| 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) |
-4.50 | -19.74% | 7,538,600 | -328,300 | 0 |
17.90
22.80
18.10
|
|
2 tháng
(2026-06-01) |
-5.89 | -24.36% | 15,086,400 | -833,800 | 0 |
17.90
24.57
18.10
|
|
3 tháng
(2026-05-04) |
-5.99 | -24.65% | 23,569,800 | -873,500 | 0 |
17.90
25.50
18.10
|
|
6 tháng
(2026-02-02) |
-10.19 | -35.77% | 128,900,900 | -88,100 | 14.1 |
17.90
32.04
18.10
|
|
12 tháng
(2025-08-05) |
-11.12 | -37.81% | 288,119,800 | -3,410,000 | -82.5 |
17.90
33.91
18.10
|
|
24 tháng
(2024-08-12) |
2.29 | 14.32% | 698,612,499 | -2,898,500 | -147.0 |
12.66
33.91
18.10
|
|
36 tháng
(2023-08-16) |
8.38 | 84.53% | 1,096,733,912 | 5,069,600 | -14.2 |
7.55
33.91
18.10
|
|
60 tháng
(2021-08-26) |
3.10 | 20.41% | 1,718,789,307 | 5,233,853 | -12.7 |
5.33
33.91
18.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | 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 |
17.64
|
1,078,751 | 17.18 | 17.73 | 17.18 | 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 |
17.82
|
6,009,630 | 16.94 | 18.00 | 16.94 | 25,000 | 0 | 0.4 | |
| 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 | |
| 30/05/2024 |
16.51
|
2,330,720 | 16.77 | 16.86 | 16.07 | 0 | 0 | 0 | |
| 29/05/2024 |
16.77
|
2,225,512 | 17.12 | 17.30 | 16.68 | 0 | 0 | 0 | |
| 28/05/2024 |
17.12
|
2,234,677 | 16.68 | 17.21 | 16.07 | 0 | 300 | -0.0 | |
| 27/05/2024 |
16.68
|
992,616 | 16.59 | 16.94 | 16.51 | 0 | 0 | 0 | |
| 24/05/2024 |
16.77
|
4,735,659 | 16.86 | 17.56 | 16.42 | 1,000 | 0 | 0.0 | |
| 23/05/2024 |
16.94
|
1,984,408 | 16.68 | 17.12 | 16.42 | 0 | 0 | 0 | |
| 22/05/2024 |
16.68
|
2,441,318 | 17.12 | 17.38 | 16.51 | 0 | 0 | 0 | |
| 21/05/2024 |
17.21
|
3,810,069 | 16.68 | 17.47 | 16.42 | 500,000 | 20,000 | 9.3 | |
| 20/05/2024 |
16.59
|
2,638,258 | 16.86 | 17.91 | 16.42 | 800 | 4,000 | -0.1 | |
| 17/05/2024 |
16.68
|
2,297,860 | 16.42 | 16.68 | 16.07 | 0 | 0 | 0 | |
| 16/05/2024 |
16.15
|
3,644,786 | 16.68 | 16.86 | 16.07 | 4,000 | 0 | 0.1 | |
| 15/05/2024 |
16.59
|
2,890,999 | 16.51 | 16.94 | 16.33 | 0 | 5,000 | -0.1 | |
| 14/05/2024 |
16.42
|
3,312,458 | 15.89 | 16.68 | 15.71 | 459,900 | 1,000 | 8.4 | |
| 13/05/2024 |
15.89
|
2,278,024 | 16.24 | 16.42 | 15.63 | 0 | 0 | 0 | |
| 10/05/2024 |
16.15
|
3,072,765 | 16.15 | 16.33 | 15.63 | 130,000 | 300 | 2.4 | |
| 09/05/2024 |
16.15
|
3,782,711 | 16.24 | 17.12 | 15.98 | 0 | 10,000 | -0.2 | |
| 08/05/2024 |
16.24
|
2,595,828 | 16.15 | 16.59 | 15.54 | 0 | 0 | 0 | |
| 07/05/2024 |
16.15
|
3,535,434 | 15.80 | 16.59 | 15.63 | 300,000 | 0 | 5.5 | |
| 06/05/2024 |
15.54
|
8,694,690 | 14.05 | 15.54 | 13.61 | 600,000 | 0 | 10.0 | |
| 03/05/2024 |
13.61
|
1,075,041 | 13.96 | 13.96 | 13.34 | 0 | 0 | 0 | |
| 02/05/2024 |
13.70
|
2,384,364 | 12.91 | 14.13 | 12.73 | 0 | 0 | 0 | |
| 26/04/2024 |
12.91
|
1,075,566 | 12.82 | 12.99 | 12.55 | 1,400 | 0 | 0.0 | |
