| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.60 | -13% | 214,783,600 | -1,323,616 | 0 |
17.40
22.30
17.80
|
|
2 tháng
(2026-05-29) |
-2.50 | -12.56% | 292,738,400 | -1,675,863 | 0 |
17.40
22.30
17.80
|
|
3 tháng
(2026-04-29) |
-2 | -10.31% | 361,774,800 | -558,626 | 0 |
17.40
22.30
17.80
|
|
6 tháng
(2026-01-29) |
-3.79 | -17.89% | 656,462,800 | -1,491,921 | -5.3 |
17.40
22.88
17.80
|
|
12 tháng
(2025-08-04) |
-7.83 | -31.03% | 1,396,570,100 | -36,981,696 | -1,006.5 |
17.40
30.99
17.80
|
|
24 tháng
(2024-08-07) |
-0.34 | -1.92% | 2,378,259,743 | -45,459,786 | -1,231.6 |
15.67
30.99
17.80
|
|
36 tháng
(2023-08-14) |
6.20 | 55.41% | 3,455,935,940 | -35,781,882 | -907.5 |
9.38
30.99
17.80
|
|
60 tháng
(2021-08-23) |
2.78 | 19.05% | 4,452,424,758 | -35,076,687 | -894.0 |
4.71
30.99
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 24/07/2024 |
18.66
|
4,550,010 | 18.59 | 19.02 | 17.68 | 430,200 | 205,500 | 6.5 | |
| 23/07/2024 |
18.29
|
6,149,569 | 19.34 | 19.70 | 18.17 | 415,400 | 75,900 | 10.8 | |
| 22/07/2024 |
19.34
|
7,082,134 | 20.75 | 20.81 | 19.17 | 292,100 | 561,600 | -9.6 | |
| 19/07/2024 |
20.75
|
5,038,827 | 20.69 | 20.99 | 20.46 | 416,800 | 52,700 | 12.9 | |
| 18/07/2024 |
20.52
|
2,802,516 | 20.11 | 20.52 | 20.11 | 92,399 | 15,900 | 2.7 | |
| 17/07/2024 |
20.11
|
7,243,994 | 20.28 | 20.93 | 19.52 | 605,600 | 42,500 | 19.5 | |
| 16/07/2024 |
20.22
|
3,607,324 | 20.63 | 20.93 | 20.11 | 123,000 | 250,300 | -4.5 | |
| 15/07/2024 |
20.63
|
2,849,407 | 20.63 | 21.04 | 20.46 | 44,600 | 400 | 1.6 | |
| 12/07/2024 |
20.58
|
4,308,483 | 20.46 | 20.81 | 20.40 | 21,500 | 53,712 | -1.1 | |
| 11/07/2024 |
20.46
|
6,175,248 | 19.70 | 20.58 | 19.70 | 323,700 | 14,300 | 10.6 | |
| 10/07/2024 |
19.70
|
2,773,637 | 19.93 | 20.05 | 19.70 | 10,900 | 139,500 | -4.4 | |
| 09/07/2024 |
19.93
|
3,499,514 | 19.99 | 20.22 | 19.70 | 59,700 | 103,700 | -1.5 | |
| 08/07/2024 |
19.87
|
3,733,053 | 19.23 | 19.93 | 19.23 | 3,900 | 73,200 | -2.3 | |
| 05/07/2024 |
19.23
|
3,474,411 | 18.82 | 19.29 | 18.58 | 146,900 | 56,800 | 2.9 | |
| 04/07/2024 |
18.82
|
1,960,025 | 18.82 | 19.17 | 18.70 | 80,200 | 85,500 | -0.2 | |
| 03/07/2024 |
18.82
|
1,518,494 | 18.99 | 19.05 | 18.70 | 1,400 | 135,600 | -4.3 | |
| 02/07/2024 |
18.88
|
2,190,726 | 18.64 | 18.88 | 18.58 | 48,100 | 59,200 | -0.4 | |
| 01/07/2024 |
18.64
|
