| 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) |
|
| 19/02/2025 |
23.66
|
41,600 | 23.47 | 23.66 | 23.47 | 0 | 2 | -0.0 | |
| 18/02/2025 |
23.76
|
118,100 | 24.04 | 24.04 | 23.37 | 3,100 | 22,960 | -0.5 | |
| 17/02/2025 |
24.09
|
214,500 | 23.71 | 24.71 | 23.14 | 113,400 | 0 | 2.8 | |
| 14/02/2025 |
23.61
|
58,100 | 23.28 | 23.85 | 22.90 | 11,900 | 0 | 0.3 | |
| 13/02/2025 |
23.28
|
111,700 | 22.94 | 23.28 | 22.61 | 38,100 | 6,200 | 0.8 | |
| 12/02/2025 |
22.99
|
58,600 | 22.90 | 22.99 | 22.71 | 0 | 0 | 0 | |
| 11/02/2025 |
22.99
|
52,400 | 22.80 | 23.14 | 22.71 | 0 | 1,600 | -0.0 | |
| 10/02/2025 |
22.71
|
118,900 | 23.18 | 23.18 | 22.71 | 1,600 | 300 | 0.0 | |
| 07/02/2025 |
23.37
|
80,300 | 23.09 | 23.80 | 23.09 | 1,000 | 6,300 | -0.1 | |
| 06/02/2025 |
23.37
|
91,400 | 23.85 | 23.90 | 23.23 | 0 | 2,200 | -0.1 | |
| 05/02/2025 |
23.90
|
87,400 | 24.09 | 24.09 | 23.80 | 0 | 100 | -0.0 | |
| 04/02/2025 |
24.09
|
63,600 | 24.42 | 24.61 | 24.04 | 0 | 100 | -0.0 | |
| 03/02/2025 |
24.28
|
32,100 | 24.42 | 24.71 | 24.23 | 0 | 300 | -0.0 | |
| 24/01/2025 |
24.23
|
31,300 | 24.04 | 24.57 | 23.99 | 0 | 0 | 0 | |
| 23/01/2025 |
24.04
|
17,000 | 24.28 | 24.80 | 24.04 | 100 | 2,600 | -0.1 | |
| 22/01/2025 |
23.95
|
68,700 | 24.23 | 24.47 | 23.90 | 3,900 | 100 | 0.1 | |
| 21/01/2025 |
24.61
|
58,300 | 24.80 | 24.80 | 24.23 | 3,100 | 0 | 0.1 | |
| 20/01/2025 |
24.85
|
9,900 | 25.00 | 25.28 | 24.80 | 0 | 0 | 0 | |
| 17/01/2025 |
25.00
|
8,600 | 24.76 | 25.09 | 24.61 | 0 | 0 | 0 | |
| 16/01/2025 |
24.90
|
8,100 | 24.80 | 24.90 | 24.61 | 0 | 3 | -0.0 | |
| 15/01/2025 |
24.80
|
26,100 | 24.33 | 25.00 | 23.90 | 0 | 15,233 | -0.4 | |
| 14/01/2025 |
24.66
|
13,100 | 24.14 | 24.76 | 24.14 | 0 | 0 | 0 | |
| 13/01/2025 |
24.66
|
26,500 | 24.14 | 24.76 | 24.14 | 100 | 326 | -0.0 | |
| 10/01/2025 |
24.14
|
34,600 | 24.52 | 24.80 | 24.04 | 0 | 0 | 0 | |
| 09/01/2025 |
24.61
|
23,800 | 24.80 | 24.80 | 24.42 | 0 | 0 | 0 | |
| 08/01/2025 |
24.80
|
10,200 | 24.80 | 24.80 | 24.61 | 500 | 344 | 0.0 | |
| 07/01/2025 |
24.80
|
19,400 | 24.76 | 25.00 | 24.42 | 0 | 0 | 0 | |
| 06/01/2025 |
24.80
|
29,400 | 24.85 | 25.28 | 24.52 | 2,000 | 1,510 | 0.0 | |
| 03/01/2025 |
24.80
|
63,600 | 25.47 | 25.47 | 24.33 | 1,200 | 0 | 0.0 | |
| 02/01/2025 |
25.47
|
27,100 | 25.85 | 25.90 | 25.28 | 0 | 500 | -0.0 | |
| 31/12/2024 |
25.85
|
50,200 | 25.66 | 25.95 | 25.00 | 4,600 | 0 | 0.1 | |
| 30/12/2024 |
25.76
|
30,800 | 25.76 | 25.76 | 25.57 | 0 | 4,100 | -0.1 | |
| 27/12/2024 |
25.76
|
95,600 | 25.76 | 26.24 | 25.76 | 14,100 | 10,000 | 0.1 | |
