| 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) |
-0.50 | -4.81% | 903,900 | -23,500 | 0 |
9.77
10.40
9.99
|
|
2 tháng
(2026-06-01) |
-0.35 | -3.41% | 2,122,600 | -28,400 | 0 |
9.77
10.40
9.99
|
|
3 tháng
(2026-05-04) |
-0.75 | -7.04% | 2,675,200 | -23,700 | 0 |
9.77
10.65
9.99
|
|
6 tháng
(2026-02-02) |
-1.10 | -10% | 5,928,100 | -63,200 | -0.3 |
9.77
11.10
9.99
|
|
12 tháng
(2025-08-05) |
-2.40 | -19.51% | 25,117,900 | -73,100 | -0.2 |
9.77
13
9.99
|
|
24 tháng
(2024-08-12) |
-5.65 | -36.32% | 74,524,900 | -162,458 | -1.0 |
9.70
15.55
9.99
|
|
36 tháng
(2023-08-16) |
-4.85 | -32.90% | 258,123,900 | -126,558 | 0.2 |
9.70
21.15
9.99
|
|
60 tháng
(2021-08-26) |
-16.59 | -62.62% | 403,273,900 | -368,903 | -7.7 |
9.70
32.51
9.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
16.51
|
100,900 | 16.37 | 16.56 | 16.13 | 4,500 | 6,700 | -0.0 | |
| 26/07/2024 |
16.27
|
43,100 | 16.37 | 16.37 | 16.17 | 0 | 1,800 | -0.0 | |
| 25/07/2024 |
16.17
|
29,600 | 16.13 | 16.27 | 16.03 | 0 | 300 | -0.0 | |
| 24/07/2024 |
16.32
|
156,100 | 15.98 | 16.32 | 15.79 | 0 | 6,900 | -0.1 | |
| 23/07/2024 |
15.98
|
274,000 | 16.27 | 16.42 | 15.74 | 1,000 | 300 | 0.0 | |
| 22/07/2024 |
16.17
|
149,400 | 16.46 | 16.56 | 16.08 | 0 | 2,600 | -0.0 | |
| 19/07/2024 |
16.42
|
248,400 | 16.56 | 16.56 | 16.17 | 0 | 200 | -0.0 | |
| 18/07/2024 |
16.66
|
613,800 | 16.71 | 16.71 | 16.17 | 3,800 | 47,100 | -0.7 | |
| 17/07/2024 |
16.71
|
365,600 | 17.19 | 17.19 | 16.03 | 6,000 | 13,500 | -0.1 | |
| 16/07/2024 |
17.19
|
194,700 | 17.24 | 17.38 | 16.85 | 900 | 37,200 | -0.6 | |
| 15/07/2024 |
17.24
|
458,000 | 16.90 | 17.38 | 16.80 | 38,800 | 16,000 | 0.4 | |
| 12/07/2024 |
16.85
|
143,600 | 17.04 | 17.04 | 16.71 | 0 | 12,900 | -0.2 | |
| 11/07/2024 |
16.90
|
357,500 | 16.90 | 17.09 | 16.75 | 56,800 | 200 | 1.0 | |
| 10/07/2024 |
16.75
|
241,500 | 16.99 | 16.99 | 16.71 | 9,100 | 8,800 | 0.0 | |
| 09/07/2024 |
16.90
|
351,500 | 16.75 | 17.09 | 16.56 | 18,200 | 10,300 | 0.1 | |
| 08/07/2024 |
16.56
|
219,400 | 16.90 | 16.90 | 16.42 | 800 | 13,300 | -0.2 | |
| 05/07/2024 |
16.51
|
357,700 | 16.66 | 16.95 | 16.51 | 16,200 | 5,700 | 0.2 | |
| 04/07/2024 |
16.51
|
317,000 | 16.71 | 16.71 | 16.42 | 14,300 | 2,400 | 0.2 | |
| 03/07/2024 |
