| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-2.60 | -15.03% | 62,768,700 | 1,207,896 | 1.3 |
14.70
17.30
15
|
|
2 tháng
(2026-08-10) |
-3.27 | -18.19% | 135,048,200 | 1,202,196 | 1.3 |
14.70
18.10
15
|
|
3 tháng
(2026-07-10) |
-5.92 | -28.69% | 302,510,500 | 751,996 | -7.6 |
14.70
20.62
15
|
|
6 tháng
(2026-04-13) |
-4.78 | -24.54% | 575,123,800 | -938,904 | -46.7 |
14.70
24.30
15
|
|
12 tháng
(2025-10-13) |
-11.64 | -44.19% | 1,167,863,800 | -33,552,604 | -939.7 |
14.70
26.34
15
|
|
24 tháng
(2024-10-18) |
-5.10 | -25.77% | 2,385,071,743 | -44,107,354 | -1,273.2 |
10.90
29.31
15
|
|
36 tháng
(2023-10-24) |
3.39 | 29.99% | 3,409,064,994 | -35,010,895 | -977.8 |
7.87
29.31
15
|
|
60 tháng
(2021-11-03) |
0.61 | 4.35% | 4,533,630,234 | -35,425,351 | -987.3 |
4.45
29.31
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
19.01
|
1,579,194 | 18.81 | 19.14 | 18.81 | 77,200 | 78,000 | 0.0 | |
| 25/10/2024 |
18.87
|
1,437,688 | 18.87 | 19.07 | 18.74 | 80,600 | 8,400 | 2.1 | |
| 24/10/2024 |
18.87
|
1,794,322 | 19.34 | 19.40 | 18.87 | 47,900 | 0 | 1.4 | |
| 23/10/2024 |
19.34
|
1,436,368 | 19.27 | 19.34 | 19.01 | 46,900 | 39,200 | 0.2 | |
| 22/10/2024 |
19.14
|
2,854,731 | 19.40 | 19.54 | 18.81 | 88,200 | 105,900 | -0.5 | |
| 21/10/2024 |
19.40
|
1,800,727 | 19.80 | 19.80 | 19.40 | 0 | 67,100 | -2.0 | |
| 18/10/2024 |
19.80
|
3,272,144 | 19.74 | 20.07 | 19.74 | 13,800 | 273,600 | -7.8 | |
| 17/10/2024 |
19.74
|
3,833,460 | 19.47 | 19.74 | 19.01 | 432,400 | 80,900 | 10.2 | |
| 16/10/2024 |
19.47
|
1,603,144 | 19.40 | 19.60 | 19.27 | 67,700 | 0 | 2.0 | |
| 15/10/2024 |
19.40
|
4,100,538 | 19.80 | 19.94 | 19.40 | 0 | 425,700 | -12.6 | |
| 14/10/2024 |
19.87
|
2,312,165 | 19.74 | 20.00 | 19.67 | 100,100 | 373,900 | -8.2 | |
| 11/10/2024 |
19.74
|
3,008,158 | 19.60 | 19.94 | 19.54 | 214,300 | 132,615 | 2.4 | |
| 10/10/2024 |
19.60
|
5,926,488 | 18.01 | 20.20 | 18.01 | 98,700 | 287,600 | -5.7 | |
| 09/10/2024 |
20.00
|
4,059,917 | 19.80 | 20.27 | 19.60 | 491,800 | 31,000 | 13.8 | |
| 08/10/2024 |
19.94
|
14,033,329 | 21.13 | 21.13 | 19.94 | 31,600 | 756,200 | -22.4 | |
| 07/10/2024 |
21.07
|
3,572,419 | 20.80 | 21.07 | 20.67 | 270,500 | 25,700 | 7.7 | |
| 04/10/2024 |
20.80
|
3,604,882 | 21.07 | 21.13 | 20.80 | 423,900 | 148,800 | 8.7 | |
| 03/10/2024 |
21.07
|
5,095,219 | 21.26 | 21.46 | 20.80 | 170,600 | 129,900 | 1.2 | |
| 02/10/2024 |