| 26/12/2024 |
25.76
|
56,800 | 26.14 | 26.43 | 25.76 | 100 | 0 | 0.0 | |
| 25/12/2024 |
26.14
|
45,600 | 26.52 | 26.71 | 26.14 | 0 | 2,200 | -0.1 | |
| 24/12/2024 |
26.43
|
252,400 | 25.09 | 26.47 | 25.00 | 0 | 0 | 0 | |
| 23/12/2024 |
25.09
|
32,200 | 25.00 | 25.09 | 24.95 | 0 | 2,700 | -0.1 | |
| 20/12/2024 |
25.04
|
27,300 | 25.04 | 25.04 | 24.95 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
25.04
|
53,400 | 25.28 | 25.71 | 24.85 | 1,000 | 0 | 0.0 | |
| 18/12/2024 |
25.28
|
38,500 | 25.28 | 25.28 | 25.01 | 0 | 8,000 | -0.2 | |
| 17/12/2024 |
25.28
|
68,800 | 25.33 | 25.51 | 25.10 | 0 | 0 | 0 | |
| 16/12/2024 |
25.47
|
45,700 | 25.33 | 25.70 | 25.28 | 200 | 7,400 | -0.2 | |
| 13/12/2024 |
25.28
|
181,000 | 25.01 | 26.02 | 25.01 | 0 | 8,000 | -0.2 | |
| 12/12/2024 |
25.01
|
44,200 | 24.96 | 25.01 | 24.68 | 0 | 0 | 0 | |
| 11/12/2024 |
24.91
|
34,000 | 24.78 | 25.01 | 24.68 | 0 | 0 | 0 | |
| 10/12/2024 |
24.59
|
32,800 | 24.64 | 24.78 | 24.41 | 200 | 0 | 0.0 | |
| 09/12/2024 |
24.45
|
7,800 | 24.55 | 24.64 | 24.27 | 0 | 0 | 0 | |
| 06/12/2024 |
24.59
|
8,300 | 24.50 | 24.59 | 24.36 | 0 | 0 | 0 | |
| 05/12/2024 |
24.36
|
44,500 | 24.64 | 24.73 | 24.36 | 3,300 | 100 | 0.1 | |
| 04/12/2024 |
24.64
|
10,600 | 24.59 | 24.68 | 24.55 | 0 | 0 | 0 | |
| 03/12/2024 |
24.55
|
13,600 | 24.45 | 24.55 | 24.36 | 0 | 0 | 0 | |
| 02/12/2024 |
24.45
|
12,800 | 24.36 | 24.59 | 24.09 | 0 | 7,200 | -0.2 | |
| 29/11/2024 |
24.36
|
19,000 | 24.27 | 24.68 | 24.13 | 1,000 | 1,000 | -0.0 | |
| 28/11/2024 |
24.36
|
14,000 | 24.36 | 24.41 | 24.09 | 0 | 0 | 0 | |
| 27/11/2024 |
24.27
|
16,200 | 24.27 | 24.36 | 24.27 | 1,000 | 0 | 0.0 | |
| 26/11/2024 |
24.27
|
15,400 | 24.09 | 24.27 | 23.95 | 0 | 0 | 0 | |
| 25/11/2024 |
24.13
|
15,600 | 23.90 | 24.13 | 23.63 | 0 | 0 | 0 | |
| 22/11/2024 |
24.13
|
1,500 | 23.90 | 24.18 | 23.90 | 0 | 200 | -0.0 | |
| 21/11/2024 |
24.13
|
3,100 | 23.90 | 24.18 | 23.90 | 0 | 0 | 0 | |
| 20/11/2024 |
23.90
|
10,600 | 23.81 | 24.27 | 23.81 | 0 | 0 | 0 | |
| 19/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/11/2024 |
24.32
|
38,800 | 24.59 | 24.59 | 23.26 | 1,000 | 600 | 0.0 | |
| 18/11/2024 |
23.99
|
19,300 | 24.07 | 24.11 | 23.40 | 1,000 | 700 | 0.0 | |
| 15/11/2024 |
23.74
|
18,200 | 23.48 | 23.90 | 23.40 | 0 | 0 | 0 | |
| 14/11/2024 |
23.90
|
23,900 | 23.90 | 23.90 | 23.48 | 500 | 0 | 0.0 | |
| 13/11/2024 |
23.94
|
14,300 | 23.61 | 23.94 | 23.57 | 0 | 5,800 | -0.2 | |
| 12/11/2024 |
23.94
|
13,900 | 23.74 | 23.99 | 23.65 | 0 | 5,400 | -0.2 | |
| 11/11/2024 |
23.65
|