16.66
|
135,500 | 16.56 | 16.75 | 16.56 | 0 | 3,300 | -0.1 | |
| 02/07/2024 |
16.61
|
258,100 | 16.61 | 16.80 | 16.51 | 15,200 | 4,800 | 0.2 | |
| 01/07/2024 |
16.42
|
445,400 | 16.51 | 16.61 | 16.03 | 58,700 | 100 | 1.0 | |
| 28/06/2024 |
16.42
|
732,900 | 17.57 | 17.57 | 16.37 | 30,400 | 16,600 | 0.2 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/06/2024 |
17.57
|
196,800 | 17.72 | 17.72 | 17.33 | 4,800 | 13,800 | -0.2 | |
| 26/06/2024 |
17.57
|
590,600 | 17.76 | 17.90 | 17.48 | 6,400 | 0 | 0.1 | |
| 25/06/2024 |
17.62
|
249,400 | 17.48 | 17.72 | 17.43 | 200 | 2,900 | -0.1 | |
| 24/06/2024 |
17.48
|
953,400 | 17.57 | 18.80 | 17.29 | 31,900 | 7,500 | 0.5 | |
| 21/06/2024 |
17.57
|
378,400 | 17.67 | 17.86 | 17.48 | 1,200 | 29,400 | -0.5 | |
| 20/06/2024 |
17.57
|
587,100 | 17.57 | 17.95 | 17.29 | 2,900 | 48,600 | -0.9 | |
| 19/06/2024 |
17.53
|
195,400 | 17.57 | 17.67 | 17.39 | 800 | 0 | 0.0 | |
| 18/06/2024 |
17.57
|
487,700 | 17.20 | 17.57 | 17.06 | 38,000 | 100 | 0.7 | |
| 17/06/2024 |
16.96
|
508,400 | 17.39 | 17.43 | 16.96 | 46,700 | 15,400 | 0.6 | |
| 14/06/2024 |
17.29
|
771,600 | 17.43 | 17.72 | 17.29 | 0 | 35,600 | -0.7 | |
| 13/06/2024 |
17.43
|
600,100 | 17.95 | 18.00 | 17.43 | 0 | 103,700 | -2.0 | |
| 12/06/2024 |
17.81
|
497,300 | 17.53 | 17.81 | 17.43 | 9,100 | 89,400 | -1.5 | |
| 11/06/2024 |
17.53
|
832,500 | 18.33 | 18.33 | 17.53 | 10,800 | 94,300 | -1.6 | |
| 10/06/2024 |
18.23
|
1,187,500 | 18.70 | 18.70 | 18.04 | 20,400 | 18,400 | 0.0 | |
| 07/06/2024 |
18.66
|
1,012,700 | 18.98 | 19.13 | 18.28 | 200 | 45,700 | -0.9 | |
| 06/06/2024 |
18.80
|
2,103,000 | 18.14 | 19.17 | 17.86 | 311,100 | 30,800 | 5.5 | |
| 05/06/2024 |
18.04
|
1,066,000 | 18.37 | 18.70 | 17.95 | 17,000 | 53,200 | -0.7 | |
| 04/06/2024 |
18.37
|
1,681,800 | 18.42 | 18.84 | 18.37 | 10,900 | 121,000 | -2.2 | |
| 03/06/2024 |
18.37
|
1,805,700 | 18.47 | 18.66 | 18.09 | 4,500 | 219,000 | -4.2 | |
| 31/05/2024 |
18.37
|
1,614,400 | 18.84 | 18.84 | 18.00 | 46,000 | 44,100 | 0.0 | |
| 30/05/2024 |
18.75
|
2,184,200 | 18.14 | 18.84 | 18.00 | 96,700 | 13,700 | 1.6 | |
| 29/05/2024 |
18.14
|
4,250,800 | 17.01 | 18.14 | 17.01 | 303,300 | 3,100 | 5.7 | |
| 28/05/2024 |
16.96
|
716,000 | 16.63 | 17.15 | 16.45 | 45,700 | 3,400 | 0.8 | |