21.33
|
5,797,263 | 21.00 | 21.33 | 20.73 | 460,100 | 50,700 | 12.9 | |
| 01/10/2024 |
21.00
|
4,685,292 | 21.20 | 21.60 | 20.87 | 54,300 | 448,900 | -12.7 | |
| 30/09/2024 |
21.20
|
3,201,246 | 21.20 | 21.26 | 20.80 | 5,600 | 181,100 | -5.6 | |
| 27/09/2024 |
21.20
|
5,164,434 | 20.87 | 21.46 | 20.73 | 72,700 | 52,800 | 0.6 | |
| 26/09/2024 |
20.87
|
4,504,216 | 20.80 | 21.20 | 20.60 | 245,100 | 292,100 | -1.5 | |
| 25/09/2024 |
20.73
|
7,580,333 | 19.67 | 20.93 | 19.60 | 291,500 | 0 | 8.9 | |
| 24/09/2024 |
19.60
|
3,361,283 | 19.20 | 19.67 | 19.20 | 468,100 | 85,200 | 11.2 | |
| 23/09/2024 |
19.20
|
6,276,280 | 18.87 | 19.54 | 18.74 | 381,000 | 37,700 | 9.9 | |
| 20/09/2024 |
18.87
|
3,693,202 | 18.94 | 19.20 | 18.74 | 0 | 87,000 | -2.5 | |
| 19/09/2024 |
18.74
|
2,231,569 | 18.74 | 19.01 | 18.67 | 31,000 | 37,700 | -0.2 | |
| 18/09/2024 |
18.74
|
5,789,645 | 18.34 | 19.01 | 18.21 | 156,600 | 9,100 | 4.1 | |
| 17/09/2024 |
18.27
|
2,592,608 | 17.74 | 18.27 | 17.68 | 37,500 | 86,800 | -1.3 | |
| 16/09/2024 |
17.68
|
1,850,270 | 18.14 | 18.21 | 17.68 | 67,500 | 85,200 | -0.5 | |
| 13/09/2024 |
18.14
|
2,733,057 | 17.88 | 18.34 | 17.81 | 37,100 | 70,100 | -0.9 | |
| 12/09/2024 |
17.81
|
1,868,118 | 18.21 | 18.21 | 17.81 | 600 | 657,600 | -17.7 | |
| 11/09/2024 |
18.08
|
4,153,773 | 17.41 | 18.14 | 17.34 | 306,200 | 162,500 | 3.8 | |
| 10/09/2024 |
17.41
|
2,694,256 | 17.88 | 18.01 | 17.34 | 79,000 | 652,900 | -15.2 | |
| 09/09/2024 |
17.74
|
1,943,158 | 17.81 | 18.08 | 17.74 | 130,600 | 47,800 | 2.2 | |
| 06/09/2024 |
18.01
|
2,511,684 | 18.27 | 18.34 | 17.88 | 74,500 | 110,500 | -1.0 | |
| 05/09/2024 |
18.27
|
1,985,577 | 18.47 | 18.61 | 18.14 | 27,500 | 22,700 | 0.1 | |
| 04/09/2024 |
18.27
|
3,024,930 | 18.61 | 18.61 | 18.27 | 122,900 | 812,100 | -19.0 | |
| 30/08/2024 |
18.61
|
2,068,422 | 18.67 | 18.74 | 18.54 | 60,900 | 58,300 | 0.1 | |
| 29/08/2024 |
18.67
|
1,825,203 | 18.74 | 18.94 | 18.67 | 65,500 | 7,400 | 1.7 | |
| 28/08/2024 |
18.74
|
2,998,406 | 18.94 | 19.07 | 18.54 | 50,200 | 74,900 | -0.7 | |
| 27/08/2024 |
18.94
|
2,298,053 | 19.01 | 19.07 | 18.54 | 70,400 | 51,200 | 0.5 | |
| 26/08/2024 |
19.01
|
2,893,333 | 19.27 | 19.40 | 19.01 | 25,200 | 49,800 | -0.7 | |
| 23/08/2024 |
19.07
|
3,129,066 | 18.87 | 19.27 | 18.67 | 49,500 | 46,900 | 0.1 | |
| 22/08/2024 |
18.94
|
3,178,550 | 18.74 | 19.07 | 18.67 | 71,100 | 13,000 | 1.6 | |
