| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.40 | -3.28% | 71,674,200 | -987,972 | 0 |
11.65
12.80
11.70
|
|
2 tháng
(2026-04-13) |
-0.01 | -0.07% | 162,807,300 | -2,876,485 | 0 |
11.65
12.80
11.70
|
|
3 tháng
(2026-03-16) |
0.72 | 6.53% | 221,201,500 | -1,477,765 | -3.5 |
10.65
12.80
11.70
|
|
6 tháng
(2025-12-15) |
-0.05 | -0.39% | 442,324,100 | -5,641,765 | -64.9 |
10.62
13.08
11.70
|
|
12 tháng
(2025-06-17) |
-1.20 | -9.23% | 1,511,235,400 | -30,540,164 | -496.0 |
10.62
16.12
11.70
|
|
24 tháng
(2024-06-24) |
-6.14 | -34.21% | 3,466,540,500 | -105,086,142 | -2,281.8 |
9.62
18.95
11.70
|
|
36 tháng
(2023-06-28) |
-0.51 | -4.12% | 6,497,831,600 | -93,859,636 | -2,081.2 |
9.62
18.95
11.70
|
|
60 tháng
(2021-07-08) |
-10.06 | -46.02% | 12,208,487,600 | -40,902,156 | -1,558.5 |
5.20
29.37
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
17.94
|
17,423,800 | 17.71 | 17.94 | 17.53 | 1,158,502 | 1,351,400 | -4.4 | |
| 07/06/2024 |
17.56
|
9,153,100 | 17.64 | 17.68 | 17.38 | 507,800 | 1,111,350 | -14.1 | |
| 06/06/2024 |
17.56
|
15,957,800 | 17.41 | 17.94 | 17.26 | 1,187,800 | 725,923 | 10.8 | |
| 05/06/2024 |
17.30
|
12,368,700 | 17.38 | 17.53 | 17.19 | 1,582,900 | 543,900 | 24.1 | |
| 04/06/2024 |
17.30
|
31,581,500 | 16.74 | 17.68 | 16.74 | 3,426,300 | 645,200 | 64.5 | |
| 03/06/2024 |
16.70
|
11,779,800 | 16.44 | 16.70 | 16.40 | 498,300 | 461,200 | 0.9 | |
| 31/05/2024 |
16.29
|
6,015,200 | 16.22 | 16.37 | 16.03 | 285,300 | 83,700 | 4.4 | |
| 30/05/2024 |
16.11
|
7,180,500 | 16.07 | 16.29 | 15.96 | 12,000 | 178,700 | -3.6 | |
| 29/05/2024 |
16.33
|
10,032,900 | 16.59 | 16.74 | 16.26 | 400,500 | 1,758,300 | -29.9 | |
| 28/05/2024 |
16.48
|
7,255,700 | 16.55 | 16.55 | 16.37 | 35,100 | 566,300 | -11.7 | |
| 27/05/2024 |
16.44
|
6,735,200 | 16.07 | 16.44 | 15.99 | 425,700 | 504,400 | -1.7 | |
| 24/05/2024 |
16.11
|
14,429,600 | 16.52 | 16.82 | 15.88 | 109,000 | 244,200 | -3.0 | |
| 23/05/2024 |
16.70
|
14,555,300 | 16.40 | 16.70 | 16.33 | 737,600 | 1,111,600 | -8.2 | |
| 22/05/2024 |
16.40
|
15,581,500 | 16.33 | 16.63 | 16.14 | 500,000 | 548,000 | -1.1 | |
| 21/05/2024 |
16.29
|
7,109,800 | 16.29 | 16.40 | 16.07 | 302,200 | 84,100 | 4.8 | |
| 20/05/2024 |
16.40
|
11,474,700 | 16.44 | 16.55 | 16.29 | 331,700 | 1,786,100 | -31.9 | |
| 17/05/2024 |
16.33
|
8,791,600 | 16.07 | 16.33 | 15.92 | 1,584,200 | 263,503 | 28.6 | |
| 16/05/2024 |
16.07
|
11,866,100 | 16.11 | 16.22 | 16.03 | 2,495,800 | 1,114,300 | 29.9 | |
