| 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) |
0 | 0% | 30,767,000 | -928,700 | -14.4 |
15.60
26.30
16.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -4.46% | 59,459,800 | -3,080,600 | -49.8 |
15.50
26.30
16.05
|
|
3 tháng
(2026-06-19) |
-4.75 | -22.84% | 102,155,800 | -5,928,000 | -106.1 |
15.50
26.30
16.05
|
|
6 tháng
(2026-03-23) |
-9.59 | -37.39% | 229,963,300 | -14,070,500 | -293.0 |
14.18
27.82
16.05
|
|
12 tháng
(2025-09-22) |
-12.70 | -44.17% | 632,034,000 | -17,958,300 | -378.1 |
13.93
31.87
16.05
|
|
24 tháng
(2024-09-27) |
-6.84 | -29.87% | 1,612,983,200 | -12,393,471 | -391.9 |
12.66
31.87
16.05
|
|
36 tháng
(2023-10-03) |
-3.49 | -17.88% | 2,490,657,000 | -38,497,888 | -1,112.9 |
11.33
31.87
16.05
|
|
60 tháng
(2021-10-13) |
-9.58 | -37.38% | 3,258,689,200 | -12,836,814 | -120.7 |
9.07
35.60
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
22.68
|
2,621,200 | 22.44 | 22.85 | 22.08 | 15,500 | 14,900 | 0.0 | |
| 16/10/2024 |
22.36
|
1,083,800 | 22.36 | 22.52 | 22.28 | 400 | 13,200 | -0.4 | |
| 15/10/2024 |
22.36
|
2,626,200 | 22.64 | 22.76 | 22.32 | 277,300 | 2,100 | 7.7 | |
| 14/10/2024 |
22.48
|
1,326,500 | 22.89 | 22.89 | 22.48 | 5,200 | 39,300 | -1.0 | |
| 11/10/2024 |
22.64
|
1,594,600 | 22.52 | 22.68 | 22.32 | 100 | 38,500 | -1.1 | |
| 10/10/2024 |
22.36
|
1,615,800 | 22.68 | 22.72 | 22.32 | 11,000 | 400 | 0.3 | |
| 09/10/2024 |
22.60
|
1,840,800 | 22.60 | 22.60 | 22.44 | 6,500 | 19,200 | -0.4 | |
| 08/10/2024 |
22.44
|
1,935,500 | 22.24 | 22.60 | 22.24 | 10,000 | 3,500 | 0.2 | |
| 07/10/2024 |
22.24
|
1,674,900 | 22.56 | 22.56 | 22.16 | 40,800 | 3,900 | 1.0 | |
| 04/10/2024 |
22.20
|
3,299,700 | 22.16 | 22.60 | 22.16 | 0 | 222,100 | -6.1 | |
| 03/10/2024 |
22.16
|
5,282,300 | 22.72 | 22.81 | 22.16 | 400 | 8,000 | -0.2 | |
| 02/10/2024 |
22.68
|
2,887,200 | 22.72 | 23.05 | 22.68 | 15,400 | 29,600 | -0.4 | |
| 01/10/2024 |
22.89
|
3,757,500 | 22.81 | 23.13 | 22.72 | 20,800 | 0 | 0.6 | |
| 30/09/2024 |
22.68
|
6,519,500 | 22.89 | 23.01 | 22.48 | 8,400 | 60,900 | -1.5 | |
| 27/09/2024 |
22.89
|
5,824,900 | 23.41 | 23.94 | 22.89 | 67,000 | 925,500 | -24.3 | |
| 26/09/2024 |
23.41
|
3,891,600 | 23.78 | 23.82 | 23.37 | 13,500 | 2,500 | 0.3 | |
| 25/09/2024 |
23.74
|
8,440,800 | 23.54 | 23.94 | 23.33 | 119,300 | 589,400 | -13.6 | |
| 24/09/2024 |
23.37
|
2,729,100 | 23.13 | 23.37 | 22.97 | 80,300 | 56,200 | 0.7 | |