| 21/08/2024 |
18.74
|
2,823,838 | 18.61 | 18.74 | 18.34 | 0 | 314,100 | -8.8 | |
| 20/08/2024 |
18.61
|
3,618,469 | 18.41 | 18.94 | 18.14 | 138,800 | 12,200 | 3.5 | |
| 19/08/2024 |
18.27
|
2,349,831 | 18.67 | 18.67 | 18.08 | 400 | 37,500 | -1.0 | |
| 16/08/2024 |
18.27
|
6,272,958 | 15.22 | 18.27 | 15.22 | 371,800 | 252,000 | 3.3 | |
| 15/08/2024 |
16.88
|
1,895,394 | 17.21 | 17.34 | 16.88 | 6,300 | 75,800 | -1.8 | |
| 14/08/2024 |
17.21
|
1,925,828 | 17.61 | 17.81 | 17.14 | 600 | 258,400 | -6.8 | |
| 13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 13/08/2024 |
17.48
|
3,619,835 | 18.21 | 18.21 | 17.28 | 107,400 | 119,700 | -0.3 | |
| 12/08/2024 |
17.06
|
4,306,783 | 17.01 | 17.06 | 16.72 | 141,900 | 30,600 | 3.3 | |
| 09/08/2024 |
16.95
|
4,566,874 | 16.55 | 17.12 | 16.37 | 476,000 | 17,300 | 13.4 | |
| 08/08/2024 |
16.26
|
2,984,385 | 16.83 | 16.95 | 16.03 | 64,400 | 112,200 | -1.4 | |
| 07/08/2024 |
16.78
|
1,767,266 | 16.95 | 17.06 | 16.55 | 6,200 | 294,600 | -8.4 | |
| 06/08/2024 |
16.95
|
3,851,464 | 16.20 | 17.18 | 16.20 | 64,500 | 166,300 | -2.9 | |
| 05/08/2024 |
16.20
|
3,988,096 | 17.06 | 17.06 | 15.74 | 78,700 | 52,600 | 0.7 | |
| 02/08/2024 |
17.06
|
3,976,824 | 14.53 | 17.24 | 14.53 | 346,900 | 1,600 | 9.7 | |
| 01/08/2024 |
16.08
|
7,243,217 | 17.58 | 17.70 | 15.97 | 325,500 | 364,100 | -1.5 | |
| 31/07/2024 |
17.53
|
2,891,069 | 17.58 | 17.81 | 17.35 | 43,800 | 170,300 | -3.9 | |
| 30/07/2024 |
17.53
|
3,049,763 | 17.93 | 17.99 | 17.30 | 1,200 | 380,200 | -11.6 | |
| 29/07/2024 |
17.93
|
2,245,307 | 17.87 | 18.16 | 17.81 | 1,300 | 431,600 | -13.4 | |
| 26/07/2024 |
17.87
|
1,868,981 | 17.58 | 17.87 | 17.41 | 28,900 | 0 | 0.9 | |
| 25/07/2024 |
17.58
|
1,886,247 | 17.64 | 17.64 | 17.24 | 147,020 | 65,100 | 2.5 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 24/07/2024 |
17.64
|
4,550,010 | 17.58 | 17.99 | 16.72 | 430,200 | 205,500 | 6.5 | |
| 23/07/2024 |
17.30
|
6,149,569 | 18.29 | 18.63 | 17.18 | 415,400 | 75,900 | 10.8 | |
| 22/07/2024 |
18.29
|
7,082,134 | 19.62 | 19.68 | 18.13 | 292,100 | 561,600 | -9.6 | |
| 19/07/2024 |
19.62
|
5,038,827 | 19.57 | 19.85 | 19.35 | 416,800 | 52,700 | 12.9 | |
| 18/07/2024 |
19.40
|
2,802,516 | 19.01 | 19.40 | 19.01 | 92,399 | 15,900 | 2.7 | |
| 17/07/2024 |
19.01
|
7,243,994 | 19.18 | 19.79 | 18.46 | 605,600 | 42,500 | 19.5 | |
| 16/07/2024 |
19.12
|