15,800 | 24.07 | 24.07 | 23.65 | 200 | 1,900 | -0.0 | |
| 08/11/2024 |
23.99
|
11,300 | 24.24 | 24.24 | 23.82 | 0 | 0 | 0 | |
| 07/11/2024 |
24.24
|
18,100 | 24.28 | 24.40 | 23.99 | 0 | 3,500 | -0.1 | |
| 06/11/2024 |
24.24
|
17,200 | 23.90 | 24.24 | 23.86 | 0 | 0 | 0 | |
| 05/11/2024 |
24.20
|
18,800 | 23.74 | 24.20 | 23.40 | 800 | 1,900 | -0.0 | |
| 04/11/2024 |
23.74
|
13,000 | 23.99 | 23.99 | 23.53 | 0 | 1,500 | -0.0 | |
| 01/11/2024 |
24.07
|
6,500 | 24.07 | 24.15 | 23.65 | 0 | 0 | 0 | |
| 31/10/2024 |
24.15
|
65,300 | 23.61 | 24.40 | 23.57 | 46,400 | 0 | 1.3 | |
| 30/10/2024 |
23.65
|
700 | 23.65 | 23.82 | 23.65 | 0 | 0 | 0 | |
| 29/10/2024 |
23.65
|
18,600 | 23.32 | 23.65 | 23.32 | 3,900 | 800 | 0.1 | |
| 28/10/2024 |
23.36
|
15,200 | 23.15 | 23.40 | 22.98 | 1,500 | 0 | 0.0 | |
| 25/10/2024 |
23.23
|
12,300 | 23.07 | 23.23 | 22.90 | 500 | 0 | 0.0 | |
| 24/10/2024 |
23.07
|
6,900 | 23.15 | 23.15 | 22.98 | 0 | 0 | 0 | |
| 23/10/2024 |
23.15
|
7,000 | 23.19 | 23.19 | 22.90 | 0 | 1,500 | -0.0 | |
| 22/10/2024 |
23.07
|
44,800 | 22.98 | 23.32 | 22.73 | 0 | 900 | -0.0 | |
| 21/10/2024 |
23.15
|
4,100 | 23.19 | 23.19 | 22.98 | 400 | 200 | 0.0 | |
| 18/10/2024 |
23.19
|
27,100 | 23.61 | 23.61 | 23.19 | 20,000 | 100 | 0.6 | |
| 17/10/2024 |
23.28
|
8,300 | 23.40 | 23.40 | 22.90 | 0 | 900 | -0.0 | |
| 16/10/2024 |
23.36
|
6,300 | 22.82 | 23.40 | 22.82 | 100 | 1,400 | -0.0 | |
| 15/10/2024 |
23.36
|
8,300 | 23.15 | 23.36 | 22.77 | 0 | 1,600 | -0.0 | |
| 14/10/2024 |
23.40
|
4,400 | 23.40 | 23.40 | 23.15 | 0 | 1,400 | -0.0 | |
| 11/10/2024 |
23.53
|
23,100 | 23.11 | 23.65 | 23.11 | 100 | 1,400 | -0.0 | |
| 10/10/2024 |
23.32
|
4,000 | 23.40 | 23.65 | 23.15 | 0 | 1,100 | -0.0 | |
| 09/10/2024 |
23.28
|
7,500 | 22.98 | 23.28 | 22.90 | 0 | 1,600 | -0.0 | |
| 08/10/2024 |
23.15
|
8,500 | 22.98 | 23.19 | 22.61 | 400 | 1,400 | -0.0 | |
| 07/10/2024 |
22.98
|
56,300 | 23.28 | 23.28 | 22.57 | 0 | 2,800 | -0.1 | |
| 04/10/2024 |
23.28
|
5,000 | 23.15 | 23.32 | 23.15 | 0 | 500 | -0.0 | |
| 03/10/2024 |
23.23
|
18,100 | 23.32 | 23.61 | 23.23 | 900 | 1,200 | -0.0 | |
| 02/10/2024 |
23.32
|
8,800 | 23.23 | 23.40 | 23.19 | 200 | 600 | -0.0 | |
| 01/10/2024 |
23.61
|
20,300 | 23.32 | 23.61 | 23.32 | 700 | 2,400 | -0.0 | |
| 30/09/2024 |
23.69
|
9,700 | 23.53 | 23.69 | 23.23 | 500 | 400 | 0.0 | |
| 27/09/2024 |
23.53
|
15,900 | 23.32 | 23.53 | 23.23 | 600 | 300 | 0.0 | |
| 26/09/2024 |
23.53
|
7,700 | 23.78 | 23.78 | 23.23 | 200 | 500 | -0.0 | |
| 25/09/2024 |
23.53
|
8,800 | 23.78 | 23.78 | 23.48 | 0 | 1,600 | -0.0 | |