| 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 | -1.31% | 221,385,500 | -37,100 | -8.7 |
20.15
23.15
23.10
|
|
2 tháng
(2025-10-06) |
-6.35 | -21.90% | 451,023,500 | 2,241,300 | 35.4 |
20.15
29
23.10
|
|
3 tháng
(2025-09-05) |
-8.35 | -26.94% | 663,799,100 | -679,500 | -57.9 |
20.15
32.15
23.10
|
|
6 tháng
(2025-06-09) |
6.16 | 37.33% | 1,723,850,500 | -1,997,982 | -138.2 |
15.60
36.20
23.10
|
|
12 tháng
(2024-12-09) |
7.34 | 47.98% | 2,239,132,300 | -288,948 | -96.5 |
13.14
36.20
23.10
|
|
24 tháng
(2023-12-15) |
5.43 | 31.57% | 3,200,525,000 | -229,589 | -100.9 |
13.14
36.20
23.10
|
|
36 tháng
(2022-12-20) |
6.06 | 36.50% | 3,414,920,200 | -1,890,602 | -151.7 |
13.14
36.20
23.10
|
|
60 tháng
(2020-12-30) |
8.31 | 57.90% | 3,628,089,580 | -9,736,604 | -517.5 |
12.66
36.20
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
16.85
|
18,625,800 | 17.10 | 17.35 | 16.85 | 854,700 | 1,727,900 | -15.0 | |
| 14/07/2025 |
16.90
|
10,813,200 | 17.10 | 17.25 | 16.70 | 119,400 | 101,200 | 0.3 | |
| 11/07/2025 |
17
|
9,332,700 | 17.45 | 17.45 | 16.95 | 24,500 | 662,800 | 0 | |
| 10/07/2025 |
17.30
|
22,627,100 | 16.85 | 17.80 | 16.60 | 2,302,242 | 98,100 | 0 | |
| 09/07/2025 |
16.70
|
13,252,500 | 17.15 | 17.20 | 16.60 | 271,300 | 1,186,500 | 0 | |
| 08/07/2025 |
16.90
|
17,157,900 | 16.80 | 17.25 | 16.55 | 664,800 | 1,128,400 | -8.1 | |
| 07/07/2025 |
16.55
|
17,822,100 | 16.90 | 17.05 | 16.40 | 18,300 | 368,700 | -5.9 | |
| 04/07/2025 |
16.80
|
8,677,100 | 17.40 | 17.40 | 16.80 | 13,000 | 130,400 | -2.0 | |
| 03/07/2025 |
17
|
24,826,500 | 15.90 | 17 | 15.80 | 1,838,200 | 441,700 | 22.9 | |
| 02/07/2025 |
15.90
|
9,068,100 | 15.80 | 16.10 | 15.65 | 368,800 | 46,100 | 5.1 | |
| 01/07/2025 |
15.75
|
4,160,700 | 16.15 | 16.15 | 15.75 | 400 | 717,000 | -11.5 | |
| 30/06/2025 |
16.05
|
5,482,600 | 15.65 | 16.25 | 15.65 | 588,500 | 72,600 | 8.3 | |
| 27/06/2025 |
15.60
|
2,974,000 | 15.90 | 15.95 | 15.60 | 40,400 | 2,400 | 0.6 | |
| 26/06/2025 |
15.80
|
8,505,400 | 15.90 | 15.95 | 15.45 | 731,700 | 145,300 | 9.1 | |
| 25/06/2025 |
15.85
|
6,069,500 | 16.10 | 16.15 | 15.85 | 17,100 | 1,442,500 | -22.9 | |
| 24/06/2025 |
16.05
|
6,652,100 | 16.30 | 16.35 | 16.05 | 13,000 | 1,600 | 0.2 | |
| 23/06/2025 |
16.20
|
6,067,800 | 16.40 | 16.65 | 16.20 | 140,300 | 736,100 | -9.8 | |
| 20/06/2025 |
16.25
|
11,159,200 | 16.30 | 16.60 | 16 | 1,292,800 | 119,300 | 19.2 | |