3,607,324 | 19.51 | 19.79 | 19.01 | 123,000 | 250,300 | -4.5 | |
| 15/07/2024 |
19.51
|
2,849,407 | 19.51 | 19.90 | 19.35 | 44,600 | 400 | 1.6 | |
| 12/07/2024 |
19.46
|
4,308,483 | 19.35 | 19.68 | 19.29 | 21,500 | 53,712 | -1.1 | |
| 11/07/2024 |
19.35
|
6,175,248 | 18.63 | 19.46 | 18.63 | 323,700 | 14,300 | 10.6 | |
| 10/07/2024 |
18.63
|
2,773,637 | 18.85 | 18.96 | 18.63 | 10,900 | 139,500 | -4.4 | |
| 09/07/2024 |
18.85
|
3,499,514 | 18.90 | 19.12 | 18.63 | 59,700 | 103,700 | -1.5 | |
| 08/07/2024 |
18.79
|
3,733,053 | 18.18 | 18.85 | 18.18 | 3,900 | 73,200 | -2.3 | |
| 05/07/2024 |
18.18
|
3,474,411 | 17.79 | 18.24 | 17.57 | 146,900 | 56,800 | 2.9 | |
| 04/07/2024 |
17.79
|
1,960,025 | 17.79 | 18.13 | 17.68 | 80,200 | 85,500 | -0.2 | |
| 03/07/2024 |
16.19
|
5,459,637 | 16.13 | 16.52 | 15.97 | 25,370 | 98,241 | -2.1 | |
| 02/07/2024 |
17.85
|
2,190,726 | 17.63 | 17.85 | 17.57 | 48,100 | 59,200 | -0.4 | |
| 01/07/2024 |
17.63
|
1,903,011 | 17.24 | 17.63 | 17.24 | 36,200 | 67,000 | -1.0 | |
| 28/06/2024 |
17.24
|
3,953,504 | 17.30 | 17.74 | 16.91 | 695,800 | 119,700 | 18.1 | |
| 27/06/2024 |
17.35
|
2,013,780 | 17.74 | 17.74 | 17.35 | 74,200 | 18,650 | 1.8 | |
| 26/06/2024 |
17.74
|
2,873,999 | 17.85 | 17.91 | 17.30 | 20,500 | 136,500 | -3.7 | |
| 25/06/2024 |
17.79
|
2,500,120 | 17.57 | 17.91 | 17.52 | 47,200 | 3,900 | 1.4 | |
| 24/06/2024 |
17.57
|
8,795,350 | 19.24 | 19.24 | 17.52 | 110,300 | 175,900 | -2.2 | |
| 21/06/2024 |
19.24
|
3,211,528 | 18.96 | 19.40 | 18.74 | 740,800 | 87,600 | 22.7 | |
| 20/06/2024 |
18.96
|
3,514,892 | 19.01 | 19.18 | 18.63 | 700,600 | 63,900 | 21.7 | |
| 19/06/2024 |
19.01
|
2,905,382 | 18.96 | 19.07 | 18.68 | 500,000 | 64,700 | 14.9 | |
| 18/06/2024 |
18.96
|
3,729,383 | 18.63 | 19.01 | 18.57 | 548,500 | 7,900 | 18.3 | |
| 17/06/2024 |
18.63
|
4,197,484 | 18.85 | 18.85 | 18.35 | 135,300 | 135,400 | 0.0 | |
| 14/06/2024 |
18.79
|
5,380,626 | 19.57 | 19.73 | 18.79 | 739,400 | 235,300 | 17.8 | |
| 13/06/2024 |
19.46
|
2,416,485 | 19.35 | 19.57 | 19.24 | 516,500 | 168,875 | 12.1 | |
| 12/06/2024 |
19.35
|
3,496,148 | 18.85 | 19.40 | 18.85 | 594,700 | 77,800 | 17.9 | |
| 11/06/2024 |
16.24
|
3,315,882 | 15.74 | 16.24 | 15.74 | 6,800 | 85,000 | -2.2 | |
| 10/06/2024 |
18.63
|
3,286,277 | 18.52 | 18.85 | 18.29 | 160,312 | 45,400 | 3.9 | |
| 07/06/2024 |
18.40
|
3,511,439 | 18.74 | 18.79 | 18.24 | 0 | 0 | 0 | |