| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.10 | -0.67% | 403,100 | 3,900 | 0 |
14.30
15.20
15
|
|
2 tháng
(2026-04-20) |
-1 | -6.29% | 862,400 | 6,800 | 0 |
14.30
15.90
15
|
|
3 tháng
(2026-03-19) |
-0.60 | -3.87% | 1,448,100 | 7,100 | 0.2 |
14.30
16.50
15
|
|
6 tháng
(2025-12-19) |
-2.40 | -13.87% | 12,977,300 | -34,800 | -0.8 |
14.30
20.20
15
|
|
12 tháng
(2025-06-23) |
-1.90 | -11.31% | 37,240,600 | 23,500 | 0.1 |
14.30
20.20
15
|
|
24 tháng
(2024-06-27) |
-4.39 | -22.76% | 119,468,335 | 124,890 | 3.6 |
12.54
24.90
15
|
|
36 tháng
(2023-07-03) |
7.24 | 94.48% | 157,668,432 | 5,839 | 2.3 |
6.40
24.90
15
|
|
60 tháng
(2021-07-13) |
8.11 | 119.53% | 188,434,525 | -201,311 | -3.1 |
5.51
24.90
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2024 |
18.15
|
646,829 | 18.34 | 18.44 | 17.96 | 0 | 3,900 | -0.1 | |
| 12/06/2024 |
18.15
|
419,683 | 18.06 | 18.53 | 17.68 | 2,300 | 0 | 0.0 | |
| 11/06/2024 |
18.53
|
651,099 | 18.15 | 19.39 | 18.06 | 0 | 1,001 | -0.0 | |
| 10/06/2024 |
18.15
|
1,324,966 | 18.72 | 19.01 | 17.20 | 900 | 18,000 | -0.3 | |
| 07/06/2024 |
18.53
|
1,159,755 | 19.96 | 19.96 | 17.68 | 0 | 0 | 0 | |
| 06/06/2024 |
17.68
|
1,959,877 | 16.34 | 18.06 | 16.06 | 7,600 | 4,000 | 0.1 | |
| 05/06/2024 |
15.87
|
553,625 | 14.44 | 15.87 | 14.44 | 0 | 13,100 | -0.2 | |
| 04/06/2024 |
14.25
|
721,807 | 12.54 | 14.25 | 12.54 | 0 | 0 | 0 | |
| 03/06/2024 |
12.54
|
399,717 | 11.88 | 12.73 | 11.78 | 0 | 11,600 | -0.2 | |
| 31/05/2024 |
11.78
|
160,239 | 11.97 | 11.97 | 11.50 | 0 | 0 | 0 | |
| 30/05/2024 |
11.88
|
164,624 | 12.16 | 12.16 | 11.78 | 0 | 0 | 0 | |
| 29/05/2024 |
12.26
|
166,417 | 12.45 | 12.45 | 12.16 | 0 | 0 | 0 | |
| 28/05/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2024 |
12.45
|
145,842 | 12.35 | 12.64 | 11.97 | 0 | 0 | 0 | |
| 27/05/2024 |
12.26
|
236,925 | 12.26 | 12.35 | 11.81 | 3,800 | 0 | 0.1 | |
| 24/05/2024 |
12.26
|
321,140 | 12.80 | 12.89 | 11.90 | 0 | 0 | 0 | |
| 23/05/2024 |
12.80
|
558,648 | 11.99 | 12.80 | 11.90 | 0 | 15,100 | -0.2 | |
| 22/05/2024 |
11.90
|
225,700 | 12.08 | 12.08 | 11.72 | 0 | 0 | 0 | |
| 21/05/2024 |
11.81
|
356,724 | 12.26 | 12.26 | 11.63 | 0 | 0 | 0 | |
| 20/05/2024 |
12.08
|
277,197 | 12.08 | 12.53 | 11.90 | 0 | 0 | 0 | |
| 17/05/2024 |
11.99
|
359,428 | 12.35 | 12.53 | 11.63 | 0 | 0 | 0 | |
| 16/05/2024 |
12.26
|
426,170 | 12.71 | 12.71 | 12.08 | 0 | 0 | 0 | |
| 15/05/2024 |
12.53
|
348,497 | 12.71 | 13.16 | 12.53 | 11,500 | 0 | 0.2 | |
| 14/05/2024 |
12.89
|
339,918 | 13.07 | 13.34 | 12.35 | 0 | 0 | 0 | |
| 13/05/2024 |
13.07
|
516,788 | 12.35 | 13.34 | 12.35 | 8,900 | 0 | 0.1 | |
| 10/05/2024 |
12.26
|
378,352 | 11.45 | 12.80 | 11.45 | 2,000 | 0 | 0.0 | |
| 09/05/2024 |
11.54
|
328,371 | 11.99 | 12.26 | 11.27 | 0 | 0 | 0 | |
