| 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) |
0.05 | 0.24% | 361,400 | -1,400 | -0.0 |
20.60
21
20.85
|
|
2 tháng
(2025-10-06) |
-0.25 | -1.19% | 806,100 | -1,800 | -0.0 |
20.10
21
20.85
|
|
3 tháng
(2025-09-05) |
-0.40 | -1.89% | 1,148,700 | -4,200 | -0.1 |
20.10
21.15
20.85
|
|
6 tháng
(2025-06-09) |
0.14 | 0.69% | 4,935,900 | -1,030,100 | -16.4 |
20
23.10
20.85
|
|
12 tháng
(2024-12-09) |
-3.70 | -15.15% | 10,308,100 | -1,111,858 | -15.1 |
17.55
26.43
20.85
|
|
24 tháng
(2023-12-15) |
2.79 | 15.52% | 22,248,900 | -1,804,505 | -31.7 |
17.55
26.87
20.85
|
|
36 tháng
(2022-12-20) |
-3.26 | -13.58% | 32,696,800 | -4,157,478 | -97.2 |
17.55
26.87
20.85
|
|
60 tháng
(2020-12-30) |
-1.37 | -6.19% | 57,116,870 | -3,479,387 | -44.2 |
17.55
38.19
20.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
20.85
|
51,000 | 21.20 | 21.20 | 20.85 | 1,000 | 3,700 | -0.1 | |
| 14/07/2025 |
21
|
19,900 | 21 | 21 | 20.85 | 0 | 0 | 0 | |
| 11/07/2025 |
21
|
23,300 | 21.10 | 21.20 | 20.90 | 0 | 0 | 0 | |
| 10/07/2025 |
20.75
|
206,200 | 21 | 21.25 | 20.75 | 4,000 | 167,400 | 0 | |
| 09/07/2025 |
21.10
|
109,800 | 21.90 | 21.90 | 21.10 | 0 | 77,400 | 0 | |
| 08/07/2025 |
21.65
|
34,300 | 21.70 | 21.85 | 21.45 | 0 | 29,400 | -0.6 | |
| 07/07/2025 |
21.70
|
642,900 | 23 | 23 | 21.45 | 15,700 | 601,100 | -12.6 | |
| 04/07/2025 |
23.05
|
54,100 | 22.50 | 23.15 | 22 | 24,900 | 2,500 | 0.5 | |
| 03/07/2025 |
22.50
|
45,700 | 22.45 | 22.55 | 22.40 | 6,400 | 29,900 | -0.5 | |
| 02/07/2025 |
22.45
|
7,600 | 22.80 | 22.80 | 22.40 | 0 | 500 | -0.0 | |
| 01/07/2025 |
22.90
|
9,200 | 23 | 23 | 22.50 | 3,000 | 0 | 0.1 | |
| 30/06/2025 |
23.10
|
117,400 | 22 | 23.20 | 21.95 | 107,800 | 1,000 | 2.4 | |
| 27/06/2025 |
22.20
|
62,300 | 21.60 | 22.20 | 21.50 | 46,100 | 0 | 1.0 | |
| 26/06/2025 |
21.50
|
44,000 | 20.70 | 21.80 | 20.70 | 40,700 | 0 | 0.9 | |
| 25/06/2025 |
21.30
|
25,200 | 21.10 | 21.30 | 20.90 | 18,200 | 400 | 0.4 | |
| 24/06/2025 |
21
|
95,600 | 20.60 | 21 | 20.60 | 0 | 51,900 | -1.1 | |
| 23/06/2025 |
20.60
|
6,700 | 20.50 | 20.85 | 20.50 | 100 | 0 | 0.0 | |
| 20/06/2025 |
20.95
|
6,700 | 20.80 | 20.95 | 20.75 | 4,000 | 0 | 0.1 | |
| 19/06/2025 |
20.80
|
5,900 | 20.65 | 20.80 | 20.65 | 1,000 | 0 | 0.0 | |
| 18/06/2025 |
20.65
|
12,600 | 20.85 | 20.90 | 20.60 | 0 | 0 | 0 | |
| 17/06/2025 |
20.85
|
10,800 | 20.95 | 21 | 20.85 | 100 | 0 | 0.0 | |
| 16/06/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/06/2025 |
21
|
10,200 | 21 | 21 | 20.75 | 2,100 | 0 | 0.0 | |
| 13/06/2025 |
20.75
|
17,800 | 20.70 | 20.80 | 20.61 | 1,100 | 400 | 0.0 | |
| 12/06/2025 |
20.70
|
17,200 | 20.85 | 20.85 | 20.70 | 0 | 3,500 | -0.1 | |
| 11/06/2025 |
20.80
|
10,500 | 20.99 | 20.99 | 20.75 | 0 | 1,900 | -0.0 | |
| 10/06/2025 |
20.75
|
