| 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) |
-0.70 | -4.13% | 105,212,800 | -2,485,000 | -15.2 |
16
21.30
16.40
|
|
2 tháng
(2026-07-20) |
-1.60 | -8.96% | 247,807,600 | -17,677,600 | -279.3 |
16
21.30
16.40
|
|
3 tháng
(2026-06-22) |
-4.70 | -22.43% | 338,723,500 | -26,286,900 | -454.0 |
16
21.30
16.40
|
|
6 tháng
(2026-03-23) |
-5 | -23.53% | 904,612,800 | -42,731,600 | -817.3 |
16
23.60
16.40
|
|
12 tháng
(2025-09-23) |
-8.95 | -35.52% | 1,988,416,600 | -70,103,600 | -1,476.5 |
16
26.80
16.40
|
|
24 tháng
(2024-09-30) |
-2.55 | -13.56% | 4,886,018,300 | -13,560,565 | -571.2 |
15.60
31.10
16.40
|
|
36 tháng
(2023-10-04) |
0.67 | 4.27% | 7,334,352,700 | -13,972,012 | -576.9 |
14.71
31.10
16.40
|
|
60 tháng
(2021-10-14) |
0.93 | 6.04% | 8,791,126,000 | -269,462,708 | -8,316.3 |
10.39
31.10
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
19.45
|
27,198,900 | 18.90 | 19.85 | 18.80 | 1,533,500 | 107,900 | 27.6 | |
| 17/10/2024 |
18.80
|
19,868,900 | 18.60 | 18.85 | 18.55 | 1,518,400 | 189,500 | 24.8 | |
| 16/10/2024 |
18.45
|
10,752,700 | 18.25 | 18.90 | 18.20 | 1,270,100 | 42,000 | 22.9 | |
| 15/10/2024 |
18.20
|
15,637,200 | 18.25 | 18.50 | 18.20 | 601,500 | 242,300 | 6.6 | |
| 14/10/2024 |
18.25
|
42,671,800 | 19.10 | 19.15 | 17.85 | 362,400 | 5,700,000 | -97.4 | |
| 11/10/2024 |
19.10
|
4,839,800 | 18.90 | 19.10 | 18.85 | 2,555,600 | 61,600 | 47.4 | |
| 10/10/2024 |
18.85
|
6,386,700 | 19.40 | 19.40 | 18.85 | 91,500 | 674,600 | -11.1 | |
| 09/10/2024 |
19.20
|
9,211,500 | 18.90 | 19.25 | 18.85 | 1,234,200 | 20,400 | 23.0 | |
| 08/10/2024 |
18.85
|
8,217,800 | 18.90 | 19.05 | 18.80 | 472,800 | 210,100 | 5.0 | |
| 07/10/2024 |
18.85
|
8,050,100 | 18.80 | 19.10 | 18.80 | 1,670,100 | 506,200 | 22.1 | |
| 04/10/2024 |
18.65
|
6,370,800 | 19.30 | 19.35 | 18.65 | 637,000 | 358,100 | 5.3 | |
| 03/10/2024 |
19.30
|
15,638,300 | 19.40 | 19.75 | 19.30 | 172,700 | 871,300 | -13.6 | |
| 02/10/2024 |
19.20
|
8,941,000 | 18.85 | 19.20 | 18.70 | 603,900 | 439,700 | 3.2 | |
| 01/10/2024 |
18.90
|
12,446,500 | 18.85 | 19.20 | 18.75 | 42,100 | 467,900 | -8.1 | |
| 30/09/2024 |
18.80
|
10,689,100 | 18.55 | 18.90 | 18.55 | 406,300 | 178,900 | 4.2 | |
| 27/09/2024 |
18.55
|
22,744,700 | 18.05 | 19 | 18 | 2,141,500 | 369,200 | 33.0 | |
| 26/09/2024 |
17.90
|
12,801,100 | 17.55 | 17.95 | 17.50 | 125,600 | 925,600 | -14.2 | |
| 25/09/2024 |
17.45
|