| 27/05/2024 |
16.59
|
302,600 | 16.63 | 16.63 | 16.26 | 3,400 | 34,100 | -0.5 | |
| 24/05/2024 |
16.45
|
865,700 | 16.87 | 17.43 | 16.35 | 3,100 | 43,900 | -0.7 | |
| 23/05/2024 |
17.01
|
325,800 | 17.10 | 17.10 | 16.73 | 5,600 | 18,400 | -0.2 | |
| 22/05/2024 |
17.01
|
871,900 | 17.34 | 17.48 | 16.73 | 37,000 | 46,300 | -0.2 | |
| 21/05/2024 |
17.10
|
606,400 | 17.15 | 17.20 | 16.73 | 4,100 | 28,200 | -0.4 | |
| 20/05/2024 |
17.15
|
757,800 | 16.73 | 17.25 | 16.73 | 54,900 | 6,000 | 0.9 | |
| 17/05/2024 |
16.63
|
413,600 | 16.59 | 16.73 | 16.40 | 11,600 | 16,400 | -0.1 | |
| 16/05/2024 |
16.54
|
285,600 | 16.45 | 16.78 | 16.45 | 33,800 | 2,600 | 0.6 | |
| 15/05/2024 |
16.35
|
234,400 | 16.40 | 16.54 | 16.16 | 16,700 | 12,500 | 0.1 | |
| 14/05/2024 |
16.40
|
107,700 | 16.68 | 16.68 | 16.21 | 7,100 | 3,200 | 0.1 | |
| 13/05/2024 |
16.54
|
343,900 | 16.45 | 16.82 | 16.35 | 0 | 29,300 | -0.5 | |
| 10/05/2024 |
16.40
|
489,400 | 16.02 | 16.45 | 15.98 | 4,600 | 41,900 | -0.6 | |
| 09/05/2024 |
15.79
|
104,800 | 15.98 | 16.12 | 15.79 | 1,300 | 100 | 0.0 | |
| 08/05/2024 |
15.98
|
104,900 | 15.98 | 16.16 | 15.69 | 10,400 | 4,100 | 0.1 | |
| 07/05/2024 |
16.16
|
79,400 | 16.21 | 16.21 | 16.02 | 0 | 100 | -0.0 | |
| 06/05/2024 |
16.12
|
312,400 | 15.98 | 16.16 | 15.84 | 51,200 | 1,400 | 0.8 | |
| 03/05/2024 |
15.93
|
279,600 | 15.88 | 16.12 | 15.79 | 21,000 | 9,800 | 0.2 | |
| 02/05/2024 |
15.88
|
291,800 | 15.88 | 16.07 | 15.65 | 11,400 | 11,700 | -0.0 | |
| 26/04/2024 |
15.79
|
209,700 | 15.60 | 15.88 | 15.46 | 100 | 0 | 0.0 | |
| 25/04/2024 |
15.69
|
126,200 | 15.79 | 15.79 | 15.37 | 2,000 | 0 | 0.0 | |
| 24/04/2024 |
15.69
|
361,300 | 15.37 | 15.79 | 15.32 | 44,000 | 0 | 0.7 | |
| 23/04/2024 |
15.32
|
148,800 | 15.37 | 15.41 | 15.13 | 0 | 0 | 0 | |
| 22/04/2024 |
15.32
|
348,100 | 15.08 | 15.32 | 14.90 | 0 | 16,300 | -0.3 | |
| 19/04/2024 |
15.04
|
335,300 | 15.41 | 15.41 | 14.85 | 0 | 19,800 | -0.3 | |
| 17/04/2024 |
15.41
|
301,900 | 15.41 | 15.55 | 15.32 | 100 | 4,800 | -0.1 | |
| 16/04/2024 |
15.37
|
697,100 | 16.21 | 16.21 | 15.13 | 3,200 | 125,500 | -2.0 | |
| 15/04/2024 |
15.98
|
830,500 | 16.96 | 17.01 | 15.98 | 4,500 | 9,000 | -0.1 | |
| 12/04/2024 |
16.96
|
