| 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 | 0% | 2,600 | 200 | 0 |
17.90
19.80
18.40
|
|
2 tháng
(2026-06-01) |
-0.50 | -2.70% | 9,600 | 200 | 0 |
17.90
19.80
18.40
|
|
3 tháng
(2026-05-04) |
-0.80 | -4.26% | 14,900 | 400 | 0 |
17.90
19.80
18.40
|
|
6 tháng
(2026-02-02) |
0.20 | 1.15% | 42,700 | 200 | -0.0 |
16.96
20
18.40
|
|
12 tháng
(2025-08-05) |
-1.09 | -5.72% | 137,200 | -2,800 | -0.1 |
16.40
20.48
18.40
|
|
24 tháng
(2024-08-12) |
3.31 | 22.54% | 768,886 | 187,500 | 3.1 |
13.66
21.22
18.40
|
|
36 tháng
(2023-08-16) |
6.34 | 54.40% | 1,371,261 | 362,500 | 6.0 |
10.31
21.22
18.40
|
|
60 tháng
(2021-08-26) |
5.90 | 48.75% | 9,313,307 | 637,200 | 10.2 |
8.44
21.22
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
14.01
|
1,500 | 14.09 | 14.09 | 14.01 | 0 | 0 | 0 | |
| 26/07/2024 |
13.66
|
132 | 13.66 | 13.66 | 13.66 | 0 | 0 | 0 | |
| 25/07/2024 |
14.86
|
1,000 | 13.84 | 14.86 | 13.75 | 0 | 900 | -0.0 | |
| 24/07/2024 |
13.75
|
230 | 13.75 | 13.75 | 13.75 | 0 | 0 | 0 | |
| 23/07/2024 |
13.49
|
102 | 13.49 | 13.49 | 13.49 | 0 | 100 | -0.0 | |
| 22/07/2024 |
14.95
|
1,501 | 14.95 | 15.29 | 14.95 | 900 | 0 | 0.0 | |
| 19/07/2024 |
13.92
|
0 | 13.92 | 13.92 | 13.92 | 0 | 0 | 0 | |
| 18/07/2024 |
13.92
|
1,300 | 14.09 | 14.09 | 13.84 | 0 | 0 | 0 | |
| 17/07/2024 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 16/07/2024 |
14.01
|
1 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 15/07/2024 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 12/07/2024 |
14.01
|
0 | 14.01 | 14.01 | 14.01 | 0 | 0 | 0 | |
| 11/07/2024 |
14.01
|
5,500 | 14.26 | 14.26 | 14.01 | 0 | 0 | 0 | |
| 10/07/2024 |
14.26
|
300 | 14.09 | 14.26 | 14.09 | 0 | 0 | 0 | |
| 09/07/2024 |
14.09
|
1,203 | 14.69 | 14.69 | 14.09 | 0 | 0 | 0 | |
| 08/07/2024 |
14.35
|
400 | 14.52 | 14.52 | 14.35 | 300 | 0 | 0.0 | |
| 05/07/2024 |
14.52
|
300 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 04/07/2024 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 03/07/2024 |
13.92
|
900 | 13.92 | 14.01 | 13.92 | 0 | 0 | 0 | |
| 02/07/2024 |
13.84
|
301 | 13.66 | 13.84 | 13.66 | 0 | 100 | -0.0 | |
| 01/07/2024 |
14.52
|
400 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 28/06/2024 |
14.52
|
100 | 14.52 | 14.52 | 14.52 | 100 | 0 | 0.0 | |
| 27/06/2024 |
14.77
|
100 | 14.77 | 14.77 | 14.77 | 0 | 0 | 0 | |
| 26/06/2024 |
14.86
|
400 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 25/06/2024 |
14.86
|
27 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 24/06/2024 |
14.86
|
51 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 21/06/2024 |
14.86
|
300 | 14.86 | 14.86 | 14.86 | 0 | 0 | 0 | |
| 20/06/2024 |
14.95
|
0 | 14.95 | 14.95 | 14.95 | 0 | 0 | 0 | |
| 19/06/2024 |
14.95