| 15/05/2024 |
15.84
|
10,133,000 | 15.62 | 15.99 | 15.62 | 1,870,500 | 690,300 | 25.1 | |
| 14/05/2024 |
15.58
|
5,136,300 | 15.77 | 15.84 | 15.55 | 41,000 | 572,900 | -11.2 | |
| 13/05/2024 |
15.69
|
11,011,100 | 15.47 | 15.84 | 15.47 | 625,300 | 760,100 | -2.8 | |
| 10/05/2024 |
15.43
|
6,800,500 | 15.28 | 15.51 | 15.13 | 421,300 | 1,090,700 | -13.7 | |
| 09/05/2024 |
15.25
|
8,706,800 | 15.62 | 15.73 | 15.25 | 319,000 | 1,490,800 | -24.3 | |
| 08/05/2024 |
15.43
|
7,918,100 | 15.25 | 15.66 | 15.02 | 242,600 | 1,072,900 | -17.1 | |
| 07/05/2024 |
15.32
|
5,947,800 | 15.32 | 15.47 | 15.17 | 80,700 | 521,100 | -9.0 | |
| 06/05/2024 |
15.25
|
6,780,900 | 15.17 | 15.40 | 15.02 | 215,400 | 1,160,200 | -19.3 | |
| 03/05/2024 |
14.95
|
6,732,400 | 14.95 | 15.13 | 14.84 | 1,351,800 | 96,200 | 25.2 | |
| 02/05/2024 |
14.80
|
3,908,100 | 14.50 | 14.87 | 14.46 | 76,700 | 481,600 | -7.9 | |
| 26/04/2024 |
14.50
|
3,700,900 | 14.50 | 14.72 | 14.39 | 24,400 | 162,500 | -2.7 | |
| 25/04/2024 |
14.65
|
3,268,200 | 14.72 | 14.72 | 14.50 | 28,000 | 589,300 | -11.0 | |
| 24/04/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 24/04/2024 |
14.69
|
6,088,300 | 14.57 | 14.87 | 14.42 | 123,500 | 1,545,600 | -27.9 | |
| 23/04/2024 |
14.20
|
5,710,400 | 14.71 | 14.71 | 14.20 | 35,400 | 641,900 | -12.1 | |
| 22/04/2024 |
14.71
|
6,298,700 | 14.49 | 14.75 | 14.42 | 968,400 | 127,900 | 16.8 | |
| 19/04/2024 |
14.24
|
13,118,000 | 14.38 | 14.71 | 14.13 | 2,035,600 | 373,600 | 32.9 | |
| 17/04/2024 |
14.56
|
7,273,900 | 15.29 | 15.29 | 14.56 | 461,600 | 902,600 | -9.5 | |
| 16/04/2024 |
15.11
|
14,288,400 | 15.51 | 15.55 | 14.67 | 644,400 | 2,290,400 | -34.6 | |
| 15/04/2024 |
15.51
|
19,515,200 | 16.68 | 16.79 | 15.51 | 308,900 | 2,884,700 | -58.6 | |
| 12/04/2024 |
16.68
|
7,553,300 | 16.75 | 16.89 | 16.57 | 8,600 | 2,698,600 | -61.4 | |
| 11/04/2024 |
16.68
|
11,736,900 | 16.38 | 17.04 | 16.31 | 886,700 | 1,892,300 | -23.0 | |
| 10/04/2024 |
16.49
|
5,240,400 | 16.75 | 16.79 | 16.49 | 8,800 | 1,581,900 | -35.9 | |
| 09/04/2024 |
16.64
|
3,992,100 | 16.49 | 16.71 | 16.49 | 60,700 | 358,900 | -6.8 | |
| 08/04/2024 |
16.46
|
5,443,100 | 16.49 | 16.75 | 16.38 | 62,200 | 299,900 | -5.4 | |
| 05/04/2024 |
16.46
|
14,838,500 | 16.71 | 16.82 | 16.46 | 423,100 | 1,525,900 | -25.1 | |
| 04/04/2024 |
16.89
|
10,494,200 | 17.15 | 17.22 | 16.89 | 596,400 | 193,900 | 9.4 | |
| 03/04/2024 |
17.22
|
9,875,300 | 17.59 | 17.62 | 17.19 | 141,300 | 588,900 | -10.7 | |