1,903,011 | 18.23 | 18.64 | 18.23 | 36,200 | 67,000 | -1.0 | |
| 28/06/2024 |
18.23
|
3,953,504 | 18.29 | 18.76 | 17.88 | 695,800 | 119,700 | 18.1 | |
| 27/06/2024 |
18.35
|
2,013,780 | 18.76 | 18.76 | 18.35 | 74,200 | 18,650 | 1.8 | |
| 26/06/2024 |
18.76
|
2,873,999 | 18.88 | 18.93 | 18.29 | 20,500 | 136,500 | -3.7 | |
| 25/06/2024 |
18.82
|
2,500,120 | 18.58 | 18.93 | 18.52 | 47,200 | 3,900 | 1.4 | |
| 24/06/2024 |
18.58
|
8,795,350 | 20.34 | 20.34 | 18.52 | 110,300 | 175,900 | -2.2 | |
| 21/06/2024 |
20.34
|
3,211,528 | 20.05 | 20.52 | 19.81 | 740,800 | 87,600 | 22.7 | |
| 20/06/2024 |
20.05
|
3,514,892 | 20.11 | 20.28 | 19.70 | 700,600 | 63,900 | 21.7 | |
| 19/06/2024 |
20.11
|
2,905,382 | 20.05 | 20.17 | 19.75 | 500,000 | 64,700 | 14.9 | |
| 18/06/2024 |
20.05
|
3,729,383 | 19.70 | 20.11 | 19.64 | 548,500 | 7,900 | 18.3 | |
| 17/06/2024 |
19.70
|
4,197,484 | 19.93 | 19.93 | 19.40 | 135,300 | 135,400 | -0.0 | |
| 14/06/2024 |
19.87
|
5,380,626 | 20.69 | 20.87 | 19.87 | 739,400 | 235,300 | 17.8 | |
| 13/06/2024 |
20.58
|
2,416,485 | 20.46 | 20.69 | 20.34 | 516,500 | 168,875 | 12.1 | |
| 12/06/2024 |
20.46
|
3,496,148 | 19.93 | 20.52 | 19.93 | 594,700 | 77,800 | 17.9 | |
| 11/06/2024 |
20.11
|
4,662,144 | 19.70 | 20.34 | 19.70 | 239,600 | 9,000 | 7.8 | |
| 10/06/2024 |
19.70
|
3,286,277 | 19.58 | 19.93 | 19.34 | 160,312 | 45,400 | 3.9 | |
| 07/06/2024 |
19.46
|
3,511,439 | 19.81 | 19.87 | 19.29 | 0 | 0 | 0 | |
| 06/06/2024 |
19.64
|
2,273,703 | 19.93 | 20.05 | 19.58 | 17,600 | 62,332 | -1.5 | |
| 05/06/2024 |
19.81
|
4,649,430 | 19.70 | 20.22 | 19.58 | 461,000 | 37,490 | 14.3 | |
| 04/06/2024 |
19.64
|
2,807,497 | 19.23 | 19.99 | 19.23 | 365,800 | 174,000 | 6.4 | |
| 03/06/2024 |
19.46
|
3,648,702 | 19.40 | 19.81 | 19.40 | 138,900 | 239,000 | -3.4 | |
| 31/05/2024 |
19.34
|
2,613,025 | 19.29 | 19.81 | 19.29 | 57,900 | 196,608 | -4.6 | |
| 30/05/2024 |
19.70
|
7,069,558 | 19.64 | 19.87 | 18.93 | 187,000 | 26,400 | 5.3 | |
| 29/05/2024 |
19.64
|
3,602,765 | 20.11 | 20.11 | 19.46 | 12,700 | 174,800 | -5.5 | |
| 28/05/2024 |
20.05
|
7,603,260 | 19.11 | 20.17 | 19.11 | 756,300 | 52,358 | 23.8 | |
| 27/05/2024 |
19.11
|
3,468,910 | 18.93 | 19.34 | 18.58 | 145,100 | 1,200 | 4.6 | |
| 24/05/2024 |
18.76
|
7,278,386 | 19.34 | 19.46 | 18.17 | 315,608 | 174,760 | 4.5 | |
| 23/05/2024 |
19.46
|
5,019,434 | 18.29 | 19.46 | 18.29 | 358,200 | 2,000 | 11.6 | |
