| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -1.92% | 4,373,500 | -26,200 | -0.4 |
15.30
15.80
15.45
|
|
2 tháng
(2025-10-06) |
-0.95 | -5.83% | 10,237,400 | -66,000 | -1.0 |
15
16.30
15.45
|
|
3 tháng
(2025-09-05) |
-1.70 | -9.97% | 20,253,800 | -92,200 | -1.5 |
15
17.35
15.45
|
|
6 tháng
(2025-06-09) |
-0.19 | -1.24% | 72,246,200 | -2,549,078 | -37.6 |
15
18.20
15.45
|
|
12 tháng
(2024-12-09) |
-5.95 | -27.94% | 147,692,400 | -6,949,327 | -131.6 |
13.49
22.64
15.45
|
|
24 tháng
(2023-12-15) |
-1.47 | -8.72% | 399,731,500 | -11,518,201 | -278.2 |
13.49
27.51
15.45
|
|
36 tháng
(2022-12-20) |
1.80 | 13.30% | 484,374,700 | -5,519,907 | -140.3 |
13.13
27.51
15.45
|
|
60 tháng
(2020-12-30) |
1.75 | 12.90% | 1,169,385,150 | -14,668,000 | -392.8 |
11.11
27.51
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
17.12
|
916,700 | 17.38 | 17.54 | 17.12 | 0 | 0 | 0 | |
| 14/07/2025 |
17.31
|
1,988,600 | 16.77 | 17.58 | 16.69 | 0 | 0 | 0 | |
| 11/07/2025 |
16.73
|
655,800 | 16.85 | 16.88 | 16.73 | 0 | 10,230 | 0 | |
| 10/07/2025 |
16.81
|
746,800 | 16.92 | 16.92 | 16.69 | 0 | 323,000 | 0 | |
| 09/07/2025 |
16.73
|
1,414,900 | 16.85 | 16.96 | 16.58 | 0 | 388,748 | 0 | |
| 08/07/2025 |
16.77
|
742,600 | 16.73 | 16.88 | 16.58 | 0 | 0 | 0 | |
| 07/07/2025 |
16.62
|
708,600 | 16.77 | 16.77 | 16.54 | 0 | 155,800 | -3.4 | |
| 04/07/2025 |
16.62
|
812,500 | 16.73 | 16.77 | 16.54 | 0 | 182,000 | -3.9 | |
| 03/07/2025 |
16.69
|
1,308,400 | 16.92 | 17.23 | 16.62 | 0 | 358,100 | -7.9 | |
| 02/07/2025 |
16.81
|
876,000 | 16.65 | 17.04 | 16.62 | 0 | 182,000 | -4.0 | |
| 01/07/2025 |
16.69
|
427,400 | 17.08 | 17.08 | 16.69 | 0 | 0 | 0 | |
| 30/06/2025 |
16.96
|
1,276,100 | 16.50 | 17.08 | 16.50 | 0 | 0 | 0 | |
| 27/06/2025 |
16.38
|
636,200 | 16.69 | 16.69 | 16.31 | 0 | 154,200 | -3.3 | |
| 26/06/2025 |
16.62
|
906,600 | 16.62 | 16.77 | 16.50 | 0 | 1,400 | -0.0 | |
| 25/06/2025 |
16.23
|
1,042,100 | 16.35 | 16.69 | 16.23 | 0 | 0 | 0 | |
| 24/06/2025 |
16.31
|
802,900 | 16.19 | 16.50 | 16.19 | 0 | 0 | 0 | |
| 23/06/2025 |
16.19
|
689,600 | 15.77 | 16.27 | 15.65 | 0 | 0 | 0 | |
| 20/06/2025 |
15.88
|
370,500 | 15.92 | 15.96 | 15.81 | 0 | 0 | 0 | |
| 19/06/2025 |
15.92
|
651,700 | 15.65 | 16.27 | 15.54 | 0 | 0 | 0 | |
| 18/06/2025 |
15.65
|
338,200 | 15.81 | 15.81 | 15.58 | 0 | 400 | -0.0 | |
| 17/06/2025 |
15.69
|
576,000 | 15.85 | 15.92 | 15.58 | 0 | 0 | 0 | |
| 16/06/2025 |
15.73
|
328,600 | 15.50 | 15.77 | 15.38 | 0 | 3,000 | -0.1 | |
| 13/06/2025: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 13/06/2025 |
15.50
|
599,700 | 14.92 | 15.69 | 14.92 | 0 | 900 | -0.0 | |
| 12/06/2025 |
15.69
|
546,700 | 15.77 | 15.95 | 15.69 | 0 | 0 | 0 | |
| 11/06/2025 |
15.69
|
475,500 | 16.07 | 16.07 | 15.69 | 0 | 112,300 | -2.4 | |
| 10/06/2025 |
15.77
|
344,000 | 15.69 | 15.92 | 15.58 | 0 | 0 | 0 | |
| 09/06/2025 |