4,204,400 | 17.35 | 17.45 | 17.30 | 92,800 | 634,600 | -9.4 | |
| 24/09/2024 |
17.30
|
3,036,600 | 17.10 | 17.30 | 17.05 | 33,400 | 1,289,600 | -21.5 | |
| 23/09/2024 |
17.20
|
4,127,800 | 17.15 | 17.35 | 16.95 | 233,800 | 329,800 | -1.6 | |
| 20/09/2024 |
17.20
|
2,835,500 | 17.30 | 17.35 | 17.10 | 748,500 | 623,600 | 2.1 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 3% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 19/09/2024 |
17.15
|
2,146,000 | 17.50 | 17.50 | 17.05 | 3,100 | 797,000 | -13.6 | |
| 18/09/2024 |
17.06
|
4,529,000 | 17.10 | 17.19 | 17.06 | 270,400 | 269,100 | 0.0 | |
| 17/09/2024 |
17.10
|
5,261,800 | 16.87 | 17.15 | 16.87 | 1,148,000 | 3,100 | 21.1 | |
| 16/09/2024 |
16.87
|
5,716,900 | 16.92 | 17.01 | 16.83 | 618,000 | 1,006,000 | -7.1 | |
| 13/09/2024 |
16.87
|
2,564,900 | 16.87 | 16.92 | 16.83 | 70,300 | 637,100 | -10.4 | |
| 12/09/2024 |
16.87
|
2,661,800 | 16.87 | 16.96 | 16.83 | 41,900 | 730,000 | -12.6 | |
| 11/09/2024 |
16.87
|
3,008,200 | 16.73 | 16.96 | 16.73 | 38,600 | 561,100 | -9.6 | |
| 10/09/2024 |
16.83
|
4,185,900 | 16.87 | 16.92 | 16.78 | 67,000 | 964,600 | -16.4 | |
| 09/09/2024 |
16.83
|
2,484,100 | 16.96 | 16.96 | 16.78 | 42,300 | 903,300 | -15.8 | |
| 06/09/2024 |
16.96
|
8,893,900 | 17.01 | 17.24 | 16.73 | 52,300 | 601,100 | -10.1 | |
| 05/09/2024 |
17.10
|
5,322,700 | 17.15 | 17.15 | 16.96 | 16,300 | 250,100 | -4.3 | |
| 04/09/2024 |
17.10
|
5,429,700 | 17.01 | 17.10 | 16.92 | 124,000 | 41,000 | 1.5 | |
| 03/09/2024 |
16.27
|
19,472,100 | 16.73 | 16.78 | 16.27 | 50,600 | 194,108 | -2.6 | |
| 02/09/2024 |
17.19
|
11,577,400 | 17.24 | 17.29 | 17.06 | 28,702 | 0 | 0.5 | |
| 30/08/2024 |
17.06
|
6,273,800 | 16.92 | 17.24 | 16.92 | 415,700 | 128,700 | 5.4 | |
| 29/08/2024 |
16.78
|
14,867,600 | 17.24 | 17.47 | 16.73 | 191,400 | 73,300 | 2.2 | |
| 28/08/2024 |
17.19
|
3,574,800 | 17.24 | 17.29 | 17.15 | 6,200 | 147,300 | -2.6 | |
| 27/08/2024 |
17.24
|
2,973,100 | 17.38 | 17.42 | 17.19 | 0 | 278,100 | -5.2 | |
| 26/08/2024 |
17.29
|
5,560,500 | 17.47 | 17.61 | 17.24 | 0 | 106,000 | -2.0 | |
| 23/08/2024 |
17.33
|
3,833,600 | 17.33 | 17.38 | 17.19 | 113,000 | 66,300 | 0.9 | |
| 22/08/2024 |
17.33
|
5,015,500 | 17.70 | 17.70 | 17.33 | 6,200 | 634,700 | -11.9 | |
| 21/08/2024 |
17.61
|
6,807,300 | 17.52 | 17.65 | 17.42 | 173,300 | 347,000 | -3.3 | |
| 20/08/2024 |
17.52
|
5,125,600 | 17.65 | 17.65 | 17.38 | 8,100 | 21,000 | -0.2 | |
| 19/08/2024 |
17.56
|