| 08/05/2024 |
12.17
|
430,047 | 11.45 | 12.17 | 11.45 | 0 | 4,000 | -0.1 | |
| 07/05/2024 |
10.91
|
613,738 | 9.82 | 10.91 | 9.82 | 0 | 0 | 0 | |
| 06/05/2024 |
9.73
|
58,500 | 9.37 | 9.73 | 9.37 | 0 | 0 | 0 | |
| 03/05/2024 |
9.37
|
35,310 | 9.19 | 9.46 | 9.19 | 0 | 0 | 0 | |
| 02/05/2024 |
9.28
|
29,005 | 9.28 | 9.28 | 9.19 | 0 | 0 | 0 | |
| 26/04/2024 |
9.28
|
13,100 | 9.28 | 9.37 | 9.28 | 100 | 0 | 0.0 | |
| 25/04/2024 |
9.37
|
49,000 | 9.37 | 9.55 | 9.28 | 0 | 0 | 0 | |
| 24/04/2024 |
9.28
|
41,700 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 23/04/2024 |
9.28
|
11,700 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 | |
| 22/04/2024 |
9.28
|
48,160 | 9.19 | 9.37 | 9.01 | 0 | 0 | 0 | |
| 19/04/2024 |
9.10
|
71,531 | 9.10 | 9.37 | 8.92 | 0 | 1,300 | -0.0 | |
| 17/04/2024 |
9.46
|
36,200 | 9.37 | 9.64 | 9.28 | 0 | 0 | 0 | |
| 16/04/2024 |
9.28
|
92,695 | 9.82 | 9.82 | 9.19 | 0 | 2,500 | -0.0 | |
| 15/04/2024 |
9.92
|
169,095 | 10.01 | 10.28 | 9.73 | 0 | 2,500 | -0.0 | |
| 12/04/2024 |
10.01
|
74,626 | 9.73 | 10.10 | 9.73 | 0 | 0 | 0 | |
| 11/04/2024 |
9.92
|
97,058 | 10.01 | 10.01 | 9.82 | 0 | 0 | 0 | |
| 10/04/2024 |
9.92
|
76,714 | 9.92 | 10.01 | 9.92 | 0 | 0 | 0 | |
| 09/04/2024 |
9.82
|
142,595 | 9.92 | 9.92 | 9.46 | 0 | 0 | 0 | |
| 08/04/2024 |
9.92
|
255,419 | 9.82 | 10.19 | 9.64 | 200 | 0 | 0.0 | |
| 05/04/2024 |
9.64
|
204,450 | 9.19 | 9.73 | 9.19 | 0 | 0 | 0 | |
| 04/04/2024 |
9.19
|
120,545 | 8.92 | 9.19 | 8.92 | 0 | 0 | 0 | |
| 03/04/2024 |
8.83
|
66,105 | 8.83 | 9.01 | 8.65 | 0 | 0 | 0 | |
| 02/04/2024 |
8.83
|
57,207 | 8.65 | 8.83 | 8.56 | 0 | 0 | 0 | |
| 01/04/2024 |
8.74
|
77,600 | 8.74 | 8.92 | 8.56 | 0 | 0 | 0 | |
| 29/03/2024 |
8.74
|
36,300 | 9.01 | 9.01 | 8.74 | 0 | 0 | 0 | |
| 28/03/2024 |
9.01
|
56,300 | 8.83 | 9.10 | 8.83 | 0 | 0 | 0 | |
| 27/03/2024 |
8.83
|
82,620 | 8.47 | 8.92 | 8.47 | 0 | 0 | 0 | |
| 26/03/2024 |
8.47
|
75,400 | 8.38 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 25/03/2024 |
8.20
|
84,480 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 22/03/2024 |
8.20
|
44,812 | 8.20 | 8.20 | 8.11 | 0 | 2,000 | -0.0 | |
| 21/03/2024 |
8.11
|
31,110 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/03/2024 |
8.11
|
10,905 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 19/03/2024 |
8.20
|
42,510 | 8.02 | 8.38 | 8.02 | 0 | 0 | 0 | |
| 18/03/2024 |
8.11
|
99,991 | 8.29 | 8.38 | 7.84 | 0 | 0 | 0 | |
| 15/03/2024 |
8.38
|
87,411 | 7.93 | 8.38 | 7.93 | 0 | 0 | 0 | |
| 14/03/2024 |
7.93
|
54,638 | 7.84 | 8.02 | 7.84 | 500 | 0 | 0.0 | |
| 13/03/2024 |
7.84
|
28,452 | 7.75 | 7.84 | 7.75 | 0 | 0 | 0 | |
| 12/03/2024 |
7.75
|
25,082 | 7.75 | 7.84 | 7.75 | 0 | 500 | -0.0 | |
| 11/03/2024 |
7.75
|