| 19/06/2025 |
16.25
|
6,300,200 | 16.70 | 16.80 | 16.25 | 15,500 | 1,105,200 | -17.9 | |
| 18/06/2025 |
16.55
|
8,884,700 | 16.65 | 16.85 | 16.55 | 711,400 | 171,200 | 9.0 | |
| 17/06/2025 |
16.50
|
6,304,200 | 16.85 | 16.85 | 16.35 | 0 | 929,900 | -15.4 | |
| 16/06/2025 |
16.75
|
8,201,700 | 16.50 | 17.30 | 16.50 | 265,500 | 116,800 | 2.5 | |
| 13/06/2025 |
16.40
|
9,054,100 | 16.25 | 16.65 | 16.05 | 686,700 | 179,100 | 8.2 | |
| 12/06/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/06/2025 |
16.25
|
4,236,100 | 16.25 | 16.60 | 16.15 | 157,400 | 62,800 | 1.5 | |
| 11/06/2025 |
16.25
|
6,122,800 | 16.59 | 16.59 | 16.20 | 426,600 | 369,200 | 0.9 | |
| 10/06/2025 |
16.35
|
4,405,300 | 16.35 | 16.64 | 16.30 | 518,600 | 296,600 | 3.8 | |
| 09/06/2025 |
16.49
|
6,069,700 | 17.17 | 17.17 | 16.35 | 34,500 | 781,200 | -12.9 | |
| 06/06/2025 |
17.12
|
4,282,300 | 16.93 | 17.27 | 16.83 | 142,000 | 229,700 | -1.6 | |
| 05/06/2025 |
16.93
|
9,444,900 | 17.46 | 17.46 | 16.93 | 351,800 | 341,200 | 0.2 | |
| 04/06/2025 |
17.46
|
5,818,500 | 17.46 | 17.51 | 17.17 | 437,300 | 194,600 | 4.3 | |
| 03/06/2025 |
17.51
|
7,516,600 | 17.51 | 17.51 | 17.03 | 112,400 | 637,200 | -9.4 | |
| 02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 02/06/2025 |
17.46
|
6,560,000 | 17.32 | 17.46 | 16.69 | 14,100 | 271,400 | -4.6 | |
| 30/05/2025 |
20.16
|
12,940,700 | 20.44 | 20.96 | 19.45 | 1,753,300 | 826,400 | 19.3 | |
| 29/05/2025 |
20.67
|
22,651,900 | 22.32 | 22.37 | 20.67 | 569,300 | 2,883,300 | -52.5 | |
| 28/05/2025 |
22.23
|
14,793,200 | 23.69 | 23.74 | 22.04 | 730,300 | 333,300 | 9.6 | |
| 27/05/2025 |
23.22
|
13,208,800 | 21.95 | 23.31 | 21.52 | 892,200 | 260,200 | 15.5 | |
| 26/05/2025 |
21.80
|
19,006,500 | 21.10 | 22.13 | 20.34 | 2,971,700 | 716,600 | 51.3 | |
| 23/05/2025 |
20.72
|
5,844,300 | 20.63 | 21.43 | 20.39 | 374,300 | 265,600 | 2.4 | |
| 22/05/2025 |
20.67
|
13,008,100 | 21.85 | 22.09 | 20.34 | 224,200 | 1,392,500 | 0 | |
| 21/05/2025 |
21.66
|
9,367,900 | 21.48 | 21.85 | 20.72 | 411,500 | 954,800 | -12.4 | |
| 20/05/2025 |
21.29
|
11,391,500 | 20.44 | 21.66 | 20.20 | 277,300 | 993,500 | -16.2 | |
| 19/05/2025 |
20.25
|
5,920,800 | 20.25 | 20.96 | 20.16 | 579,300 | 375,600 | 0 | |
| 16/05/2025 |
20.25
|
6,242,100 | 20.72 | 20.91 | 20.02 | 599,910 | 291,475 | 0 | |
| 15/05/2025 |
20.91
|
5,538,100 | 20.63 | 21.19 | 19.78 | 1,049,500 | 146,200 | 0 | |