15.54
|
618,900 | 16.07 | 16.14 | 15.54 | 0 | 68,200 | -1.4 | |
| 06/06/2025 |
16.07
|
627,800 | 16.55 | 16.55 | 16.07 | 0 | 0 | 0 | |
| 05/06/2025 |
16.55
|
1,869,500 | 15.69 | 16.74 | 15.69 | 0 | 0 | 0 | |
| 04/06/2025 |
15.65
|
519,100 | 15.69 | 15.69 | 15.54 | 0 | 200 | -0.0 | |
| 03/06/2025 |
15.65
|
623,800 | 15.69 | 15.77 | 15.51 | 0 | 4,200 | -0.1 | |
| 02/06/2025 |
15.47
|
670,400 | 15.54 | 15.62 | 15.36 | 0 | 31,400 | -0.7 | |
| 30/05/2025 |
15.62
|
491,100 | 15.88 | 15.88 | 15.54 | 0 | 60,200 | -1.3 | |
| 29/05/2025 |
15.88
|
566,600 | 15.92 | 15.95 | 15.69 | 0 | 0 | 0 | |
| 28/05/2025 |
15.65
|
861,400 | 15.54 | 15.92 | 15.54 | 0 | 0 | 0 | |
| 27/05/2025 |
15.47
|
647,800 | 15.69 | 15.77 | 15.47 | 0 | 208,800 | -4.4 | |
| 26/05/2025 |
15.51
|
824,300 | 15.02 | 15.65 | 14.83 | 0 | 62,000 | -1.3 | |
| 23/05/2025 |
14.98
|
240,500 | 14.95 | 15.06 | 14.80 | 0 | 0 | 0 | |
| 22/05/2025 |
14.87
|
701,000 | 15.21 | 15.21 | 14.87 | 0 | 0 | 0 | |
| 21/05/2025 |
15.13
|
164,800 | 15.32 | 15.32 | 15.13 | 0 | 0 | 0 | |
| 20/05/2025 |
15.21
|
290,400 | 15.24 | 15.32 | 15.06 | 0 | 43,200 | -0.9 | |
| 19/05/2025 |
15.09
|
497,500 | 15.39 | 15.39 | 15.06 | 0 | 0 | 0 | |
| 16/05/2025 |
15.43
|
250,500 | 15.32 | 15.65 | 15.32 | 0 | 0 | 0 | |
| 15/05/2025 |
15.62
|
256,200 | 15.47 | 15.65 | 15.47 | 0 | 0 | 0 | |
| 14/05/2025 |
15.62
|
494,400 | 15.84 | 15.84 | 15.39 | 0 | 0 | 0 | |
| 13/05/2025 |
15.77
|
508,400 | 15.99 | 15.99 | 15.62 | 0 | 900 | 0 | |
| 12/05/2025 |
15.80
|
635,000 | 15.99 | 15.99 | 15.36 | 0 | 0 | 0 | |
| 09/05/2025 |
15.80
|
520,000 | 16.03 | 16.03 | 15.62 | 0 | 0 | 0 | |
| 08/05/2025 |
15.69
|
815,900 | 15.17 | 15.77 | 15.09 | 0 | 2,000 | 0 | |
| 07/05/2025 |
15.13
|
491,000 | 14.87 | 15.28 | 14.87 | 0 | 0 | 0 | |
| 06/05/2025 |
14.83
|
853,600 | 14.68 | 15.06 | 14.68 | 0 | 0 | 0 | |
| 05/05/2025 |
14.46
|
673,900 | 14.09 | 14.46 | 14.09 | 0 | 77,500 | 0 | |
| 29/04/2025 |
14.05
|
385,600 | 14.05 | 14.35 | 14.01 | 0 | 36,800 | -0.7 | |
| 28/04/2025 |
14.05
|
671,700 | 14.16 | 14.46 | 13.82 | 0 | 164,800 | -3.1 | |
| 25/04/2025 |
14.09
|
492,900 | 14.09 | 14.42 | 14.05 | 0 | 210,000 | -4.0 | |
| 24/04/2025 |
14.09
|
939,700 | 13.64 | 14.12 | 13.64 | 0 | 294,300 | -5.5 | |
| 23/04/2025 |
13.60
|
892,700 | 13.60 | 13.79 | 13.34 | 0 | 321,600 | -5.8 | |
| 22/04/2025 |
13.49
|
1,390,800 | 14.09 | 14.20 | 13.23 | 0 | 0 | 0 | |
| 21/04/2025 |
14.20
|
971,600 | 14.72 | 14.72 | 14.12 | 0 | 286,800 | -5.5 | |
| 18/04/2025 |
14.65
|
629,200 | 14.53 | 14.80 | 14.31 | 0 | 264,100 | -5.1 | |
| 17/04/2025 |
14.24
|
1,208,400 | 13.90 | 14.50 | 13.90 | 0 | 338,043 | -6.3 | |
| 16/04/2025 |
14.57
|
974,500 | 15.28 | 15.39 | 14.50 | 0 | 307,148 | -6.2 | |
| 15/04/2025 |
15.39
|
830,600 | 15.73 | 16.18 | 15.21 | 0 | 247,600 | -5.2 | |
| 14/04/2025 |
15.92
|
818,700 | 16.03 | 16.33 | 15.84 | 0 | 284,400 | -6.1 | |
