| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.22 | 9.42% | 2,644,200 | 21,300 | -0.8 |
12.88
17.80
13.95
|
|
2 tháng
(2026-07-20) |
1.36 | 10.66% | 4,323,800 | -98,800 | -2.3 |
12.16
17.80
13.95
|
|
3 tháng
(2026-06-22) |
0.16 | 1.12% | 6,457,400 | -434,900 | -7.1 |
12.16
17.80
13.95
|
|
6 tháng
(2026-03-23) |
-1.29 | -8.36% | 22,580,000 | -1,048,500 | -15.8 |
12.16
17.80
13.95
|
|
12 tháng
(2025-09-23) |
-4.09 | -22.41% | 82,372,400 | -1,961,700 | -22.4 |
12.16
20.22
13.95
|
|
24 tháng
(2024-09-30) |
-3.03 | -17.66% | 138,990,800 | -6,245,908 | -116.3 |
11.09
20.22
13.95
|
|
36 tháng
(2023-10-04) |
-3.50 | -19.83% | 196,729,000 | -9,389,538 | -189.0 |
9.89
20.45
13.95
|
|
60 tháng
(2021-10-14) |
-11.17 | -44.12% | 392,180,200 | -6,976,846 | -120.1 |
8.81
30.80
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
17.56
|
386,000 | 17.60 | 17.69 | 17.43 | 50,000 | 2,500 | 1.0 | |
| 24/07/2025 |
17.47
|
1,707,500 | 17.60 | 17.60 | 17.43 | 1,400 | 4,900 | -0.1 | |
| 23/07/2025 |
17.60
|
212,500 | 17.77 | 17.77 | 17.56 | 500 | 900 | -0.0 | |
| 22/07/2025 |
17.64
|
225,000 | 17.56 | 17.69 | 17.52 | 500 | 4,500 | -0.1 | |
| 21/07/2025 |
17.52
|
281,200 | 17.86 | 17.86 | 17.52 | 5,400 | 6,000 | -0.0 | |
| 18/07/2025 |
17.77
|
135,300 | 17.77 | 17.77 | 17.69 | 1,400 | 2,600 | -0.0 | |
| 17/07/2025 |
17.77
|
241,500 | 17.81 | 17.98 | 17.73 | 100 | 5,400 | -0.1 | |
| 16/07/2025 |
17.81
|
95,800 | 17.86 | 17.90 | 17.77 | 200 | 400 | -0.0 | |
| 15/07/2025 |
17.86
|
189,600 | 17.94 | 18.03 | 17.77 | 8,800 | 3,800 | 0.1 | |
| 14/07/2025 |
17.86
|
143,600 | 17.90 | 17.94 | 17.69 | 100 | 3,600 | -0.1 | |
| 11/07/2025 |
17.90
|
124,500 | 18.03 | 18.03 | 17.90 | 700 | 1,300 | -0.0 | |
| 10/07/2025 |
18.03
|
153,400 | 18.15 | 18.15 | 17.98 | 700 | 11,300 | -0.2 | |
| 09/07/2025 |
18.15
|
137,800 | 18.15 | 18.24 | 18.07 | 300 | 3,200 | -0.1 | |
| 08/07/2025 |
18.15
|
214,700 | 17.86 | 18.15 | 17.81 | 500 | 5,800 | -0.1 | |
| 07/07/2025 |
17.77
|
86,500 | 17.81 | 17.86 | 17.73 | 15,300 | 400 | 0.3 | |
| 04/07/2025 |
17.86
|
46,900 | 17.86 | 17.86 | 17.69 | 0 | 5,900 | -0.1 | |
| 03/07/2025 |
17.69
|
105,000 | 17.86 | 17.86 | 17.64 | 400 | 4,000 | -0.1 | |