| 14/05/2025 |
20.72
|
9,811,200 | 22.51 | 22.51 | 20.72 | 80,700 | 1,592,000 | 0 | |
| 13/05/2025 |
22.28
|
6,537,100 | 21.66 | 22.61 | 21.48 | 486,300 | 157,100 | 0 | |
| 12/05/2025 |
21.48
|
3,842,100 | 21.95 | 21.95 | 21.15 | 8,000 | 251,800 | 0 | |
| 09/05/2025 |
21.76
|
4,909,500 | 21.57 | 22.42 | 21.43 | 669,500 | 239,000 | 0 | |
| 08/05/2025 |
21.57
|
4,857,400 | 21.90 | 22.65 | 21.57 | 50,100 | 687,700 | 0 | |
| 07/05/2025 |
21.57
|
4,432,900 | 21.80 | 22.13 | 21.29 | 282,400 | 194,500 | 0 | |
| 06/05/2025 |
21.71
|
7,926,500 | 23.03 | 23.03 | 21.52 | 571,900 | 205,400 | 0 | |
| 05/05/2025 |
22.56
|
6,855,100 | 21.43 | 22.56 | 21.19 | 1,042,700 | 152,900 | 0 | |
| 29/04/2025 |
21.10
|
11,877,900 | 19.69 | 21.10 | 19.64 | 1,697,000 | 127,812 | 34.3 | |
| 28/04/2025 |
19.73
|
6,221,700 | 19.31 | 19.78 | 19.03 | 646,300 | 394,000 | 5.3 | |
| 25/04/2025 |
19.31
|
7,144,900 | 18.70 | 19.36 | 18.37 | 261,300 | 296,100 | -0.7 | |
| 24/04/2025 |
18.79
|
7,459,600 | 17.85 | 18.84 | 17.75 | 498,400 | 91,000 | 7.9 | |
| 23/04/2025 |
17.75
|
5,006,700 | 17.28 | 17.90 | 17.24 | 132,500 | 129,100 | 0.1 | |
| 22/04/2025 |
17.24
|
4,873,900 | 17.05 | 17.24 | 16.01 | 447,600 | 250,637 | 3.4 | |
| 21/04/2025 |
17.19
|
5,033,300 | 16.58 | 17.19 | 16.44 | 154,600 | 69,900 | 1.5 | |
| 18/04/2025 |
16.62
|
5,278,900 | 15.92 | 16.77 | 15.68 | 95,000 | 206,700 | -1.9 | |
| 17/04/2025 |
15.82
|
2,958,600 | 15.59 | 15.87 | 14.98 | 219,800 | 131,900 | 1.4 | |
| 16/04/2025 |
15.82
|
2,605,100 | 15.35 | 16.11 | 15.35 | 55,800 | 23,500 | 0.5 | |
| 15/04/2025 |
15.64
|
3,028,100 | 14.98 | 15.64 | 14.74 | 228,700 | 4,000 | 3.6 | |
| 14/04/2025 |
15.21
|
1,610,700 | 14.98 | 15.21 | 14.60 | 153,800 | 9,300 | 2.3 | |
| 11/04/2025 |
14.88
|
3,233,000 | 14.60 | 14.93 | 13.80 | 23,200 | 104,300 | -1.2 | |
| 10/04/2025 |
14.03
|
101,300 | 14.03 | 14.03 | 14.03 | 0 | 0 | 0 | |
| 09/04/2025 |
13.14
|
4,370,500 | 13.14 | 13.37 | 13.14 | 9,900 | 15,800 | -0.1 | |
| 08/04/2025 |
14.13
|
1,095,900 | 14.13 | 14.32 | 14.13 | 11,100 | 64,600 | -0.8 | |
| 04/04/2025 |
15.16
|
4,866,200 | 14.46 | 15.35 | 14.46 | 23,600 | 115,200 | -1.4 | |
| 03/04/2025 |
15.54
|
2,469,400 | 15.54 | 15.82 | 15.54 | 100 | 452,200 | -7.5 | |
| 02/04/2025 |
16.67
|
950,200 | 16.53 | 16.81 | 16.53 | 6,300 | 72,100 | -1.2 | |
| 01/04/2025 |
16.72
|
594,000 | 16.77 | 16.81 | 16.58 | 8,900 | 36,700 | -0.5 | |