| 11/04/2025 |
15.95
|
1,606,200 | 17.07 | 17.07 | 15.09 | 0 | 108,520 | -2.3 | |
| 10/04/2025 |
15.99
|
309,000 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 09/04/2025 |
14.95
|
484,700 | 14.95 | 14.95 | 14.95 | 0 | 500 | -0.0 | |
| 08/04/2025 |
16.07
|
240,500 | 16.07 | 16.07 | 16.07 | 0 | 0 | 0 | |
| 04/04/2025 |
17.26
|
372,100 | 17.26 | 17.26 | 17.26 | 0 | 0 | 0 | |
| 03/04/2025 |
18.53
|
1,056,000 | 18.53 | 19.05 | 18.53 | 0 | 11,500 | -0.3 | |
| 02/04/2025 |
19.91
|
227,800 | 19.95 | 20.03 | 19.88 | 0 | 9,500 | -0.3 | |
| 01/04/2025 |
19.91
|
381,500 | 19.95 | 20.10 | 19.88 | 0 | 400 | -0.0 | |
| 31/03/2025 |
19.99
|
668,300 | 20.14 | 20.33 | 19.95 | 0 | 55,600 | -1.5 | |
| 28/03/2025 |
20.14
|
671,100 | 19.80 | 20.29 | 19.76 | 9,500 | 51,500 | -1.1 | |
| 27/03/2025 |
19.80
|
352,200 | 20.06 | 20.06 | 19.76 | 0 | 0 | 0 | |
| 26/03/2025 |
20.06
|
365,700 | 20.18 | 20.33 | 19.99 | 0 | 0 | 0 | |
| 25/03/2025 |
20.18
|
790,600 | 19.73 | 20.18 | 19.65 | 0 | 0 | 0 | |
| 24/03/2025 |
19.65
|
329,700 | 19.80 | 19.84 | 19.65 | 100 | 11,400 | -0.3 | |
| 21/03/2025 |
19.76
|
201,400 | 19.80 | 19.88 | 19.76 | 0 | 0 | 0 | |
| 20/03/2025 |
19.80
|
383,300 | 19.91 | 19.95 | 19.76 | 200 | 1,100 | -0.0 | |
| 19/03/2025 |
19.91
|
400,800 | 20.10 | 20.10 | 19.88 | 2,500 | 29,000 | -0.7 | |
| 18/03/2025 |
20.06
|
273,500 | 20.10 | 20.18 | 20.03 | 0 | 120 | -0.0 | |
| 17/03/2025 |
20.10
|
272,100 | 20.06 | 20.18 | 19.99 | 100 | 2,300 | -0.1 | |
| 14/03/2025 |
19.99
|
383,200 | 20.18 | 20.21 | 19.99 | 100 | 200 | -0.0 | |
| 13/03/2025 |
20.06
|
479,500 | 20.40 | 20.40 | 20.03 | 0 | 200 | -0.0 | |
| 12/03/2025 |
20.29
|
397,500 | 20.40 | 20.47 | 20.21 | 0 | 300 | -0.0 | |
| 11/03/2025 |
20.36
|
501,700 | 20.06 | 20.44 | 20.03 | 100 | 500 | -0.0 | |
| 10/03/2025 |
20.18
|
1,146,400 | 20.40 | 20.44 | 20.14 | 0 | 700 | -0.0 | |
| 07/03/2025 |
20.40
|
935,200 | 20.51 | 20.51 | 20.33 | 0 | 900 | -0.0 | |
| 06/03/2025 |
20.51
|
1,157,700 | 20.66 | 20.66 | 20.36 | 0 | 3,000 | -0.1 | |
| 05/03/2025 |
20.59
|
803,000 | 20.89 | 21.00 | 20.59 | 0 | 2,100 | -0.1 | |
| 04/03/2025 |
20.81
|
836,600 | 20.70 | 20.96 | 20.66 | 3,800 | 1,210 | 0.1 | |
| 03/03/2025 |
20.70
|
1,689,700 | 21.11 | 21.15 | 20.70 | 0 | 157,000 | -4.4 | |
| 28/02/2025 |
21.07
|
812,600 | 21.15 | 21.30 | 21.07 | 1,700 | 6,100 | -0.1 | |
| 27/02/2025 |
21.15
|
1,239,500 | 21.26 | 21.26 | 20.96 | 0 | 5,100 | -0.1 | |
| 26/02/2025 |
21.26
|
1,718,700 | 21.48 | 21.52 | 21.15 | 29,700 | 92,300 | -1.8 | |
| 25/02/2025 |
21.41
|
1,016,700 | 21.52 | 21.52 | 21.22 | 0 | 89,900 | -2.6 | |
| 24/02/2025 |
21.37
|
986,600 | 21.48 | 21.63 | 21.18 | 1,200 | 0 | 0.0 | |
| 21/02/2025 |
21.48
|
740,200 | 21.82 | 21.82 | 21.45 | 0 | 29,200 | -0.8 | |
| 20/02/2025 |
21.71
|
2,661,100 | 21.63 | 22.12 | 21.60 | 179,400 | 108,500 | 2.1 | |