14,473,100 | 17.10 | 17.75 | 16.96 | 648,400 | 58,400 | 11.1 | |
| 16/08/2024 |
17.06
|
3,175,200 | 16.87 | 17.15 | 16.83 | 298,700 | 156,400 | 2.6 | |
| 15/08/2024 |
16.83
|
1,645,700 | 16.96 | 17.01 | 16.69 | 49,700 | 85,900 | -0.7 | |
| 14/08/2024 |
16.96
|
3,210,200 | 17.29 | 17.29 | 16.92 | 14,200 | 493,700 | -8.9 | |
| 13/08/2024 |
17.24
|
4,363,300 | 17.29 | 17.38 | 17.06 | 99,600 | 42,500 | 1.1 | |
| 12/08/2024 |
17.33
|
5,269,000 | 16.92 | 17.42 | 16.87 | 118,700 | 95,300 | 0.4 | |
| 09/08/2024 |
16.87
|
5,532,800 | 16.83 | 16.96 | 16.83 | 0 | 23,400 | -0.4 | |
| 08/08/2024 |
16.87
|
11,307,500 | 16.83 | 17.06 | 16.69 | 11,800 | 134,100 | -2.3 | |
| 07/08/2024 |
16.92
|
1,098,500 | 16.92 | 16.92 | 16.64 | 700 | 35,400 | -0.6 | |
| 06/08/2024 |
16.92
|
1,699,300 | 16.60 | 16.92 | 16.41 | 73,000 | 86,900 | -0.3 | |
| 05/08/2024 |
16.64
|
8,137,000 | 16.55 | 17.29 | 16.32 | 92,700 | 224,600 | -2.4 | |
| 02/08/2024 |
16.60
|
2,737,800 | 16.50 | 16.60 | 16.32 | 50,700 | 126,600 | -1.4 | |
| 01/08/2024 |
16.55
|
5,016,400 | 16.78 | 16.83 | 16.41 | 19,200 | 247,200 | -4.1 | |
| 31/07/2024 |
16.73
|
4,044,100 | 16.92 | 16.92 | 16.73 | 63,400 | 26,000 | 0.7 | |
| 30/07/2024 |
16.78
|
2,110,400 | 16.78 | 16.92 | 16.73 | 20,900 | 88,300 | -1.2 | |
| 29/07/2024 |
16.78
|
2,072,700 | 17.06 | 17.06 | 16.78 | 20,900 | 88,300 | -1.2 | |
| 26/07/2024 |
16.96
|
2,212,500 | 16.83 | 17.01 | 16.73 | 53,700 | 117,500 | -1.2 | |
| 25/07/2024 |
16.83
|
1,211,000 | 16.83 | 16.87 | 16.69 | 41,700 | 86,500 | -0.8 | |
| 24/07/2024 |
16.83
|
3,479,200 | 16.50 | 16.83 | 16.41 | 304,100 | 103,700 | 3.7 | |
| 23/07/2024 |
16.50
|
5,506,800 | 17.01 | 17.01 | 16.46 | 0 | 346,700 | -6.3 | |
| 22/07/2024 |
16.87
|
4,570,200 | 17.10 | 17.19 | 16.78 | 59,500 | 401,000 | -6.3 | |
| 19/07/2024 |
17.10
|
9,091,400 | 17.24 | 17.33 | 17.06 | 61,200 | 132,300 | -1.3 | |
| 18/07/2024 |
17.24
|
10,292,300 | 17.10 | 17.33 | 17.01 | 53,000 | 202,600 | -2.8 | |
| 17/07/2024 |
17.06
|
5,983,900 | 17.38 | 17.52 | 17.06 | 257,700 | 178,800 | 1.5 | |
| 16/07/2024 |
17.24
|
3,339,200 | 17.47 | 17.47 | 17.24 | 31,600 | 43,300 | -0.2 | |
| 15/07/2024 |
17.42
|
2,956,300 | 17.52 | 17.52 | 17.33 | 3,200 | 211,900 | -4.0 | |
| 12/07/2024 |
17.42
|
9,523,700 | 17.10 | 17.65 | 17.10 | 195,500 | 243,300 | -0.9 | |
| 11/07/2024 |
17.61
|
21,178,200 | 17.61 | 17.75 | 17.52 | 4,000 | 106,700 | -2.0 | |
| 10/07/2024 |
17.56
|