| 23/09/2024 |
22.97
|
2,656,100 | 23.29 | 23.45 | 22.97 | 100,100 | 26,500 | 2.1 | |
| 20/09/2024 |
23.29
|
4,096,600 | 23.54 | 23.62 | 23.17 | 55,500 | 55,600 | -0.0 | |
| 19/09/2024 |
23.33
|
3,862,100 | 22.72 | 23.37 | 22.72 | 376,000 | 0 | 10.7 | |
| 18/09/2024 |
22.72
|
3,045,500 | 22.97 | 23.05 | 22.68 | 48,900 | 26,300 | 0.6 | |
| 17/09/2024 |
22.89
|
3,584,300 | 22.28 | 22.89 | 22.12 | 30,500 | 19,800 | 0.3 | |
| 16/09/2024 |
22.36
|
2,226,200 | 22.40 | 22.72 | 22.32 | 400 | 13,100 | -0.4 | |
| 13/09/2024 |
22.40
|
2,235,600 | 22.64 | 22.76 | 22.36 | 27,800 | 822,900 | -22.0 | |
| 12/09/2024 |
22.48
|
1,682,900 | 22.68 | 22.93 | 22.48 | 69,800 | 27,900 | 1.2 | |
| 11/09/2024 |
22.52
|
5,355,300 | 22.81 | 22.89 | 22.20 | 151,200 | 489,400 | -9.4 | |
| 10/09/2024 |
22.81
|
4,435,100 | 23.37 | 23.37 | 22.72 | 138,300 | 172,900 | -1.0 | |
| 09/09/2024 |
23.21
|
4,993,800 | 23.29 | 23.70 | 23.21 | 58,000 | 217,300 | -4.6 | |
| 06/09/2024 |
23.33
|
5,694,500 | 22.64 | 23.33 | 22.60 | 591,600 | 97,100 | 14.0 | |
| 05/09/2024 |
22.64
|
2,900,800 | 23.05 | 23.25 | 22.60 | 279,800 | 84,500 | 5.5 | |
| 04/09/2024 |
22.93
|
3,626,700 | 22.64 | 22.97 | 22.56 | 102,900 | 165,900 | -1.8 | |
| 03/09/2024 |
23.70
|
5,975,300 | 23.13 | 24.02 | 22.85 | 170,900 | 395,300 | -6.5 | |
| 02/09/2024 |
21.75
|
1,789,900 | 21.51 | 21.99 | 21.51 | 114,700 | 155,400 | -1.1 | |
| 30/08/2024 |
22.89
|
1,975,000 | 22.89 | 23.09 | 22.76 | 25,800 | 76,100 | -1.4 | |
| 29/08/2024 |
22.85
|
1,575,000 | 22.93 | 23.13 | 22.85 | 11,000 | 7,100 | 0.1 | |
| 28/08/2024 |
22.93
|
4,469,200 | 23.13 | 23.37 | 22.52 | 153,600 | 107,700 | 1.3 | |
| 27/08/2024 |
22.93
|
5,212,800 | 23.21 | 23.37 | 22.72 | 223,400 | 1,296,300 | -30.4 | |
| 26/08/2024 |
23.21
|
4,816,600 | 23.54 | 23.86 | 23.13 | 37,700 | 153,200 | -3.4 | |
| 23/08/2024 |
23.33
|
3,495,500 | 23.29 | 23.62 | 22.97 | 24,600 | 102,100 | -2.2 | |
| 22/08/2024 |
23.29
|
5,113,200 | 23.21 | 23.78 | 23.05 | 377,800 | 288,600 | 2.6 | |
| 21/08/2024 |
23.09
|
4,232,600 | 23.37 | 23.50 | 23.01 | 40,800 | 453,000 | -11.8 | |
| 20/08/2024 |
23.37
|
8,203,600 | 22.85 | 23.86 | 22.85 | 184,200 | 294,300 | -3.2 | |
| 19/08/2024 |
22.76
|
3,711,700 | 22.89 | 23.09 | 22.72 | 6,000 | 129,100 | -3.5 | |
| 16/08/2024 |
22.76
|
10,688,600 | 21.67 | 22.76 | 21.43 | 625,200 | 2,800 | 17.1 | |
| 15/08/2024 |
21.30
|
3,895,500 | 21.34 | 21.71 | 21.30 | 833,300 | 16,800 | 21.6 | |