959,100 | 17.25 | 17.39 | 16.78 | 0 | 2,500 | -0.0 | |
| 11/04/2024 |
17.20
|
1,653,800 | 16.07 | 17.29 | 15.69 | 164,800 | 0 | 2.9 | |
| 10/04/2024 |
16.16
|
494,800 | 16.26 | 16.31 | 16.02 | 9,000 | 0 | 0.2 | |
| 09/04/2024 |
16.21
|
479,400 | 15.98 | 16.35 | 15.98 | 2,500 | 0 | 0.0 | |
| 08/04/2024 |
15.98
|
400,600 | 16.45 | 16.45 | 15.98 | 100 | 0 | 0.0 | |
| 05/04/2024 |
16.26
|
346,600 | 16.63 | 16.63 | 16.26 | 0 | 4,000 | -0.1 | |
| 04/04/2024 |
16.73
|
287,700 | 16.82 | 16.87 | 16.63 | 0 | 600 | -0.0 | |
| 03/04/2024 |
16.87
|
524,700 | 16.92 | 17.29 | 16.73 | 0 | 1,200 | -0.0 | |
| 02/04/2024 |
16.92
|
326,200 | 16.92 | 16.92 | 16.63 | 5,000 | 0 | 0.1 | |
| 01/04/2024 |
16.96
|
378,300 | 16.96 | 17.06 | 16.78 | 1,700 | 0 | 0.0 | |
| 29/03/2024 |
16.96
|
268,600 | 16.96 | 17.10 | 16.96 | 1,000 | 0 | 0.0 | |
| 28/03/2024 |
16.96
|
214,800 | 17.10 | 17.15 | 16.92 | 0 | 1,500 | -0.0 | |
| 27/03/2024 |
16.96
|
277,400 | 16.92 | 17.20 | 16.78 | 0 | 12,000 | -0.2 | |
| 26/03/2024 |
16.87
|
265,200 | 16.92 | 16.92 | 16.54 | 1,000 | 54,000 | -0.9 | |
| 25/03/2024 |
16.82
|
401,400 | 17.20 | 17.20 | 16.82 | 3,100 | 0 | 0.1 | |
| 22/03/2024 |
17.10
|
1,314,700 | 17.39 | 17.53 | 16.96 | 23,700 | 13,300 | 0.2 | |
| 21/03/2024 |
17.29
|
1,371,800 | 17.15 | 17.39 | 17.01 | 58,300 | 19,200 | 0.7 | |
| 20/03/2024 |
17.10
|
1,091,600 | 16.96 | 17.15 | 16.68 | 100 | 31,300 | -0.6 | |
| 19/03/2024 |
16.92
|
2,031,400 | 17.48 | 17.48 | 16.54 | 1,100 | 372,600 | -6.7 | |
| 18/03/2024 |
17.48
|
1,296,500 | 17.95 | 18.09 | 17.01 | 29,900 | 34,100 | -0.1 | |
| 15/03/2024 |
17.95
|
1,916,600 | 18.14 | 18.51 | 17.57 | 34,400 | 12,900 | 0.4 | |
| 14/03/2024 |
18.09
|
2,367,100 | 17.67 | 18.28 | 17.62 | 373,100 | 100 | 7.1 | |
| 13/03/2024 |
17.62
|
1,139,200 | 17.53 | 17.67 | 17.25 | 33,500 | 35,400 | -0.0 | |
| 12/03/2024 |
17.62
|
1,181,000 | 17.53 | 17.72 | 17.25 | 11,700 | 21,900 | -0.2 | |
| 11/03/2024 |
17.53
|
1,950,100 | 17.72 | 17.90 | 17.01 | 0 | 150,300 | -2.8 | |
| 08/03/2024 |
17.67
|
1,996,300 | 18.70 | 18.70 | 17.67 | 37,400 | 362,800 | -6.2 | |
| 07/03/2024 |
18.61
|
1,979,700 | 18.75 | 18.80 | 18.14 | 21,900 | 68,800 | -0.9 | |
| 06/03/2024 |
18.61
|
1,189,000 | 18.80 | 19.03 | 18.56 | 150,300 | 38,900 | 2.2 | |