| 22/05/2024 |
19.17
|
4,690,661 | 19.23 | 19.58 | 18.64 | 171,400 | 157,400 | 0.5 | |
| 21/05/2024 |
19.23
|
6,600,512 | 18.70 | 19.23 | 18.47 | 398,800 | 20,200 | 12.2 | |
| 20/05/2024 |
18.76
|
4,196,466 | 18.64 | 18.99 | 18.47 | 671,400 | 431,300 | 7.6 | |
| 17/05/2024 |
18.64
|
8,264,068 | 17.59 | 18.93 | 17.59 | 593,800 | 28,800 | 17.7 | |
| 16/05/2024 |
17.59
|
3,864,445 | 17.59 | 17.88 | 17.41 | 368,200 | 700 | 11.1 | |
| 15/05/2024 |
17.53
|
7,823,065 | 17.00 | 17.82 | 16.88 | 634,000 | 25,700 | 18.0 | |
| 14/05/2024 |
16.94
|
1,862,734 | 17.06 | 17.12 | 16.82 | 202,400 | 7,500 | 5.6 | |
| 13/05/2024 |
17.00
|
5,220,161 | 16.82 | 17.18 | 16.59 | 120,000 | 194,000 | -2.1 | |
| 10/05/2024 |
16.77
|
2,788,115 | 16.59 | 16.77 | 16.30 | 273,400 | 58,300 | 6.1 | |
| 09/05/2024 |
16.59
|
2,678,046 | 16.71 | 16.88 | 16.41 | 558,400 | 167,200 | 11.1 | |
| 08/05/2024 |
16.71
|
5,745,110 | 16.30 | 16.82 | 16.06 | 574,200 | 21,500 | 15.6 | |
| 07/05/2024 |
16.30
|
2,192,606 | 16.30 | 16.36 | 16.12 | 563,905 | 30,400 | 14.8 | |
| 06/05/2024 |
16.24
|
4,654,622 | 15.65 | 16.41 | 15.65 | 328,000 | 119,000 | 5.7 | |
| 03/05/2024 |
15.65
|
2,723,362 | 15.71 | 16.06 | 15.59 | 20,600 | 230,600 | -5.7 | |
| 02/05/2024 |
15.71
|
1,728,478 | 15.83 | 15.83 | 15.30 | 18,300 | 269,070 | -6.7 | |
| 26/04/2024 |
15.83
|
2,696,093 | 16.06 | 16.06 | 15.71 | 85,500 | 127,400 | -1.1 | |
| 25/04/2024 |
16.18
|
2,206,840 | 16.36 | 16.36 | 15.89 | 292,927 | 278,940 | 0.4 | |
| 24/04/2024 |
16.36
|
3,784,307 | 14.13 | 16.36 | 14.13 | 536,800 | 106,600 | 11.9 | |
| 23/04/2024 |
15.65
|
4,185,200 | 16.12 | 16.24 | 15.24 | 437,000 | 223,010 | 5.6 | |
| 22/04/2024 |
16.00
|
3,815,864 | 15.18 | 16.24 | 15.18 | 688,900 | 0 | 18.6 | |
| 19/04/2024 |
15.01
|
8,296,590 | 15.83 | 15.89 | 14.71 | 441,900 | 663,425 | -6.0 | |
| 17/04/2024 |
15.83
|
4,830,573 | 16.77 | 16.82 | 15.83 | 103,400 | 280,233 | -5.0 | |
| 16/04/2024 |
16.71
|
5,245,141 | 16.41 | 16.71 | 15.83 | 17,000 | 54,900 | -1.1 | |
| 15/04/2024 |
16.36
|
8,200,712 | 17.53 | 17.76 | 16.12 | 657,600 | 69,000 | 16.9 | |
| 12/04/2024 |
17.35
|
3,544,810 | 17.00 | 17.41 | 16.88 | 0 | 77,300 | -2.2 | |
| 11/04/2024 |
17.00
|
3,012,006 | 16.94 | 17.06 | 16.30 | 53,800 | 156,400 | -2.9 | |
| 10/04/2024 |
16.88
|
1,643,826 | 17.23 | 17.23 | 16.88 | 0 | 8,900 | -0.3 | |
| 09/04/2024 |
