| 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) |
1.75 | 9.02% | 460,855,500 | -2,533,652 | 0 |
19.40
30.35
21.40
|
|
2 tháng
(2026-07-20) |
3.01 | 16.56% | 952,250,800 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
3 tháng
(2026-06-22) |
-0.59 | -2.72% | 1,275,621,300 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
6 tháng
(2026-03-23) |
0.85 | 4.17% | 2,608,601,400 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
12 tháng
(2025-09-23) |
-6.82 | -24.39% | 6,930,953,700 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
24 tháng
(2024-09-30) |
1.34 | 6.77% | 13,793,019,000 | -2,533,652 | 0 |
14.41
30.35
21.40
|
|
36 tháng
(2023-10-04) |
3.55 | 20.19% | 18,636,725,900 | -2,533,652 | 0 |
11.25
30.35
21.40
|
|
60 tháng
(2021-10-14) |
1.40 | 7.07% | 27,731,028,000 | 22,064,485 | -1,453.1 |
7.41
30.35
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
19.42
|
11,887,200 | 19.56 | 19.70 | 19.42 | 0 | 0 | 0 | |
| 17/10/2024 |
19.49
|
11,043,700 | 19.28 | 19.49 | 19.13 | 0 | 0 | 0 | |
| 16/10/2024 |
19.24
|
9,811,400 | 19.20 | 19.49 | 19.20 | 0 | 0 | 0 | |
| 15/10/2024 |
19.35
|
12,559,000 | 19.63 | 19.81 | 19.35 | 0 | 0 | 0 | |
| 14/10/2024 |
19.63
|
12,591,700 | 19.67 | 19.88 | 19.52 | 0 | 0 | 0 | |
| 11/10/2024 |
19.49
|
8,286,200 | 19.63 | 19.63 | 19.42 | 0 | 0 | 0 | |
| 10/10/2024 |
19.56
|
14,886,300 | 19.52 | 19.74 | 19.42 | 0 | 0 | 0 | |
| 09/10/2024 |
19.38
|
17,220,400 | 19.42 | 19.60 | 19.24 | 0 | 0 | 0 | |
| 08/10/2024 |
19.45
|
12,340,400 | 19.70 | 19.81 | 19.42 | 0 | 0 | 0 | |
| 07/10/2024 |
19.60
|
9,644,300 | 19.52 | 19.60 | 19.35 | 0 | 0 | 0 | |
| 04/10/2024 |
19.38
|
8,506,100 | 19.56 | 19.74 | 19.38 | 0 | 0 | 0 | |
| 03/10/2024 |
19.56
|
12,830,600 | 19.60 | 19.84 | 19.42 | 0 | 0 | 0 | |
| 02/10/2024 |
19.60
|
11,820,100 | 19.60 | 19.74 | 19.52 | 0 | 0 | 0 | |
| 01/10/2024 |
19.74
|
14,445,300 | 19.88 | 20.13 | 19.74 | 0 | 0 | 0 | |
| 30/09/2024 |
19.81
|
12,749,400 | 19.52 | 19.99 | 19.35 | 0 | 0 | 0 | |
| 27/09/2024 |
19.60
|
12,575,200 | 19.52 | 19.70 | 19.45 | 0 | 0 | 0 | |
| 26/09/2024 |
19.52
|
14,945,400 | 19.49 | 19.67 | 19.42 | 0 | 0 | 0 | |
| 25/09/2024 |
19.49
|
27,327,900 | 18.99 | 19.60 | 18.96 | 0 | 0 | 0 | |
| 24/09/2024 |
18.89
|
8,610,900 | 18.92 | 18.92 | 18.74 | 0 | 0 | 0 | |
| 23/09/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 100/10 Giá: 15 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/09/2024 |
18.89
|
19,233,700 | 19.06 | 19.13 | 18.78 | 0 | 0 | 0 | |
| 20/09/2024 |
18.62
|
31,676,100 | 18.73 | 18.76 | 18.51 | 0 | 0 | 0 | |
| 19/09/2024 |
18.62
|
24,638,000 | 18.71 | 18.79 | 18.60 | 0 | 0 | 0 | |
| 18/09/2024 |
18.51
|
28,151,100 | 18.24 | 18.71 | 18.18 | 0 | 0 | 0 | |
| 17/09/2024 |
18.12
|
9,660,800 | 17.79 | 18.12 | 17.76 | 0 | 0 | 0 | |
| 16/09/2024 |