|
3,200 | 15.37 | 15.37 | 14.18 | 300 | 100 | 0.0 | |
| 18/06/2024 |
15.37
|
100 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 17/06/2024 |
14.09
|
710 | 15.37 | 15.37 | 13.84 | 0 | 100 | -0.0 | |
| 14/06/2024 |
15.37
|
310 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 13/06/2024 |
14.26
|
113 | 14.26 | 14.26 | 14.26 | 0 | 100 | -0.0 | |
| 12/06/2024 |
15.80
|
131 | 15.80 | 15.80 | 15.80 | 0 | 0 | 0 | |
| 11/06/2024 |
15.37
|
500 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 10/06/2024 |
15.80
|
6,523 | 13.84 | 16.65 | 13.84 | 0 | 2,700 | -0.0 | |
| 07/06/2024 |
15.37
|
2,200 | 14.95 | 16.14 | 14.95 | 0 | 0 | 0 | |
| 06/06/2024 |
14.69
|
0 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 05/06/2024 |
14.69
|
710 | 14.69 | 14.69 | 14.69 | 0 | 700 | -0.0 | |
| 04/06/2024 |
14.69
|
400 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 03/06/2024 |
14.69
|
2,350 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 31/05/2024 |
14.69
|
334 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 30/05/2024 |
14.69
|
4,400 | 14.35 | 14.69 | 14.35 | 0 | 0 | 0 | |
| 29/05/2024 |
14.43
|
400 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 28/05/2024 |
14.43
|
500 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 27/05/2024 |
13.75
|
411 | 12.98 | 13.75 | 12.98 | 0 | 100 | -0.0 | |
| 24/05/2024 |
14.35
|
3,300 | 14.26 | 14.43 | 14.26 | 1,000 | 0 | 0.0 | |
| 23/05/2024 |
13.24
|
1,300 | 14.18 | 14.18 | 13.24 | 0 | 0 | 0 | |
| 22/05/2024 |
14.09
|
2,400 | 13.66 | 14.43 | 13.66 | 700 | 0 | 0.0 | |
| 21/05/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 20/05/2024 |
14.43
|
5,300 | 14.18 | 14.43 | 13.58 | 0 | 2,400 | -0.0 | |
| 17/05/2024 |
14.18
|
1,006 | 14.26 | 14.26 | 14.18 | 0 | 1,000 | -0.0 | |
| 16/05/2024 |
14.26
|
915 | 14.52 | 14.52 | 14.26 | 0 | 0 | 0 | |
| 15/05/2024 |
14.52
|
1,803 | 14.69 | 14.69 | 14.52 | 0 | 0 | 0 | |
| 14/05/2024 |
14.69
|
500 | 14.69 | 14.69 | 14.69 | 0 | 0 | 0 | |
| 13/05/2024 |
14.35
|
500 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 10/05/2024 |
14.35
|
3,611 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 09/05/2024 |
14.35
|
651 | 14.43 | 14.43 | 14.35 | 0 | 300 | -0.0 | |
| 08/05/2024 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 07/05/2024 |
13.75
|
1,500 | 13.41 | 13.75 | 13.32 | 0 | 1,000 | -0.0 | |
| 06/05/2024 |
14.52
|
2,400 | 14.43 | 14.52 | 14.43 | 0 | 2,100 | -0.0 | |
| 03/05/2024 |
14.52
|
0 | 14.52 | 14.52 | 14.52 | 0 | 0 | 0 | |
| 02/05/2024 |
14.52
|
500 | 14.52 | 14.52 | 14.52 | 0 | 500 | -0.0 | |
| 26/04/2024 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 25/04/2024 |
14.43
|
4,644 | 14.52 | 14.52 | 14.43 | 0 | 4,500 | -0.1 | |
| 24/04/2024 |
14.52
|