21,655,700 | 17.56 | 17.84 | 17.56 | 278,000 | 391,200 | -2.2 | |
| 09/07/2024 |
17.38
|
10,096,500 | 17.42 | 17.52 | 17.33 | 137,200 | 129,900 | 0.1 | |
| 08/07/2024 |
17.29
|
9,117,100 | 17.52 | 17.61 | 17.29 | 12,800 | 381,200 | -7.0 | |
| 05/07/2024 |
17.52
|
24,982,200 | 17.84 | 17.84 | 17.52 | 41,200 | 207,100 | -3.2 | |
| 04/07/2024 |
17.52
|
9,358,800 | 17.65 | 17.79 | 17.52 | 131,100 | 296,200 | -3.2 | |
| 03/07/2024 |
17.65
|
10,060,500 | 17.47 | 17.84 | 17.42 | 16,000 | 735,900 | -13.9 | |
| 02/07/2024 |
17.38
|
5,329,200 | 17.06 | 17.38 | 16.92 | 315,800 | 306,500 | 0.2 | |
| 01/07/2024 |
17.01
|
2,541,400 | 17.01 | 17.10 | 16.83 | 155,100 | 423,000 | -4.9 | |
| 28/06/2024 |
17.38
|
6,178,700 | 16.96 | 17.38 | 16.73 | 18,700 | 127,251 | -2.0 | |
| 27/06/2024 |
16.87
|
2,710,500 | 16.83 | 16.96 | 16.73 | 453,400 | 340,200 | 2.1 | |
| 26/06/2024 |
16.78
|
2,668,600 | 16.78 | 16.87 | 16.64 | 50,320 | 193,200 | -2.6 | |
| 25/06/2024 |
16.83
|
3,698,000 | 16.73 | 16.87 | 16.64 | 236,600 | 108,388 | 2.3 | |
| 24/06/2024 |
16.73
|
6,240,100 | 17.06 | 17.19 | 16.60 | 112,000 | 637,950 | -9.7 | |
| 21/06/2024 |
17.06
|
5,616,500 | 17.06 | 17.33 | 17.01 | 99,400 | 621,700 | -9.7 | |
| 20/06/2024 |
17.06
|
4,938,900 | 17.24 | 17.38 | 16.96 | 6,600 | 201,800 | -3.7 | |
| 19/06/2024 |
17.24
|
5,208,700 | 17.10 | 17.38 | 16.92 | 520,500 | 599,600 | -1.4 | |
| 18/06/2024 |
17.01
|
6,837,300 | 17.33 | 17.56 | 17.01 | 56,600 | 539,566 | -9.1 | |
| 17/06/2024 |
17.19
|
6,185,800 | 17.15 | 17.38 | 16.92 | 727,200 | 132,200 | 11.1 | |
| 14/06/2024 |
17.01
|
8,460,400 | 17.65 | 17.88 | 17.01 | 140,500 | 562,200 | -8.1 | |
| 13/06/2024 |
17.56
|
5,091,100 | 17.70 | 17.79 | 17.52 | 0 | 0 | 0 | |
| 12/06/2024 |
17.65
|
9,145,000 | 17.47 | 17.75 | 17.29 | 759,391 | 188,700 | 10.8 | |
| 11/06/2024 |
17.42
|
15,342,100 | 17.93 | 18.11 | 17.38 | 242,700 | 820,100 | -11.2 | |
| 10/06/2024 |
17.98
|
7,672,100 | 18.16 | 18.30 | 17.84 | 103,081 | 1,367,100 | -24.9 | |
| 07/06/2024 |
18.21
|
8,910,000 | 18.11 | 18.30 | 17.98 | 149,700 | 69,600 | 1.6 | |
| 06/06/2024 |
17.93
|
8,742,800 | 17.98 | 18.25 | 17.79 | 265,700 | 191,700 | 1.4 | |
| 05/06/2024 |
17.93
|
11,878,400 | 17.93 | 18.34 | 17.93 | 895,700 | 257,000 | 12.5 | |
| 04/06/2024 |
17.93
|
11,181,200 | 18.16 | 18.30 | 17.93 | 77,000 | 446,100 | -7.3 | |
| 03/06/2024 |
18.21
|
12,459,800 | 18.48 | 18.48 | 18.07 | 44,100 | 1,494,800 | -28.8 | |