| 31/03/2025 |
16.62
|
883,900 | 16.86 | 16.91 | 16.58 | 100 | 62,000 | -1.1 | |
| 28/03/2025 |
17.05
|
1,432,000 | 16.58 | 17.05 | 16.34 | 49,100 | 100,600 | -0.9 | |
| 27/03/2025 |
16.48
|
556,700 | 16.58 | 16.72 | 16.44 | 400 | 124,300 | -2.2 | |
| 26/03/2025 |
16.62
|
691,900 | 16.86 | 17.00 | 16.62 | 100 | 12,400 | -0.2 | |
| 25/03/2025 |
16.81
|
1,015,900 | 16.58 | 16.91 | 16.48 | 0 | 0 | 0 | |
| 24/03/2025 |
16.48
|
856,400 | 16.67 | 16.81 | 16.34 | 29,200 | 102,500 | -1.3 | |
| 21/03/2025 |
16.72
|
515,200 | 16.62 | 16.91 | 16.62 | 0 | 0 | 0 | |
| 20/03/2025 |
16.77
|
554,900 | 16.95 | 16.95 | 16.58 | 100 | 6,700 | -0.1 | |
| 19/03/2025 |
16.91
|
845,400 | 16.72 | 16.95 | 16.62 | 0 | 4,200 | -0.1 | |
| 18/03/2025 |
16.72
|
912,000 | 16.58 | 16.77 | 16.58 | 500 | 4,100 | -0.1 | |
| 17/03/2025 |
16.53
|
1,176,500 | 16.81 | 16.81 | 16.48 | 200 | 86,600 | -1.5 | |
| 14/03/2025 |
16.67
|
1,821,800 | 17.10 | 17.24 | 16.67 | 400 | 79,500 | -1.4 | |
| 13/03/2025 |
17.24
|
2,136,000 | 17.33 | 17.38 | 17.00 | 22,300 | 119,600 | -1.8 | |
| 12/03/2025 |
17.33
|
1,785,900 | 17.19 | 17.38 | 17.14 | 60,600 | 199,100 | -2.5 | |
| 11/03/2025 |
17.14
|
2,573,800 | 17.28 | 17.38 | 17.05 | 30,800 | 289,200 | -4.7 | |
| 10/03/2025 |
17.52
|
1,712,600 | 17.90 | 17.90 | 17.43 | 15,000 | 387,024 | -6.9 | |
| 07/03/2025 |
17.75
|
3,184,000 | 17.52 | 17.99 | 17.52 | 222,100 | 257,300 | -0.7 | |
| 06/03/2025 |
17.52
|
2,509,200 | 17.24 | 17.66 | 17.24 | 411,800 | 44,500 | 6.8 | |
| 05/03/2025 |
17.24
|
2,735,600 | 17.24 | 17.57 | 17.24 | 18,500 | 359,300 | -6.3 | |
| 04/03/2025 |
17.43
|
3,753,000 | 17.19 | 17.47 | 17.00 | 409,300 | 292,500 | 2.2 | |
| 03/03/2025 |
17.43
|
2,882,300 | 17.24 | 17.66 | 17.14 | 399,500 | 206,300 | 3.5 | |
| 28/02/2025 |
17.28
|
2,243,100 | 17.28 | 17.33 | 17.14 | 14,500 | 202,122 | -3.4 | |
| 27/02/2025 |
17.38
|
2,806,700 | 17.52 | 17.57 | 17.05 | 40,400 | 401,900 | -6.6 | |
| 26/02/2025 |
17.52
|
4,114,200 | 17.28 | 17.61 | 17.28 | 38,700 | 527,300 | -9.1 | |
| 25/02/2025 |
17.28
|
2,732,700 | 17.00 | 17.28 | 16.91 | 89,600 | 148,800 | -1.1 | |
| 24/02/2025 |
16.95
|
2,534,900 | 17.14 | 17.24 | 16.86 | 57,000 | 236,101 | -3.2 | |
| 21/02/2025 |
17.14
|
2,082,100 | 17.19 | 17.24 | 16.95 | 152,500 | 128,663 | 0.4 | |
| 20/02/2025 |
17.14
|
2,161,200 | 16.95 | 17.19 | 16.95 | 128,800 | 168,600 | -0.7 | |