17.79
|
9,523,800 | 17.90 | 18.10 | 17.76 | 0 | 0 | 0 | |
| 13/09/2024 |
17.90
|
11,642,600 | 17.90 | 18.12 | 17.79 | 0 | 0 | 0 | |
| 12/09/2024 |
17.87
|
5,941,600 | 18.12 | 18.15 | 17.87 | 0 | 0 | 0 | |
| 11/09/2024 |
18.01
|
8,911,200 | 17.96 | 18.07 | 17.65 | 0 | 0 | 0 | |
| 10/09/2024 |
17.96
|
13,278,400 | 18.35 | 18.48 | 17.74 | 0 | 0 | 0 | |
| 09/09/2024 |
18.24
|
10,104,900 | 18.40 | 18.48 | 18.21 | 0 | 0 | 0 | |
| 06/09/2024 |
18.51
|
9,538,100 | 18.35 | 18.51 | 18.18 | 0 | 0 | 0 | |
| 05/09/2024 |
18.35
|
9,857,300 | 18.57 | 18.71 | 18.24 | 0 | 0 | 0 | |
| 04/09/2024 |
18.37
|
10,057,700 | 18.37 | 18.54 | 18.29 | 0 | 0 | 0 | |
| 03/09/2024 |
20.40
|
35,882,600 | 21.01 | 21.12 | 20.40 | 0 | 0 | 0 | |
| 02/09/2024 |
19.45
|
15,710,800 | 19.40 | 19.59 | 19.34 | 0 | 0 | 0 | |
| 30/08/2024 |
18.68
|
8,631,800 | 18.76 | 18.84 | 18.65 | 0 | 0 | 0 | |
| 29/08/2024 |
18.82
|
8,714,300 | 18.90 | 18.96 | 18.71 | 0 | 0 | 0 | |
| 28/08/2024 |
18.87
|
20,047,900 | 18.57 | 18.98 | 18.37 | 0 | 0 | 0 | |
| 27/08/2024 |
18.51
|
9,974,200 | 18.60 | 18.79 | 18.51 | 0 | 0 | 0 | |
| 26/08/2024 |
18.82
|
19,841,200 | 18.79 | 19.01 | 18.62 | 0 | 0 | 0 | |
| 23/08/2024 |
18.62
|
15,977,700 | 18.40 | 18.79 | 18.15 | 0 | 0 | 0 | |
| 22/08/2024 |
18.35
|
10,210,700 | 18.32 | 18.43 | 18.12 | 0 | 0 | 0 | |
| 21/08/2024 |
18.32
|
12,951,100 | 18.10 | 18.32 | 17.99 | 0 | 0 | 0 | |
| 20/08/2024 |
18.10
|
13,817,500 | 17.96 | 18.26 | 17.90 | 0 | 0 | 0 | |
| 19/08/2024 |
17.96
|
9,673,300 | 18.29 | 18.29 | 17.96 | 0 | 0 | 0 | |
| 16/08/2024 |
18.12
|
27,282,400 | 17.32 | 18.12 | 17.27 | 0 | 0 | 0 | |
| 15/08/2024 |
17.13
|
9,340,200 | 17.40 | 17.49 | 17.07 | 0 | 0 | 0 | |
| 14/08/2024 |
17.40
|
7,222,100 | 17.63 | 17.65 | 17.35 | 0 | 0 | 0 | |
| 13/08/2024 |
17.57
|
9,397,100 | 17.71 | 17.71 | 17.32 | 0 | 0 | 0 | |
| 12/08/2024 |
17.74
|
11,074,900 | 17.51 | 17.74 | 17.29 | 0 | 0 | 0 | |
| 09/08/2024 |
17.35
|
14,921,400 | 16.93 | 17.51 | 16.79 | 0 | 0 | 0 | |
| 08/08/2024 |
16.63
|
11,140,000 | 16.79 | 17.02 | 16.57 | 0 | 0 | 0 | |
| 07/08/2024 |
16.96
|
6,527,000 | 17.13 | 17.13 | 16.77 | 0 | 0 | 0 | |
| 06/08/2024 |
16.96
|
17,111,000 | 16.79 | 17.18 | 16.43 | 0 | 0 | 0 | |
| 05/08/2024 |
16.41
|
22,026,300 | 16.99 | 17.07 | 16.41 | 0 | 0 | 0 | |
| 02/08/2024 |
17.32
|
15,346,200 | 16.54 | 17.38 | 16.49 | 0 | 0 | 0 | |
| 01/08/2024 |
16.79
|
23,876,700 | 17.79 | 17.79 | 16.63 | 0 | 0 | 0 | |
| 31/07/2024 |
17.63
|
7,852,600 | 17.85 | 17.90 | 17.57 | 0 | 0 | 0 | |
| 30/07/2024 |
17.71
|
5,987,100 | 17.85 | 17.96 | 17.68 | 0 | 0 | 0 | |
| 29/07/2024 |
17.85
|
5,697,800 | 17.93 | 18.04 | 17.85 | 0 | 0 | 0 | |
| 26/07/2024 |
17.79
|
6,997,600 | 17.79 | 17.90 | 17.68 | 0 | 0 | 0 | |
| 25/07/2024 |
17.68
|
16,462,300 | 17.90 | 18.10 | 17.63 | 0 | 0 | 0 | |