18,200 | 20.70 | 20.85 | 20.70 | 1,000 | 13,400 | -0.3 | |
| 09/06/2025 |
20.61
|
38,900 | 20.99 | 20.99 | 20.61 | 0 | 12,100 | -0.3 | |
| 06/06/2025 |
20.99
|
13,300 | 21.27 | 21.27 | 20.80 | 2,000 | 0 | 0.0 | |
| 05/06/2025 |
20.99
|
31,000 | 20.80 | 21.27 | 20.80 | 0 | 11,900 | -0.3 | |
| 04/06/2025 |
20.99
|
29,300 | 21.04 | 21.27 | 20.99 | 0 | 5,400 | -0.1 | |
| 03/06/2025 |
21.08
|
10,300 | 21.23 | 21.23 | 20.94 | 6,500 | 100 | 0.1 | |
| 02/06/2025 |
21.13
|
22,800 | 20.85 | 21.23 | 20.65 | 6,500 | 1,400 | 0.1 | |
| 30/05/2025 |
21.27
|
85,000 | 21.42 | 21.75 | 20.56 | 83,500 | 0 | 1.9 | |
| 29/05/2025 |
21.37
|
4,800 | 20.99 | 21.47 | 20.99 | 3,900 | 0 | 0.1 | |
| 28/05/2025 |
21.13
|
188,300 | 21.47 | 22.23 | 20.42 | 4,200 | 183,100 | -3.9 | |
| 27/05/2025 |
21.94
|
27,400 | 21.66 | 22.32 | 20.80 | 24,300 | 0 | 0.6 | |
| 26/05/2025 |
21.75
|
32,600 | 20.75 | 21.89 | 20.32 | 21,700 | 1,800 | 0.4 | |
| 23/05/2025 |
20.80
|
45,000 | 20.03 | 21.18 | 20.03 | 31,000 | 1,400 | 0.6 | |
| 22/05/2025 |
20.32
|
9,300 | 20.46 | 20.46 | 19.99 | 1,100 | 1,100 | 0 | |
| 21/05/2025 |
20.46
|
103,600 | 20.03 | 20.75 | 19.75 | 91,500 | 2,000 | 1.9 | |
| 20/05/2025 |
20.03
|
9,000 | 19.65 | 20.03 | 19.65 | 0 | 0 | 0 | |
| 19/05/2025 |
19.89
|
20,600 | 19.61 | 20.27 | 19.61 | 800 | 0 | 0 | |
| 16/05/2025 |
20.37
|
15,700 | 20.03 | 20.42 | 20.03 | 7,700 | 0 | 0 | |
| 15/05/2025 |
20.42
|
27,100 | 20.03 | 20.42 | 19.89 | 16,000 | 0 | 0 | |
| 14/05/2025 |
20.13
|
35,700 | 19.94 | 20.27 | 19.65 | 11,400 | 0 | 0 | |
| 13/05/2025 |
19.99
|
138,100 | 20.18 | 20.18 | 19.46 | 3,000 | 128,100 | 0 | |
| 12/05/2025 |
20.18
|
26,900 | 20.03 | 20.18 | 19.70 | 7,100 | 0 | 0 | |
| 09/05/2025 |
19.65
|
14,700 | 20.03 | 20.03 | 19.56 | 200 | 2,600 | 0 | |
| 08/05/2025 |
19.75
|
44,200 | 19.41 | 20.42 | 19.41 | 29,600 | 5,000 | 0 | |
| 07/05/2025 |
19.61
|
11,200 | 19.27 | 19.65 | 19.27 | 6,600 | 0 | 0 | |
| 06/05/2025 |
19.32
|
9,100 | 19.41 | 19.41 | 19.27 | 0 | 1,000 | 0 | |
| 05/05/2025 |
19.41
|
70,600 | 19.56 | 19.84 | 19.08 | 400 | 67,200 | 0 | |
| 29/04/2025 |
19.41
|
33,100 | 19.27 | 19.46 | 19.08 | 5,200 | 26,300 | -0.4 | |
| 28/04/2025 |
19.46
|
29,700 | 19.27 | 19.46 | 19.22 | 0 | 0 | 0 | |
| 25/04/2025 |
19.46
|
4,900 | 18.79 | 19.46 | 18.79 | 0 | 0 | 0 | |
| 24/04/2025 |
19.46
|
19,800 | 19.51 | 19.56 | 19.08 | 0 | 12,700 | -0.3 | |
| 23/04/2025 |
19.46
|
19,200 | 19.13 | 19.56 | 19.13 | 0 | 0 | 0 | |
| 22/04/2025 |
19.13
|
62,700 | 19.56 | 19.56 | 18.32 | 3,700 | 177 | 0.1 | |
| 21/04/2025 |
19.65
|
29,300 | 19.94 | 20.08 | 19.56 | 0 | 0 | 0 | |
| 18/04/2025 |
20.18
|
4,800 | 20.46 | 20.46 | 19.89 | 100 | 0 | 0.0 | |
| 17/04/2025 |
20.23
|
17,700 | 19.94 | 20.23 | 19.75 | 1,000 | 500 | 0.0 | |
| 16/04/2025 |
19.94
|
13,900 | 20.51 | 20.51 | 19.65 | 0 | 1,300 | -0.0 | |