811 | 14.26 | 14.52 | 14.26 | 0 | 100 | -0.0 | |
| 23/04/2024 |
15.37
|
300 | 14.26 | 15.37 | 14.26 | 0 | 100 | -0.0 | |
| 22/04/2024 |
15.37
|
1,605 | 14.26 | 15.71 | 14.26 | 500 | 100 | 0.0 | |
| 19/04/2024 |
15.46
|
3,400 | 14.35 | 15.46 | 14.35 | 2,500 | 100 | 0.0 | |
| 17/04/2024 |
15.46
|
3,323 | 14.26 | 15.46 | 14.09 | 2,700 | 3,200 | -0.0 | |
| 16/04/2024 |
14.95
|
7,205 | 14.86 | 15.12 | 14.52 | 0 | 5,900 | -0.1 | |
| 15/04/2024 |
14.26
|
540 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 | |
| 12/04/2024 |
15.46
|
2,127 | 15.37 | 15.46 | 15.37 | 500 | 0 | 0.0 | |
| 11/04/2024 |
15.37
|
1,107 | 14.26 | 15.37 | 14.26 | 0 | 0 | 0 | |
| 10/04/2024 |
15.46
|
400 | 14.26 | 15.46 | 14.26 | 0 | 0 | 0 | |
| 09/04/2024 |
15.46
|
1,811 | 14.18 | 15.46 | 14.18 | 500 | 100 | 0.0 | |
| 08/04/2024 |
15.37
|
310 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 05/04/2024 |
15.46
|
7,300 | 15.20 | 15.46 | 15.20 | 5,000 | 0 | 0.1 | |
| 04/04/2024 |
15.20
|
400 | 14.95 | 15.20 | 14.26 | 0 | 0 | 0 | |
| 03/04/2024 |
15.20
|
1,310 | 14.69 | 15.20 | 14.69 | 0 | 0 | 0 | |
| 02/04/2024 |
15.20
|
1,703 | 14.52 | 16.23 | 14.52 | 0 | 0 | 0 | |
| 01/04/2024 |
15.20
|
245 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 29/03/2024 |
15.20
|
3,302 | 15.12 | 15.20 | 15.12 | 200 | 0 | 0.0 | |
| 28/03/2024 |
15.12
|
1,900 | 14.60 | 15.29 | 14.60 | 0 | 0 | 0 | |
| 27/03/2024 |
15.12
|
745 | 15.12 | 15.12 | 15.03 | 0 | 0 | 0 | |
| 26/03/2024 |
15.20
|
5 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/03/2024 |
15.20
|
6,200 | 15.29 | 15.29 | 14.77 | 3,000 | 0 | 0.1 | |
| 22/03/2024 |
15.20
|
2,261 | 15.37 | 15.37 | 14.52 | 1,000 | 0 | 0.0 | |
| 21/03/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 21/03/2024 |
14.95
|
2,603 | 14.95 | 15.20 | 14.95 | 0 | 0 | 0 | |
| 20/03/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 20/03/2024 |
14.43
|
2,500 | 15.15 | 15.15 | 14.35 | 100 | 400 | -0.0 | |
| 19/03/2024 |
14.27
|
6,200 | 14.42 | 14.50 | 14.27 | 3,200 | 0 | 0.1 | |
| 18/03/2024 |
14.42
|
15,825 | 14.50 | 14.50 | 14.35 | 10,200 | 700 | 0.2 | |
| 15/03/2024 |
14.35
|
1,322 | 14.35 | 14.35 | 14.35 | 500 | 0 | 0.0 | |
| 14/03/2024 |
14.50
|
9,211 | 14.35 | 14.57 | 14.35 | 3,800 | 0 | 0.1 | |
| 13/03/2024 |
14.35
|
900 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 | |
| 12/03/2024 |
14.50
|
1,420 | 14.05 | 14.50 | 14.05 | 0 | 1,000 | -0.0 | |
| 11/03/2024 |
14.57
|
26,857 | 14.05 | 15.39 | 14.05 | 13,800 | 12,900 | 0.0 | |
| 08/03/2024 |
14.05
|
8,900 | 14.20 | 14.20 | 13.68 | 6,500 | 6,800 | -0.0 | |
| 07/03/2024 |
14.20
|
6,969 | 14.05 | 14.20 | 13.97 | 3,200 | 4,900 | -0.0 | |
| 06/03/2024 |
14.20
|
27,981 | 13.75 | 14.35 | 13.75 | 16,700 | 5,600 | 0.2 | |