15.74 | 16.01 | 15.37 | 0 | 0 | 0 | |
| 10/09/2024 |
15.74
|
676,422 | 16.10 | 16.10 | 15.65 | 0 | 0 | 0 | |
| 09/09/2024 |
16.10
|
292,592 | 16.10 | 16.19 | 15.92 | 0 | 0 | 0 | |
| 06/09/2024 |
16.28
|
746,471 | 16.19 | 16.28 | 15.83 | 0 | 0 | 0 | |
| 05/09/2024 |
16.19
|
462,018 | 16.37 | 16.46 | 16.10 | 0 | 0 | 0 | |
| 04/09/2024 |
16.28
|
687,246 | 16.64 | 16.64 | 16.28 | 0 | 0 | 0 | |
| 03/09/2024 |
11.58
|
3,245,252 | 11.40 | 11.85 | 11.31 | 105,000 | 0 | 1.3 | |
| 02/09/2024 |
9.77
|
521,610 | 9.59 | 9.77 | 9.59 | 0 | 0 | 0 | |
| 30/08/2024 |
16.64
|
826,047 | 16.46 | 16.82 | 16.37 | 0 | 0 | 0 | |
| 29/08/2024 |
16.37
|
658,779 | 16.28 | 16.37 | 16.19 | 0 | 0 | 0 | |
| 28/08/2024 |
16.28
|
545,978 | 16.46 | 16.46 | 16.10 | 4,300 | 0 | 0.1 | |
| 27/08/2024 |
16.46
|
792,535 | 16.64 | 16.64 | 16.28 | 2,000 | 0 | 0.0 | |
| 26/08/2024 |
16.64
|
591,144 | 16.73 | 16.91 | 16.37 | 0 | 0 | 0 | |
| 23/08/2024 |
16.73
|
848,859 | 16.91 | 16.91 | 16.46 | 0 | 0 | 0 | |
| 22/08/2024 |
16.91
|
824,125 | 17.09 | 17.18 | 16.73 | 0 | 0 | 0 | |
| 21/08/2024 |
17.09
|
1,265,623 | 16.91 | 17.36 | 16.82 | 0 | 0 | 0 | |
| 20/08/2024 |
16.91
|
1,433,780 | 16.73 | 17.09 | 16.64 | 0 | 0 | 0 | |
| 19/08/2024 |
16.73
|
769,550 | 16.82 | 17.09 | 16.64 | 0 | 4,000 | -0.1 | |
| 16/08/2024 |
16.91
|
2,312,642 | 16.19 | 17.00 | 15.92 | 0 | 2,000 | -0.0 | |
| 15/08/2024 |
16.01
|
1,060,876 | 16.46 | 16.46 | 15.92 | 0 | 0 | 0 | |
| 14/08/2024 |
16.46
|
2,038,418 | 16.19 | 16.82 | 16.19 | 500 | 0 | 0.0 | |
| 13/08/2024 |
16.28
|
1,300,036 | 15.56 | 16.37 | 15.19 | 500 | 0 | 0.0 | |
| 12/08/2024 |
16.01
|
1,901,212 | 15.37 | 16.10 | 15.28 | 0 | 0 | 0 | |
| 09/08/2024 |
15.37
|
1,104,880 | 15.01 | 15.47 | 14.92 | 0 | 0 | 0 | |
| 08/08/2024 |
15.01
|
1,101,581 | 15.19 | 15.28 | 14.74 | 0 | 11,000 | -0.2 | |
| 07/08/2024 |
15.19
|
659,200 | 15.19 | 15.28 | 14.74 | 0 | 0 | 0 | |
| 06/08/2024 |
15.19
|
1,095,291 | 14.83 | 15.28 | 14.29 | 2,000 | 0 | 0.0 | |
| 05/08/2024 |
14.38
|
2,144,124 | 15.83 | 15.83 | 14.20 | 6,000 | 700 | 0.1 | |
| 02/08/2024 |
15.83
|
1,132,945 | 15.47 | 15.83 | 14.83 | 0 | 11,000 | -0.2 | |
| 01/08/2024 |
15.37
|
2,695,409 | 16.55 | 16.55 | 15.01 | 10,000 | 0 | 0.2 | |
| 31/07/2024 |
16.37
|
932,856 | 16.82 | 16.82 | 16.28 | 0 | 1,000 | -0.0 | |
| 30/07/2024 |
16.55
|
1,081,716 | 16.91 | 17.00 | 16.19 | 0 | 0 | 0 | |
| 29/07/2024 |
17.00
|
1,565,982 | 16.37 | 17.18 | 16.37 | 0 | 5,000 | -0.1 | |
| 26/07/2024 |
16.37
|
933,038 | 16.28 | 16.55 | 16.01 | 0 | 2,000 | -0.0 | |
| 25/07/2024 |
16.28
|
1,620,250 | 15.65 | 16.55 | 15.56 | 1,700 | 0 | 0.0 | |
| 24/07/2024 |
15.83
|
2,209,184 | 15.65 | 16.01 | 14.56 | 900 | 0 | 0.0 | |
| 23/07/2024 |
15.56
|
2,042,599 | 16.55 | 16.82 | 15.28 | 0 | 150,000 | -2.7 | |
| 22/07/2024 |
16.46
|
3,044,798 | 17.73 | 17.73 | 16.10 | 0 | 9,900 | -0.2 | |