17.12
|
2,535,578 | 16.59 | 17.18 | 16.59 | 23,800 | 4,300 | 0.6 | |
| 08/04/2024 |
16.59
|
3,049,339 | 16.59 | 16.82 | 16.41 | 267,900 | 0 | 7.6 | |
| 05/04/2024 |
16.59
|
4,659,266 | 17.12 | 17.23 | 16.59 | 300 | 127,800 | -3.7 | |
| 04/04/2024 |
17.23
|
3,896,641 | 17.47 | 17.47 | 17.18 | 3,200 | 0 | 0.1 | |
| 03/04/2024 |
17.41
|
6,216,096 | 18.05 | 18.11 | 17.41 | 2,100 | 222,140 | -6.7 | |
| 02/04/2024 |
17.82
|
4,660,777 | 17.64 | 17.82 | 17.18 | 100 | 461,000 | -13.7 | |
| 01/04/2024 |
17.59
|
4,753,195 | 17.76 | 17.88 | 17.35 | 101,900 | 27,215 | 2.3 | |
| 29/03/2024 |
17.76
|
2,789,378 | 18.17 | 18.17 | 17.76 | 43,400 | 12,000 | 1.0 | |
| 28/03/2024 |
18.05
|
6,563,448 | 17.29 | 18.05 | 17.29 | 627,700 | 3,500 | 18.8 | |
| 27/03/2024 |
17.29
|
2,288,120 | 17.23 | 17.47 | 17.18 | 0 | 12,600 | -0.4 | |
| 26/03/2024 |
17.18
|
3,405,145 | 16.88 | 17.18 | 16.77 | 2,500 | 277,625 | -8.0 | |
| 25/03/2024 |
17.00
|
5,901,436 | 17.41 | 17.53 | 16.82 | 1,100 | 125 | 0.0 | |
| 22/03/2024 |
17.41
|
5,361,484 | 17.59 | 17.59 | 17.18 | 600 | 13,200 | -0.4 | |
| 21/03/2024 |
17.23
|
5,608,431 | 16.88 | 17.35 | 16.88 | 290,000 | 141,700 | 4.4 | |
| 20/03/2024 |
16.82
|
3,174,542 | 16.59 | 16.82 | 16.47 | 1,000 | 640 | 0.0 | |
| 19/03/2024 |
16.53
|
1,893,063 | 16.71 | 16.77 | 16.41 | 300 | 5,748 | -0.2 | |
| 18/03/2024 |
16.71
|
9,654,573 | 17.41 | 17.47 | 15.83 | 188,400 | 219,700 | -0.9 | |
| 15/03/2024 |
17.41
|
4,655,948 | 17.47 | 17.53 | 16.94 | 5,400 | 177,700 | -5.1 | |
| 14/03/2024 |
17.47
|
6,503,159 | 17.23 | 17.76 | 17.06 | 29,600 | 200 | 0.9 | |
| 13/03/2024 |
17.23
|
6,712,893 | 16.36 | 17.35 | 16.30 | 221,300 | 70 | 6.4 | |
| 12/03/2024 |
16.36
|
5,371,628 | 16.41 | 16.59 | 16.06 | 173,700 | 28,000 | 4.1 | |
| 11/03/2024 |
16.36
|
4,589,757 | 16.77 | 16.88 | 16.12 | 500 | 151,500 | -4.3 | |
| 08/03/2024 |
16.77
|
7,136,845 | 17.12 | 17.23 | 16.71 | 5,200 | 268,200 | -7.6 | |
| 07/03/2024 |
17.12
|
5,459,637 | 17.06 | 17.47 | 16.88 | 25,370 | 98,241 | -2.1 | |
| 06/03/2024 |
17.00
|
4,721,171 | 17.06 | 17.29 | 16.59 | 65,600 | 169,300 | -3.0 | |
| 05/03/2024 |
17.12
|
5,476,117 | 16.59 | 17.23 | 16.47 | 251,062 | 106,300 | 4.2 | |
| 04/03/2024 |
16.59
|
4,899,194 | 16.71 | 17.06 | 16.59 | 13,000 | 452,700 | -12.6 | |
| 01/03/2024 |
16.65
|
4,944,699 | 16.41 | 17.18 | 16.41 | 219,700 | 302,300 | -2.4 | |