| 25/04/2024 |
12.82
|
647,083 | 12.91 | 12.99 | 12.64 | 0 | 0 | 0 | |
| 24/04/2024 |
12.38
|
1,662,401 | 12.47 | 13.08 | 12.29 | 0 | 200 | -0.0 | |
| 23/04/2024 |
12.47
|
784,693 | 12.55 | 12.64 | 12.29 | 0 | 0 | 0 | |
| 22/04/2024 |
12.55
|
1,014,946 | 12.73 | 12.91 | 12.29 | 0 | 0 | 0 | |
| 19/04/2024 |
12.47
|
2,041,230 | 12.82 | 12.99 | 12.29 | 0 | 0 | 0 | |
| 17/04/2024 |
12.55
|
1,021,588 | 12.47 | 12.99 | 12.38 | 0 | 0 | 0 | |
| 16/04/2024 |
12.64
|
1,575,095 | 12.91 | 12.99 | 12.12 | 0 | 0 | 0 | |
| 15/04/2024 |
12.55
|
2,068,785 | 13.43 | 13.70 | 12.20 | 0 | 7,000 | -0.1 | |
| 12/04/2024 |
13.61
|
1,391,807 | 13.17 | 13.78 | 13.17 | 400,000 | 0 | 6.2 | |
| 11/04/2024 |
13.17
|
1,064,068 | 12.99 | 13.52 | 12.73 | 0 | 40,000 | -0.6 | |
| 10/04/2024 |
13.26
|
1,514,732 | 13.17 | 13.52 | 12.82 | 400,000 | 0 | 6.0 | |
| 09/04/2024 |
13.08
|
1,778,297 | 12.38 | 13.08 | 12.38 | 0 | 100 | -0.0 | |
| 08/04/2024 |
12.38
|
2,590,276 | 13.43 | 13.61 | 12.38 | 58,300 | 20,100 | 0.6 | |
| 05/04/2024 |
13.34
|
2,732,478 | 14.05 | 14.13 | 13.26 | 0 | 0 | 0 | |
| 04/04/2024 |
14.31
|
2,200,665 | 14.40 | 14.66 | 13.87 | 32,200 | 1,000 | 0.5 | |
| 03/04/2024 |
14.57
|
3,288,481 | 14.31 | 15.28 | 14.31 | 200 | 0 | 0.0 | |
| 02/04/2024 |
14.22
|
1,891,091 | 14.49 | 14.49 | 13.96 | 0 | 0 | 0 | |
| 01/04/2024 |
14.40
|
1,568,760 | 14.57 | 15.01 | 14.22 | 0 | 0 | 0 | |
| 29/03/2024 |
14.49
|
3,114,746 | 14.05 | 14.57 | 13.96 | 700,000 | 0 | 11.5 | |
| 28/03/2024 |
14.13
|
2,685,417 | 14.13 | 14.22 | 13.52 | 611,000 | 0 | 9.7 | |
| 27/03/2024 |
14.05
|
3,524,719 | 14.40 | 14.57 | 13.61 | 575,000 | 0 | 9.2 | |
| 26/03/2024 |
14.40
|
3,728,881 | 14.84 | 15.28 | 13.78 | 970,000 | 61,500 | 15.1 | |
| 25/03/2024 |
14.57
|
3,812,312 | 14.05 | 14.84 | 13.78 | 872,100 | 1,000 | 14.2 | |
| 22/03/2024 |
14.05
|
4,187,879 | 13.26 | 14.31 | 13.08 | 260,200 | 0 | 4.0 | |
| 21/03/2024 |
13.17
|
4,043,033 | 12.20 | 13.43 | 12.12 | 26,000 | 0 | 0.4 | |
| 20/03/2024 |
12.20
|
2,496,838 | 11.76 | 12.47 | 11.68 | 0 | 0 | 0 | |
| 19/03/2024 |
11.76
|
1,743,644 | 11.41 | 11.85 | 10.89 | 0 | 0 | 0 | |
| 18/03/2024 |
11.59
|
4,126,080 | 11.68 | 11.94 | 10.89 | 111,000 | 0 | 1.5 | |
| 15/03/2024 |
12.03
|
2,515,091 | 11.94 | 12.12 | 11.76 | 10,000 | 0 | 0.1 | |
| 14/03/2024 |
12.03
|
2,316,412 | 12.64 | 12.64 | 11.85 | 0 | 0 | 0 | |
| 13/03/2024 |
12.47
|
2,573,014 | 11.85 | 12.64 | 11.85 | 0 | 0 | 0 | |
| 12/03/2024 |
11.85
|
3,699,397 | 11.24 | 12.03 | 11.24 | 0 | 0 | 0 | |
| 11/03/2024 |
11.15
|
1,901,568 | 11.24 | 11.24 | 10.97 | 79,900 | 4,200 | 1.0 | |
| 08/03/2024 |
11.24
|
3,245,252 | 11.06 | 11.50 | 10.97 | 105,000 | 0 | 1.3 | |
| 07/03/2024 |
10.97
|
1,619,393 | 10.89 | 11.15 | 10.71 | 0 | 0 | 0 | |
| 06/03/2024 |
10.89
|
2,529,200 | 10.62 | 11.06 | 10.54 | 0 | 0 | 0 | |