| 02/04/2024 |
17.59
|
16,386,500 | 17.04 | 17.59 | 16.97 | 2,251,000 | 61,400 | 52.1 | |
| 01/04/2024 |
17.19
|
12,147,900 | 17.19 | 17.33 | 16.97 | 859,200 | 1,718,600 | -20.3 | |
| 29/03/2024 |
17.22
|
9,987,500 | 17.51 | 17.55 | 17.22 | 26,700 | 517,600 | -11.7 | |
| 28/03/2024 |
17.51
|
13,643,300 | 17.62 | 17.62 | 17.30 | 201,900 | 812,000 | -14.6 | |
| 27/03/2024 |
17.55
|
27,369,300 | 17.48 | 17.95 | 17.40 | 1,930,000 | 590,800 | 32.6 | |
| 26/03/2024 |
17.11
|
11,522,900 | 16.60 | 17.11 | 16.60 | 256,900 | 537,300 | -6.5 | |
| 25/03/2024 |
16.75
|
14,818,600 | 17.08 | 17.30 | 16.68 | 89,000 | 68,800 | 0.5 | |
| 22/03/2024 |
16.93
|
31,322,600 | 16.64 | 17.08 | 16.53 | 1,419,500 | 128,200 | 29.8 | |
| 21/03/2024 |
16.53
|
14,860,600 | 16.38 | 16.64 | 16.24 | 1,529,200 | 711,200 | 18.6 | |
| 20/03/2024 |
16.28
|
6,390,100 | 16.28 | 16.35 | 16.09 | 610,500 | 730,300 | -2.6 | |
| 19/03/2024 |
16.17
|
17,293,100 | 15.80 | 16.60 | 15.66 | 6,200 | 2,154,100 | -47.6 | |
| 18/03/2024 |
15.77
|
16,324,100 | 16.17 | 16.28 | 15.22 | 651,700 | 1,937,700 | -27.8 | |
| 15/03/2024 |
16.09
|
12,987,100 | 16.17 | 16.53 | 16.06 | 180,800 | 2,418,000 | -49.6 | |
| 14/03/2024 |
16.20
|
9,751,100 | 16.53 | 16.53 | 16.09 | 311,300 | 2,666,200 | -52.8 | |
| 13/03/2024 |
16.46
|
11,284,600 | 16.02 | 16.53 | 15.91 | 425,500 | 1,741,800 | -28.9 | |
| 12/03/2024 |
15.91
|
11,651,000 | 15.95 | 16.06 | 15.91 | 464,700 | 2,297,900 | -40.2 | |
| 11/03/2024 |
15.98
|
10,564,600 | 16.31 | 16.35 | 15.95 | 639,100 | 284,700 | 7.9 | |
| 08/03/2024 |
16.31
|
17,365,900 | 16.68 | 16.75 | 16.28 | 574,700 | 1,140,451 | -12.7 | |
| 07/03/2024 |
16.64
|
9,241,700 | 16.68 | 16.82 | 16.57 | 660,800 | 524,541 | 3.1 | |
| 06/03/2024 |
16.64
|
7,385,300 | 17.11 | 17.11 | 16.57 | 40,450 | 570,527 | -12.2 | |
| 05/03/2024 |
17.11
|
11,632,900 | 17.08 | 17.26 | 16.89 | 262,900 | 256,900 | 0.2 | |
| 04/03/2024 |
17.08
|
19,031,300 | 17.00 | 17.33 | 16.82 | 559,900 | 100,698 | 10.8 | |
| 01/03/2024 |
16.79
|
9,527,600 | 16.53 | 16.82 | 16.49 | 230,490 | 117,295 | 2.6 | |
| 29/02/2024 |
16.57
|
9,688,500 | 16.71 | 16.82 | 16.46 | 151,610 | 568,002 | -9.5 | |
| 28/02/2024 |
16.68
|
8,258,300 | 16.75 | 16.86 | 16.53 | 31,700 | 34,305 | -0.1 | |
| 27/02/2024 |
16.64
|
16,209,300 | 16.42 | 16.97 | 16.38 | 621,200 | 299,844 | 7.3 | |
| 26/02/2024 |
16.35
|
8,024,100 | 16.13 | 16.38 | 16.09 | 235,210 | 965,344 | -16.3 | |
| 23/02/2024 |
16.13
|