| 15/04/2025 |
20.51
|
25,100 | 21.18 | 21.18 | 19.80 | 100 | 1,100 | -0.0 | |
| 14/04/2025 |
21.04
|
41,100 | 19.84 | 21.13 | 19.84 | 500 | 0 | 0.0 | |
| 11/04/2025 |
19.84
|
41,100 | 19.65 | 19.84 | 19.03 | 1,300 | 0 | 0.0 | |
| 10/04/2025 |
18.75
|
13,800 | 18.75 | 18.75 | 18.75 | 0 | 11 | -0.0 | |
| 09/04/2025 |
17.55
|
52,900 | 16.74 | 17.89 | 16.74 | 1,100 | 2,200 | -0.0 | |
| 08/04/2025 |
17.94
|
124,800 | 18.60 | 18.60 | 17.94 | 800 | 0 | 0.0 | |
| 04/04/2025 |
19.27
|
119,900 | 19.03 | 20.27 | 19.03 | 0 | 25,900 | -0.5 | |
| 03/04/2025 |
20.46
|
189,200 | 20.51 | 21.47 | 20.46 | 300 | 67,500 | -1.4 | |
| 02/04/2025 |
21.99
|
29,700 | 22.04 | 22.04 | 21.89 | 0 | 0 | 0 | |
| 01/04/2025 |
22.04
|
2,100 | 22.09 | 22.09 | 22.04 | 0 | 0 | 0 | |
| 31/03/2025 |
22.04
|
31,400 | 22.18 | 22.18 | 21.94 | 0 | 0 | 0 | |
| 28/03/2025 |
22.18
|
5,400 | 22.23 | 22.23 | 22.18 | 0 | 0 | 0 | |
| 27/03/2025 |
22.23
|
5,600 | 22.23 | 22.61 | 22.23 | 0 | 0 | 0 | |
| 26/03/2025 |
22.13
|
25,300 | 22.18 | 22.18 | 22.09 | 0 | 0 | 0 | |
| 25/03/2025 |
22.18
|
16,000 | 22.13 | 22.18 | 22.09 | 0 | 0 | 0 | |
| 24/03/2025 |
22.18
|
10,500 | 22.18 | 22.18 | 22.09 | 200 | 0 | 0.0 | |
| 21/03/2025 |
22.13
|
11,000 | 22.04 | 22.18 | 22.04 | 0 | 0 | 0 | |
| 20/03/2025 |
22.09
|
19,900 | 22.32 | 22.32 | 22.04 | 0 | 1,100 | -0.0 | |
| 19/03/2025 |
22.28
|
6,700 | 22.32 | 22.32 | 22.09 | 0 | 114 | -0.0 | |
| 18/03/2025 |
22.28
|
12,100 | 22.13 | 22.37 | 22.13 | 0 | 0 | 0 | |
| 17/03/2025 |
22.09
|
41,000 | 22.04 | 22.23 | 21.99 | 5,200 | 0 | 0.1 | |
| 14/03/2025 |
22.04
|
43,600 | 22.13 | 22.32 | 21.99 | 0 | 0 | 0 | |
| 13/03/2025 |
22.13
|
21,100 | 22.32 | 22.52 | 22.13 | 0 | 0 | 0 | |
| 12/03/2025 |
22.37
|
19,900 | 22.37 | 22.42 | 22.23 | 0 | 0 | 0 | |
| 11/03/2025 |
22.37
|
13,100 | 22.13 | 22.37 | 22.04 | 0 | 0 | 0 | |
| 10/03/2025 |
22.37
|
17,300 | 22.32 | 22.37 | 22.23 | 0 | 2,500 | -0.1 | |
| 07/03/2025 |
22.32
|
17,900 | 22.42 | 22.42 | 22.04 | 1,300 | 78 | 0.0 | |
| 06/03/2025 |
22.23
|
19,900 | 22.56 | 22.56 | 22.13 | 0 | 0 | 0 | |
| 05/03/2025 |
22.18
|
17,000 | 21.99 | 22.47 | 21.99 | 0 | 2,000 | -0.0 | |
| 04/03/2025 |
22.09
|
112,200 | 22.71 | 22.71 | 21.94 | 0 | 0 | 0 | |
| 03/03/2025 |
22.71
|
28,500 | 22.85 | 22.85 | 22.66 | 0 | 0 | 0 | |
| 28/02/2025 |
22.85
|
34,300 | 22.75 | 22.99 | 22.75 | 0 | 0 | 0 | |
| 27/02/2025 |
22.85
|
16,600 | 22.75 | 22.90 | 22.71 | 0 | 0 | 0 | |
| 26/02/2025 |
22.75
|
96,600 | 23.66 | 23.66 | 22.71 | 0 | 0 | 0 | |
| 25/02/2025 |
22.99
|
38,800 | 23.18 | 23.18 | 22.99 | 0 | 0 | 0 | |
| 24/02/2025 |
23.18
|
42,000 | 23.42 | 23.42 | 23.18 | 0 | 2,900 | -0.1 | |
| 21/02/2025 |
23.23
|
12,700 | 23.47 | 23.47 | 23.23 | 0 | 200 | -0.0 | |
| 20/02/2025 |
23.47
|
33,900 | 23.66 | 23.66 | 23.28 | 0 | 0 | 0 | |