| 02/07/2025 |
17.81
|
21,600 | 17.64 | 17.81 | 17.64 | 100 | 3,700 | -0.1 | |
| 01/07/2025 |
17.73
|
38,600 | 17.77 | 17.98 | 17.73 | 5,500 | 4,100 | 0.0 | |
| 30/06/2025 |
17.73
|
62,800 | 17.77 | 17.90 | 17.69 | 600 | 3,900 | -0.1 | |
| 27/06/2025 |
17.73
|
31,600 | 17.73 | 17.86 | 17.73 | 1,200 | 4,400 | -0.1 | |
| 26/06/2025 |
17.73
|
27,600 | 17.90 | 17.90 | 17.73 | 300 | 6,400 | -0.1 | |
| 25/06/2025 |
17.94
|
34,200 | 18.03 | 18.03 | 17.94 | 0 | 6,400 | -0.1 | |
| 24/06/2025 |
18.03
|
153,800 | 17.86 | 18.03 | 17.81 | 10,000 | 6,900 | 0.1 | |
| 23/06/2025 |
17.86
|
38,800 | 17.94 | 17.94 | 17.86 | 100 | 3,700 | -0.1 | |
| 20/06/2025 |
18.03
|
65,000 | 18.03 | 18.03 | 17.86 | 0 | 3,300 | -0.1 | |
| 19/06/2025 |
18.03
|
31,100 | 18.03 | 18.03 | 17.94 | 100 | 0 | 0.0 | |
| 18/06/2025 |
18.03
|
30,000 | 18.11 | 18.28 | 18.03 | 2,400 | 0 | 0.1 | |
| 17/06/2025 |
18.24
|
147,700 | 18.20 | 18.24 | 18.03 | 0 | 26,400 | -0.6 | |
| 16/06/2025 |
18.24
|
281,800 | 17.43 | 18.54 | 17.43 | 8,700 | 23,500 | -0.3 | |
| 13/06/2025 |
17.60
|
177,100 | 17.86 | 17.86 | 17.47 | 0 | 15,700 | -0.3 | |
| 12/06/2025 |
17.86
|
112,300 | 18.03 | 18.03 | 17.77 | 500 | 3,900 | -0.1 | |
| 11/06/2025 |
17.98
|
66,200 | 18.11 | 18.11 | 17.90 | 0 | 3,400 | -0.1 | |
| 10/06/2025 |
17.98
|
36,900 | 18.07 | 18.07 | 17.86 | 0 | 0 | -0.1 | |
| 09/06/2025 |
18.03
|
136,300 | 18.15 | 18.37 | 17.77 | 1,000 | 0 | -0.2 | |
| 06/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/06/2025 |
18.03
|
219,800 | 18.37 | 18.37 | 18.03 | 0 | 0 | -0.1 | |
| 05/06/2025 |
18.24
|
474,700 | 18.11 | 18.28 | 17.86 | 100 | 0 | -0.0 | |
| 04/06/2025 |
17.99
|
307,400 | 17.53 | 17.99 | 17.53 | 500 | 0 | -0.0 | |
| 03/06/2025 |
17.53
|
39,000 | 17.53 | 17.70 | 17.53 | 0 | 0 | -0.0 | |
| 02/06/2025 |
17.49
|
67,300 | 17.57 | 17.61 | 17.28 | 15,600 | 0 | 0.3 | |
| 30/05/2025 |
17.57
|
57,400 | 17.95 | 17.95 | 17.57 | 0 | 0 | -0.1 | |
| 29/05/2025 |
17.74
|
90,200 | 17.99 | 17.99 | 17.70 | 7,000 | 0 | 0.1 | |
| 28/05/2025 |
17.99
|
70,700 | 18.20 | 18.28 | 17.91 | 0 | 0 | -0.0 | |
| 27/05/2025 |
18.20
|
140,500 | 17.74 | 18.20 | 17.70 | 0 | 17,900 | -0.4 | |
| 26/05/2025 |
17.74
|