| 14/08/2024 |
21.26
|
2,456,400 | 21.83 | 21.83 | 21.26 | 3,500 | 100,600 | -2.6 | |
| 13/08/2024 |
21.59
|
3,485,100 | 21.95 | 22.03 | 21.51 | 6,500 | 255,700 | -6.7 | |
| 12/08/2024 |
21.99
|
4,696,500 | 21.55 | 21.99 | 21.34 | 11,000 | 86,600 | -2.0 | |
| 09/08/2024 |
21.39
|
3,383,200 | 21.10 | 21.43 | 20.90 | 73,700 | 94,200 | -0.5 | |
| 08/08/2024 |
20.90
|
4,443,300 | 21.22 | 21.67 | 20.86 | 67,600 | 881,200 | -21.2 | |
| 07/08/2024 |
21.51
|
3,357,000 | 21.18 | 21.75 | 20.74 | 160,400 | 163,600 | -0.1 | |
| 06/08/2024 |
21.06
|
5,237,200 | 21.02 | 21.43 | 20.29 | 156,500 | 352,900 | -5.0 | |
| 05/08/2024 |
20.74
|
6,360,900 | 21.34 | 21.99 | 20.74 | 443,400 | 306,500 | 3.5 | |
| 02/08/2024 |
22.28
|
3,222,800 | 21.51 | 22.28 | 21.30 | 101,500 | 70,300 | 0.8 | |
| 01/08/2024 |
21.67
|
7,071,200 | 22.76 | 22.89 | 21.39 | 419,700 | 500 | 11.3 | |
| 31/07/2024 |
22.76
|
3,030,000 | 22.97 | 23.33 | 22.56 | 118,400 | 84,300 | 0.9 | |
| 30/07/2024 |
22.97
|
3,392,100 | 23.13 | 23.74 | 22.72 | 600 | 670,300 | -19.1 | |
| 29/07/2024 |
23.13
|
3,123,100 | 23.37 | 23.50 | 22.97 | 600 | 670,300 | -19.1 | |
| 26/07/2024 |
23.37
|
3,769,200 | 23.29 | 23.41 | 22.85 | 639,000 | 440,700 | 5.6 | |
| 25/07/2024 |
23.13
|
3,781,200 | 22.60 | 23.33 | 22.56 | 20,800 | 596,400 | -16.4 | |
| 24/07/2024 |
22.81
|
6,768,100 | 22.08 | 23.05 | 21.91 | 1,465,900 | 101,500 | 37.5 | |
| 23/07/2024 |
22.08
|
8,421,100 | 23.45 | 23.66 | 22.08 | 630,300 | 417,000 | 5.9 | |
| 22/07/2024 |
23.41
|
10,725,000 | 24.75 | 25.16 | 23.41 | 563,700 | 700,100 | -4.3 | |
| 19/07/2024 |
25.16
|
5,108,300 | 25.73 | 25.77 | 24.92 | 109,900 | 225,400 | -3.6 | |
| 18/07/2024 |
25.73
|
6,082,900 | 24.51 | 25.73 | 24.39 | 502,500 | 108,800 | 12.0 | |
| 17/07/2024 |
24.51
|
11,323,900 | 25.81 | 26.09 | 23.94 | 515,900 | 434,800 | 2.0 | |
| 16/07/2024 |
25.73
|
4,796,600 | 26.38 | 26.62 | 25.65 | 123,400 | 342,600 | -7.0 | |
| 15/07/2024 |
26.30
|
7,487,000 | 25.73 | 26.78 | 25.61 | 118,400 | 1,070,300 | -30.9 | |
| 12/07/2024 |
25.48
|
6,491,600 | 25.97 | 25.97 | 25.20 | 648,600 | 27,000 | 19.4 | |
| 11/07/2024 |
25.81
|
4,209,400 | 26.13 | 26.38 | 25.81 | 449,700 | 254,900 | 6.2 | |
| 10/07/2024 |
25.89
|
12,338,800 | 24.92 | 26.46 | 24.59 | 51,200 | 243,700 | -6.0 | |
| 09/07/2024 |
24.75
|
6,501,800 | 25.08 | 25.36 | 24.59 | 400 | 226,600 | -7.0 | |
| 08/07/2024 |