| 19/07/2024 |
17.82
|
1,373,048 | 18.36 | 18.36 | 17.55 | 0 | 100 | -0.0 | |
| 18/07/2024 |
18.36
|
2,202,198 | 18.36 | 18.45 | 17.64 | 6,000 | 5,800 | 0.0 | |
| 17/07/2024 |
17.91
|
4,563,758 | 19.54 | 19.81 | 16.64 | 0 | 0 | 0 | |
| 16/07/2024 |
19.26
|
2,497,013 | 19.81 | 19.90 | 19.08 | 1,000 | 20,000 | -0.4 | |
| 15/07/2024 |
19.72
|
1,249,385 | 20.44 | 20.44 | 19.44 | 0 | 117,200 | -2.5 | |
| 12/07/2024 |
19.72
|
1,769,000 | 19.44 | 19.81 | 19.17 | 0 | 20,000 | -0.4 | |
| 11/07/2024 |
19.44
|
2,698,514 | 19.63 | 19.99 | 19.17 | 0 | 0 | 0 | |
| 10/07/2024 |
19.63
|
5,408,935 | 21.07 | 21.07 | 19.44 | 21,500 | 0 | 0.5 | |
| 09/07/2024 |
20.71
|
3,369,624 | 20.17 | 21.62 | 20.17 | 0 | 600 | -0.0 | |
| 08/07/2024 |
20.17
|
7,216,608 | 18.45 | 20.53 | 18.36 | 500 | 3,000 | -0.1 | |
| 05/07/2024 |
18.27
|
1,886,223 | 18.09 | 18.72 | 18.09 | 0 | 0 | 0 | |
| 04/07/2024 |
18.09
|
2,510,047 | 17.55 | 18.54 | 17.55 | 0 | 0 | 0 | |
| 03/07/2024 |
11.31
|
1,619,393 | 11.21 | 11.49 | 11.03 | 0 | 0 | 0 | |
| 02/07/2024 |
17.18
|
608,037 | 16.91 | 17.36 | 16.91 | 0 | 77,900 | -1.5 | |
| 01/07/2024 |
17.00
|
1,273,888 | 17.18 | 17.18 | 16.55 | 7,200 | 0 | 0.1 | |
| 28/06/2024 |
17.00
|
2,171,064 | 17.91 | 18.09 | 16.82 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/06/2024 |
18.00
|
1,137,861 | 18.45 | 18.45 | 17.91 | 0 | 2,000 | -0.0 | |
| 26/06/2024 |
18.00
|
1,979,703 | 17.91 | 18.17 | 17.56 | 0 | 0 | 0 | |
| 25/06/2024 |
17.91
|
2,677,976 | 18.35 | 18.79 | 17.56 | 0 | 0 | 0 | |
| 24/06/2024 |
18.26
|
3,498,895 | 18.61 | 19.14 | 17.73 | 5,800 | 0 | 0.1 | |
| 21/06/2024 |
18.61
|
7,835,262 | 17.30 | 19.31 | 17.12 | 500,000 | 7,400 | 10.4 | |
| 20/06/2024 |
17.30
|
1,553,185 | 17.56 | 17.56 | 17.03 | 0 | 0 | 0 | |
| 19/06/2024 |
17.38
|
3,565,260 | 17.21 | 17.91 | 17.12 | 1,400 | 5,000 | -0.1 | |
| 18/06/2024 |
17.12
|
2,478,211 | 15.89 | 17.21 | 15.89 | 500,000 | 0 | 9.6 | |
| 17/06/2024 |
16.59
|
1,289,041 | 16.42 | 16.77 | 16.24 | 0 | 0 | 0 | |
| 14/06/2024 |
16.42
|
5,647,507 | 17.38 | 17.47 | 16.15 | 101,500 | 21,300 | 1.5 | |
| 13/06/2024 |
17.38
|
1,662,100 | 17.91 | 18.00 | 17.30 | 1,000 | 0 | 0.0 | |
| 12/06/2024 |
17.82
|
1,421,612 | 18.00 | 18.00 | 17.47 | 0 | 0 | 0 | |
| 11/06/2024 |
14.92
|
475,065 | 14.66 | 15.01 | 14.66 | 0 | 0 | 0 | |
| 10/06/2024 |
16.94
|
1,421,050 | 17.12 | 17.30 | 16.86 | 0 | 0 | 0 | |
| 07/06/2024 |
17.03
|
2,106,420 | 17.21 | 17.38 | 16.77 | 0 | 0 | 0 | |
| 06/06/2024 |
17.03
|
2,236,633 | 17.12 | 17.38 | 16.68 | 0 | 0 | 0 | |
| 05/06/2024 |
17.12
|
2,913,507 | 17.12 | 17.91 | 16.94 | 0 | 0 | 0 | |
| 04/06/2024 |
17.03
|
1,442,925 | 17.38 | 17.56 | 16.86 | 0 | 0 | 0 | |
| 03/06/2024 |
17.21
|
4,602,733 | 16.94 | 18.00 | 16.77 | 1,300 | 0 | 0.0 | |
| 31/05/2024 |
16.77
|
1,905,198 | 16.68 | 17.30 | 16.51 | 0 | 0 | 0 | |