12,862,400 | 16.46 | 16.64 | 16.13 | 66,300 | 253,320 | -4.3 | |
| 22/02/2024 |
16.42
|
9,094,600 | 16.53 | 16.60 | 16.42 | 29,210 | 1,633,167 | -36.3 | |
| 21/02/2024 |
16.53
|
14,276,400 | 16.79 | 16.82 | 16.46 | 24,600 | 411,670 | -8.8 | |
| 20/02/2024 |
16.79
|
8,639,700 | 16.97 | 17.00 | 16.75 | 47,900 | 1,035,951 | -22.8 | |
| 19/02/2024 |
16.97
|
15,246,100 | 17.00 | 17.22 | 16.68 | 60,575 | 307,400 | -5.7 | |
| 16/02/2024 |
17.00
|
7,205,200 | 17.04 | 17.11 | 16.89 | 58,980 | 102,216 | -1.0 | |
| 15/02/2024 |
17.04
|
11,810,000 | 17.08 | 17.40 | 16.97 | 916,100 | 64,754 | 20.1 | |
| 07/02/2024 |
16.93
|
7,674,400 | 16.82 | 17.00 | 16.82 | 7,100 | 24,300 | -0.4 | |
| 06/02/2024 |
16.82
|
7,137,400 | 16.86 | 17.04 | 16.82 | 44,700 | 317,689 | -6.3 | |
| 05/02/2024 |
16.82
|
6,949,000 | 16.75 | 16.89 | 16.68 | 117,000 | 60,400 | 1.3 | |
| 02/02/2024 |
16.68
|
10,087,300 | 16.68 | 16.97 | 16.60 | 500,009 | 276,273 | 5.1 | |
| 01/02/2024 |
16.68
|
7,378,800 | 16.53 | 16.71 | 16.49 | 618,500 | 1,304,200 | -15.6 | |
| 31/01/2024 |
16.68
|
12,997,300 | 16.71 | 16.86 | 16.46 | 2,236,000 | 716,000 | 34.7 | |
| 30/01/2024 |
16.86
|
9,393,200 | 16.64 | 16.86 | 16.46 | 1,012,900 | 586,400 | 9.9 | |
| 29/01/2024 |
16.64
|
22,504,300 | 17.08 | 17.11 | 16.60 | 2,041,100 | 1,284,900 | 17.2 | |
| 26/01/2024 |
17.15
|
14,839,500 | 16.86 | 17.26 | 16.86 | 2,026,600 | 16,500 | 47.2 | |
| 25/01/2024 |
16.82
|
12,704,900 | 16.68 | 16.97 | 16.49 | 645,200 | 116,200 | 12.2 | |
| 24/01/2024 |
16.64
|
10,338,500 | 16.64 | 16.79 | 16.60 | 489,400 | 64,700 | 9.7 | |
| 23/01/2024 |
16.64
|
6,165,000 | 16.82 | 16.89 | 16.60 | 35,600 | 71,900 | -0.8 | |
| 22/01/2024 |
16.79
|
25,152,700 | 16.46 | 16.97 | 16.42 | 1,649,600 | 70,500 | 36.4 | |
| 19/01/2024 |
16.38
|
8,756,800 | 16.57 | 16.57 | 16.28 | 667,300 | 288,300 | 8.6 | |
| 18/01/2024 |
16.42
|
12,370,800 | 16.49 | 16.71 | 16.31 | 376,200 | 372,600 | 0.1 | |
| 17/01/2024 |
16.46
|
12,902,400 | 16.71 | 16.75 | 16.35 | 464,700 | 433,800 | 0.7 | |
| 16/01/2024 |
16.68
|
19,794,000 | 15.73 | 16.68 | 15.62 | 426,500 | 1,325,500 | -20.2 | |
| 15/01/2024 |
15.73
|
5,883,400 | 15.91 | 16.02 | 15.73 | 326,600 | 351,900 | -0.5 | |
| 12/01/2024 |
15.80
|
12,532,100 | 15.88 | 16.09 | 15.66 | 28,600 | 648,900 | -13.5 | |
| 11/01/2024 |
16.09
|
10,390,200 | 15.88 | 16.13 | 15.88 | 1,490,300 | 363,700 | 24.9 | |
| 10/01/2024 |
15.80
|
19,600,500 | 15.95 | 15.98 | 15.51 | 559,500 | 938,100 | -8.1 | |