24.83
|
9,684,100 | 24.10 | 24.88 | 23.98 | 1,200 | 119,600 | -3.6 | |
| 05/07/2024 |
23.94
|
6,646,700 | 23.78 | 24.27 | 23.45 | 91,200 | 84,200 | 0.2 | |
| 04/07/2024 |
23.66
|
3,763,600 | 23.50 | 23.66 | 23.25 | 14,400 | 464,400 | -13.0 | |
| 03/07/2024 |
23.41
|
3,409,200 | 23.86 | 23.94 | 23.41 | 2,000 | 126,400 | -3.6 | |
| 02/07/2024 |
23.70
|
2,287,100 | 23.66 | 23.78 | 23.45 | 2,200 | 62,900 | -1.8 | |
| 01/07/2024 |
23.45
|
4,679,300 | 22.97 | 23.94 | 22.85 | 570,600 | 162,000 | 11.7 | |
| 28/06/2024 |
22.85
|
5,864,500 | 23.13 | 23.50 | 22.68 | 177,000 | 384,362 | -6.0 | |
| 27/06/2024 |
23.13
|
2,336,800 | 23.33 | 23.45 | 23.01 | 9,300 | 568,600 | -16.0 | |
| 26/06/2024 |
23.25
|
4,942,400 | 22.97 | 23.58 | 22.56 | 148,703 | 229,652 | -2.2 | |
| 25/06/2024 |
22.97
|
3,656,500 | 22.36 | 22.97 | 22.36 | 461,060 | 390,527 | 2.0 | |
| 24/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/06/2024 |
22.32
|
6,730,700 | 24.02 | 24.19 | 22.32 | 129,700 | 1,117,640 | -28.6 | |
| 21/06/2024 |
23.83
|
7,018,900 | 24.34 | 24.34 | 23.54 | 212,200 | 1,093,000 | -29.0 | |
| 20/06/2024 |
24.19
|
7,734,300 | 23.54 | 24.23 | 23.14 | 734,100 | 228,525 | 16.4 | |
| 19/06/2024 |
23.29
|
6,510,600 | 23.25 | 23.83 | 23.10 | 761,900 | 516,400 | 7.8 | |
| 18/06/2024 |
23.18
|
6,821,100 | 23.98 | 24.09 | 23.10 | 37,600 | 372,400 | -11.0 | |
| 17/06/2024 |
23.79
|
5,734,900 | 23.61 | 24.05 | 23.18 | 791,300 | 79,500 | 23.1 | |
| 14/06/2024 |
23.58
|
19,196,200 | 25.25 | 25.25 | 23.58 | 128,300 | 1,720,700 | -53.0 | |
| 13/06/2024 |
25.21
|
7,292,700 | 25.43 | 26.05 | 25.10 | 0 | 0 | 0 | |
| 12/06/2024 |
25.25
|
5,546,500 | 25.21 | 25.36 | 24.85 | 234,077 | 57,400 | 6.1 | |
| 11/06/2024 |
25.21
|
7,014,600 | 25.47 | 25.76 | 25.14 | 50,700 | 376,500 | -11.4 | |
| 10/06/2024 |
25.21
|
8,477,100 | 24.81 | 25.76 | 24.78 | 674,654 | 471,850 | 7.1 | |
| 07/06/2024 |
24.78
|
6,682,300 | 25.43 | 25.43 | 24.48 | 212,100 | 464,500 | -8.7 | |
| 06/06/2024 |
25.03
|
7,555,000 | 24.99 | 25.57 | 24.74 | 104,100 | 493,500 | -13.6 | |
| 05/06/2024 |
24.85
|
9,180,800 | 24.70 | 25.57 | 24.41 | 498,000 | 514,700 | -0.7 | |
| 04/06/2024 |
24.67
|
6,837,000 | 24.63 | 25.54 | 24.56 | 355,100 | 1,037,400 | -23.5 | |
| 03/06/2024 |
24.52
|
6,151,700 | 24.88 | 24.99 | 24.45 | 131,300 | 119,000 | 0.4 | |
| 31/05/2024 |
24.59
|
5,762,900 | 25.07 | 25.10 | 24.30 | 460,800 | 951,900 | -16.6 | |