45,600 | 17.53 | 17.74 | 17.41 | 0 | 0 | -0.1 | |
| 23/05/2025 |
17.53
|
5,100 | 17.45 | 17.53 | 17.45 | 2,000 | 0 | 0.0 | |
| 22/05/2025 |
17.45
|
123,300 | 17.49 | 17.61 | 17.45 | 0 | 0 | -0.1 | |
| 21/05/2025 |
17.53
|
110,700 | 17.66 | 17.66 | 17.53 | 0 | 0 | -0.0 | |
| 20/05/2025 |
17.66
|
68,500 | 17.45 | 17.70 | 17.45 | 0 | 0 | -0.0 | |
| 19/05/2025 |
17.66
|
24,200 | 17.53 | 17.66 | 17.41 | 0 | 0 | -0.0 | |
| 16/05/2025 |
17.61
|
66,100 | 17.61 | 17.78 | 17.57 | 0 | 0 | -0.0 | |
| 15/05/2025 |
17.78
|
54,700 | 17.61 | 17.82 | 17.61 | 3,500 | 0 | 0.0 | |
| 14/05/2025 |
17.86
|
53,500 | 17.70 | 17.86 | 17.61 | 200 | 3,200 | -0.1 | |
| 13/05/2025 |
17.86
|
37,200 | 17.74 | 18.03 | 17.74 | 0 | 4,300 | -0.1 | |
| 12/05/2025 |
17.70
|
32,700 | 17.86 | 17.86 | 17.70 | 0 | 2,400 | -0.1 | |
| 09/05/2025 |
17.86
|
126,500 | 17.78 | 18.03 | 17.78 | 41,700 | 61,000 | -0.4 | |
| 08/05/2025 |
18.20
|
124,800 | 18.28 | 18.40 | 17.99 | 73,800 | 0 | 1.6 | |
| 07/05/2025 |
18.20
|
95,100 | 18.28 | 18.32 | 17.03 | 33,500 | 1,400 | 0.7 | |
| 06/05/2025 |
18.28
|
235,700 | 18.07 | 18.45 | 18.07 | 98,000 | 20,100 | 1.7 | |
| 05/05/2025 |
18.07
|
220,500 | 18.32 | 18.32 | 17.70 | 175,100 | 0 | 3.8 | |
| 02/05/2025 |
16.99
|
81,800 | 17.03 | 17.03 | 16.91 | 800 | 32,700 | -0.7 | |
| 01/05/2025 |
16.99
|
150,700 | 17.53 | 17.53 | 16.99 | 2,000 | 1,500 | 0.0 | |
| 30/04/2025 |
11.09
|
50,000 | 11.26 | 11.26 | 10.97 | 0 | 4,600 | -0.1 | |
| 29/04/2025 |
17.95
|
260,800 | 17.95 | 18.03 | 17.91 | 161,700 | 0 | 3.5 | |
| 28/04/2025 |
17.86
|
124,900 | 17.70 | 17.91 | 17.66 | 52,800 | 0 | 1.1 | |
| 25/04/2025 |
17.66
|
105,400 | 17.61 | 17.70 | 17.57 | 35,000 | 100 | 0.7 | |
| 24/04/2025 |
17.57
|
217,200 | 17.12 | 17.57 | 17.12 | 39,600 | 500 | 0.8 | |
| 23/04/2025 |
17.16
|
29,100 | 17.32 | 17.32 | 17.12 | 18,700 | 0 | 0.4 | |
| 22/04/2025 |
17.07
|
128,300 | 16.95 | 17.20 | 16.08 | 41,700 | 3,600 | 0.8 | |
| 21/04/2025 |
17.16
|
93,300 | 17.32 | 17.32 | 17.03 | 19,100 | 0 | 0.4 | |
| 18/04/2025 |
17.28
|
159,400 | 17.28 | 17.37 | 17.20 | 5,200 | 42,000 | -0.8 | |
| 17/04/2025 |
17.24
|
146,900 | 17.28 | 17.28 | 16.99 | 22,600 | 6,500 | 0.3 | |
| 16/04/2025 |
17.07
|