48,801 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 08/03/2024 |
7.75
|
32,139 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 07/03/2024 |
7.75
|
20,100 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 06/03/2024 |
7.75
|
20,320 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 05/03/2024 |
7.75
|
33,120 | 7.93 | 7.93 | 7.66 | 900 | 0 | 0.0 | |
| 04/03/2024 |
7.84
|
80,700 | 7.75 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 01/03/2024 |
7.75
|
22,200 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 29/02/2024 |
7.75
|
10,134 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 28/02/2024 |
7.75
|
82,696 | 7.93 | 7.93 | 7.66 | 200 | 0 | 0.0 | |
| 27/02/2024 |
7.93
|
64,600 | 7.66 | 7.93 | 7.66 | 1,000 | 0 | 0.0 | |
| 26/02/2024 |
7.66
|
27,818 | 7.66 | 7.75 | 7.66 | 0 | 1,000 | -0.0 | |
| 23/02/2024 |
7.66
|
168,406 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 22/02/2024 |
7.57
|
5,800 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 21/02/2024 |
7.57
|
27,900 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/02/2024 |
7.66
|
26,505 | 7.57 | 7.66 | 7.57 | 1,000 | 0 | 0.0 | |
| 19/02/2024 |
7.57
|
45,410 | 7.66 | 7.66 | 7.48 | 0 | 1,000 | -0.0 | |
| 16/02/2024 |
7.66
|
50,000 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 15/02/2024 |
7.75
|
32,700 | 7.66 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 07/02/2024 |
7.66
|
22,000 | 7.57 | 7.66 | 7.57 | 5,000 | 0 | 0.0 | |
| 06/02/2024 |
7.66
|
10,500 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 05/02/2024 |
7.48
|
31,800 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 02/02/2024 |
7.48
|
19,624 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 01/02/2024 |
7.48
|
44,700 | 7.48 | 7.66 | 7.48 | 1,000 | 0 | 0.0 | |
| 31/01/2024 |
7.66
|
39,838 | 7.66 | 7.66 | 7.48 | 2,000 | 2,000 | 0 | |
| 30/01/2024 |
7.66
|
53,116 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 29/01/2024 |
7.66
|
42,500 | 7.66 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 26/01/2024 |
7.66
|
9,800 | 7.66 | 7.75 | 7.57 | 0 | 500 | -0.0 | |
| 25/01/2024 |
7.66
|
129,900 | 8.38 | 8.38 | 7.48 | 0 | 500 | -0.0 | |
| 24/01/2024 |
7.48
|
49,400 | 7.48 | 7.57 | 7.48 | 0 | 1,000 | -0.0 | |
| 23/01/2024 |
7.57
|
28,006 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 22/01/2024 |
7.48
|
47,900 | 7.48 | 7.57 | 7.39 | 0 | 1,000 | -0.0 | |
| 19/01/2024 |
7.48
|
23,261 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 18/01/2024 |
7.21
|
45,000 | 7.21 | 7.30 | 7.12 | 0 | 0 | 0 | |
| 17/01/2024 |
7.21
|
12,204 | 7.21 | 7.30 | 7.21 | 0 | 0 | 0 | |
| 16/01/2024 |
7.30
|
10,115 | 7.12 | 7.30 | 7.12 | 0 | 0 | 0 | |
| 15/01/2024 |
7.21
|
17,200 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 | |