| 24/07/2024 |
18.24
|
21,938,000 | 18.65 | 18.79 | 17.71 | 0 | 0 | 0 | |
| 23/07/2024 |
18.76
|
12,721,500 | 19.21 | 19.26 | 18.76 | 0 | 0 | 0 | |
| 22/07/2024 |
19.21
|
10,111,600 | 19.26 | 19.43 | 18.93 | 0 | 0 | 0 | |
| 19/07/2024 |
19.29
|
17,264,600 | 19.23 | 19.51 | 19.12 | 0 | 0 | 0 | |
| 18/07/2024 |
19.04
|
9,452,500 | 19.04 | 19.07 | 18.73 | 0 | 0 | 0 | |
| 17/07/2024 |
18.93
|
14,342,000 | 19.18 | 19.37 | 18.82 | 0 | 0 | 0 | |
| 16/07/2024 |
19.07
|
7,479,100 | 19.12 | 19.40 | 19.04 | 0 | 0 | 0 | |
| 15/07/2024 |
19.01
|
3,953,500 | 19.23 | 19.23 | 19.01 | 0 | 0 | 0 | |
| 12/07/2024 |
19.09
|
5,109,200 | 19.29 | 19.34 | 19.09 | 0 | 0 | 0 | |
| 11/07/2024 |
19.29
|
11,001,000 | 19.18 | 19.48 | 19.09 | 0 | 0 | 0 | |
| 10/07/2024 |
19.04
|
5,763,700 | 19.23 | 19.26 | 19.04 | 0 | 0 | 0 | |
| 09/07/2024 |
19.21
|
10,076,200 | 19.18 | 19.34 | 19.01 | 0 | 0 | 0 | |
| 08/07/2024 |
19.15
|
7,626,900 | 19.29 | 19.43 | 19.07 | 0 | 0 | 0 | |
| 05/07/2024 |
19.21
|
7,440,000 | 19.07 | 19.21 | 18.93 | 0 | 0 | 0 | |
| 04/07/2024 |
19.07
|
5,766,000 | 19.09 | 19.29 | 19.01 | 0 | 0 | 0 | |
| 03/07/2024 |
19.09
|
5,952,500 | 19.04 | 19.18 | 19.04 | 0 | 0 | 0 | |
| 02/07/2024 |
19.04
|
7,213,600 | 18.87 | 19.04 | 18.79 | 0 | 0 | 0 | |
| 01/07/2024 |
18.79
|
7,933,900 | 18.87 | 18.90 | 18.54 | 0 | 0 | 0 | |
| 28/06/2024 |
18.82
|
11,362,600 | 19.01 | 19.09 | 18.71 | 0 | 0 | 0 | |
| 27/06/2024 |
19.01
|
5,308,600 | 19.01 | 19.15 | 18.90 | 0 | 0 | 0 | |
| 26/06/2024 |
19.07
|
11,515,000 | 19.15 | 19.21 | 18.62 | 0 | 0 | 0 | |
| 25/06/2024 |
19.15
|
6,523,500 | 19.18 | 19.32 | 19.07 | 0 | 0 | 0 | |
| 24/06/2024 |
19.18
|
27,186,000 | 19.65 | 19.68 | 18.96 | 0 | 0 | 0 | |
| 21/06/2024 |
19.68
|
9,055,100 | 19.84 | 19.95 | 19.68 | 0 | 0 | 0 | |
| 20/06/2024 |
19.90
|
14,274,900 | 20.06 | 20.12 | 19.62 | 0 | 0 | 0 | |
| 19/06/2024 |
20.06
|
9,768,900 | 20.06 | 20.12 | 19.84 | 0 | 0 | 0 | |
| 18/06/2024 |
20.01
|
9,692,800 | 20.01 | 20.12 | 19.87 | 0 | 0 | 0 | |
| 17/06/2024 |
19.90
|
12,551,300 | 19.95 | 20.09 | 19.81 | 0 | 0 | 0 | |
| 14/06/2024 |
20.01
|
26,737,800 | 20.34 | 20.62 | 20.01 | 0 | 0 | 0 | |
| 13/06/2024 |
20.23
|
13,008,300 | 20.40 | 20.45 | 20.15 | 0 | 0 | 0 | |
| 12/06/2024 |
20.29
|
27,346,000 | 19.87 | 20.29 | 19.84 | 0 | 0 | 0 | |
| 11/06/2024 |
19.84
|
14,775,200 | 19.68 | 19.84 | 19.54 | 0 | 0 | 0 | |
| 10/06/2024 |
19.59
|
13,313,100 | 19.68 | 19.84 | 19.59 | 0 | 0 | 0 | |
| 07/06/2024 |
19.65
|
6,447,800 | 19.76 | 19.76 | 19.57 | 0 | 0 | 0 | |
| 06/06/2024 |
19.62
|
8,633,500 | 19.73 | 19.76 | 19.51 | 0 | 0 | 0 | |
| 05/06/2024 |
19.62
|
14,108,600 | 19.65 | 19.84 | 19.62 | 0 | 0 | 0 | |
| 04/06/2024 |
19.62
|
11,440,300 | 19.62 | 19.90 | 19.59 | 0 | 0 | 0 | |
| 03/06/2024 |
19.62
|
12,486,400 | 19.40 | 19.73 | 19.40 | 0 | 0 | 0 | |