93,300 | 17.20 | 17.28 | 16.99 | 27,300 | 0 | 0.6 | |
| 15/04/2025 |
16.99
|
150,800 | 17.07 | 17.07 | 16.91 | 83,600 | 2,000 | 1.7 | |
| 14/04/2025 |
17.07
|
129,900 | 16.83 | 17.20 | 16.74 | 31,100 | 14,000 | 0.3 | |
| 11/04/2025 |
16.78
|
169,400 | 16.66 | 16.78 | 16.12 | 29,500 | 7,800 | 0.4 | |
| 10/04/2025 |
16.41
|
34,200 | 16.41 | 16.41 | 16.41 | 6,900 | 0 | 0.1 | |
| 09/04/2025 |
15.37
|
228,000 | 14.33 | 16.20 | 14.33 | 58,100 | 13,700 | 0.8 | |
| 08/04/2025 |
15.37
|
241,900 | 15.83 | 15.91 | 15.37 | 90,300 | 21,800 | 1.3 | |
| 07/04/2025 |
17.45
|
46,900 | 17.45 | 17.45 | 17.28 | 0 | 5,900 | -0.1 | |
| 04/04/2025 |
16.49
|
255,100 | 15.45 | 16.49 | 15.37 | 3,400 | 15,300 | -0.2 | |
| 03/04/2025 |
16.49
|
490,600 | 17.12 | 17.28 | 16.49 | 3,000 | 46,200 | -0.9 | |
| 02/04/2025 |
17.70
|
70,900 | 17.86 | 17.86 | 17.66 | 900 | 5,800 | -0.1 | |
| 01/04/2025 |
17.61
|
160,700 | 17.61 | 17.78 | 17.61 | 0 | 100 | -0.0 | |
| 31/03/2025 |
17.66
|
206,300 | 17.66 | 17.78 | 17.57 | 18,400 | 1,800 | 0.4 | |
| 28/03/2025 |
17.66
|
145,200 | 17.74 | 17.86 | 17.66 | 200 | 1,400 | -0.0 | |
| 27/03/2025 |
17.74
|
167,900 | 17.49 | 17.95 | 17.49 | 3,600 | 1,400 | 0.0 | |
| 26/03/2025 |
17.70
|
36,300 | 17.78 | 17.78 | 17.57 | 7,300 | 700 | 0.1 | |
| 25/03/2025 |
17.78
|
106,900 | 17.57 | 17.78 | 17.53 | 0 | 5,300 | -0.1 | |
| 24/03/2025 |
17.57
|
46,300 | 17.78 | 17.78 | 17.53 | 500 | 2,700 | -0.0 | |
| 21/03/2025 |
17.78
|
37,800 | 17.66 | 17.78 | 17.61 | 0 | 5,900 | -0.1 | |
| 20/03/2025 |
17.66
|
124,600 | 17.91 | 17.91 | 17.61 | 0 | 6,100 | -0.1 | |
| 19/03/2025 |
17.86
|
90,400 | 17.91 | 17.91 | 17.78 | 0 | 2,800 | -0.1 | |
| 18/03/2025 |
17.91
|
186,800 | 17.53 | 17.91 | 17.53 | 6,800 | 500 | 0.1 | |
| 17/03/2025 |
17.53
|
89,900 | 17.74 | 17.74 | 17.53 | 0 | 1,900 | -0.0 | |
| 14/03/2025 |
17.49
|
102,100 | 17.37 | 17.53 | 17.32 | 13,000 | 12,100 | 0.0 | |
| 13/03/2025 |
17.37
|
132,400 | 17.61 | 17.66 | 17.37 | 16,300 | 17,653 | -0.0 | |
| 12/03/2025 |
17.66
|
110,200 | 17.45 | 17.66 | 17.32 | 100 | 1,200 | -0.0 | |
| 11/03/2025 |
17.41
|
58,600 | 17.45 | 17.70 | 17.37 | 200 | 5,400 | -0.1 | |
| 10/03/2025 |
17.41
|
222,800 | 17.61 | 17.61 | 17.32 | 5,900 | 6,800 | -0.0 | |