| 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 | -0.29% | 25,600 | 2,400 | 0.0 |
17.25
18
17.25
|
|
2 tháng
(2025-10-06) |
-1.40 | -7.51% | 66,500 | 2,600 | 0.0 |
17.20
18.65
17.25
|
|
3 tháng
(2025-09-05) |
-0.80 | -4.43% | 116,300 | 2,400 | 0.0 |
17.20
18.70
17.25
|
|
6 tháng
(2025-06-09) |
1.08 | 6.68% | 413,300 | 4,900 | 0.1 |
16.12
18.90
17.25
|
|
12 tháng
(2024-12-09) |
0.23 | 1.37% | 612,400 | -9,370 | -0.2 |
15.16
19.02
17.25
|
|
24 tháng
(2023-12-15) |
5.68 | 49.12% | 1,251,300 | -25,030 | -0.5 |
11.27
19.02
17.25
|
|
36 tháng
(2022-12-20) |
5.20 | 43.14% | 1,738,000 | -11,730 | 0.4 |
9.74
19.02
17.25
|
|
60 tháng
(2020-12-30) |
5.92 | 52.21% | 2,780,780 | -12,050 | 0.5 |
9.71
21.30
17.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
16.76
|
3,700 | 16.85 | 16.85 | 16.76 | 200 | 0 | 0.0 | |
| 18/02/2025 |
16.76
|
1,000 | 17.12 | 17.12 | 16.76 | 800 | 0 | 0.0 | |
| 17/02/2025 |
16.58
|
600 | 16.35 | 16.58 | 16.35 | 0 | 0 | 0 | |
| 14/02/2025 |
16.49
|
1,700 | 16.58 | 16.58 | 16.49 | 0 | 0 | 0 | |
| 13/02/2025 |
16.35
|
100 | 16.35 | 16.35 | 16.35 | 0 | 0 | 0 | |
| 12/02/2025 |
16.40
|
5,000 | 16.85 | 17.12 | 16.40 | 200 | 0 | 0.0 | |
| 11/02/2025 |
16.40
|
2,900 | 16.49 | 17.21 | 16.40 | 300 | 0 | 0.0 | |
| 10/02/2025 |
16.40
|
4,300 | 16.58 | 16.58 | 16.35 | 0 | 0 | 0 | |
| 07/02/2025 |
16.53
|
500 | 16.44 | 16.53 | 16.40 | 0 | 0 | 0 | |
| 06/02/2025 |
16.22
|
400 | 17.21 | 17.21 | 16.22 | 0 | 0 | 0 | |
| 05/02/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 04/02/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 03/02/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 24/01/2025 |
17.21
|
100 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 23/01/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 22/01/2025 |
17.21
|
0 | 17.21 | 17.21 | 17.21 | 0 | 0 | 0 | |
| 21/01/2025 |
17.21
|
1,100 | 16.22 | 17.21 | 16.22 | 400 | 0 | 0.0 | |
| 20/01/2025 |
16.31
|
100 | 16.31 | 16.31 | 16.31 | 0 | 0 | 0 | |
| 17/01/2025 |
17.21
|
1,600 | 17.08 | 17.21 | 17.08 | 0 | 0 | 0 | |
| 16/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 15/01/2025 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 14/01/2025 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 13/01/2025 |
17.12
|
100 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 10/01/2025 |
16.76
|
700 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 09/01/2025 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 08/01/2025 |
16.76
|
400 | 17.44 | 17.44 | 16.76 | 0 | 0 | 0 | |
| 07/01/2025 |
16.40
|
2,200 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
| 06/01/2025 |
17.03
|
0 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 03/01/2025 |
17.03
|
1,700 | 17.03 | 17.03 | 17.03 | 0 | 0 | 0 | |
| 02/01/2025 |
17.48
|
0 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 31/12/2024 |
17.48
|
2,600 | 17.48 | 17.48 | 17.48 | 0 | 0 | 0 | |
| 30/12/2024 |
17.48
|
800 | 17.39 | 17.48 | 17.39 | 0 | 0 | 0 | |
| 27/12/2024 |
17.44
|
600 | 17.48 | 17.48 | 17.44 | 0 | 0 | 0 | |
| 26/12/2024 |
17.53
|
100 | 17.53 | 17.53 | 17.53 | 0 | 0 | 0 | |
| 25/12/2024 |
17.66
|
0 | 17.66 | 17.66 | 17.66 | 0 | 0 | 0 | |
| 24/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 24/12/2024 |
16.76
|
0 | 16.76 | 16.76 | 16.76 | 0 | 0 | 0 | |
| 23/12/2024 |
16.76
|
3,500 | 17.36 | 17.58 | 16.41 | 0 | 500 | -0.0 | |
| 20/12/2024 |
17.36
|
2,800 | 17.19 | 17.36 | 17.19 | 0 | 600 | -0.0 | |
| 19/12/2024 |
17.58
|
2,300 | 16.76 | 17.70 | 16.76 | 0 | 0 | 0 | |
| 18/12/2024 |
17.06
|
500 | 17.10 | 17.10 | 17.06 | 0 | 0 | 0 | |
| 17/12/2024 |
17.10
|
1,800 | 17.19 | 17.19 | 17.02 | 0 | 0 | 0 | |
| 16/12/2024 |
17.53
|
8,100 | 17.40 | 17.75 | 17.40 | 0 | 500 | -0.0 | |
| 13/12/2024 |
16.59
|
7,500 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 | |
| 12/12/2024 |
16.59
|
2,300 | 16.84 | 16.84 | 16.59 | 0 | 0 | 0 | |
| 11/12/2024 |
17.49
|
600 | 17.36 | 17.49 | 17.23 | 0 | 500 | -0.0 | |
| 10/12/2024 |
17.49
|
13,300 | 15.94 | 17.49 | 15.86 | 0 | 100 | -0.0 | |
| 09/12/2024 |
17.02
|
0 | 17.02 | 17.02 | 17.02 | 0 | 0 | 0 | |
| 06/12/2024 |
17.02
|
7,000 | 16.67 | 17.19 | 16.67 | 50 | 800 | -0.0 | |
| 05/12/2024 |
16.20
|
200 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 04/12/2024 |
16.20
|
500 | 16.20 | 16.20 | 16.20 | 0 | 0 | 0 | |
| 03/12/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 02/12/2024 |
16.24
|
200 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 29/11/2024 |
16.29
|
1,000 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 28/11/2024 |
16.33
|
100 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 27/11/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 26/11/2024 |
16.33
|
1,200 | 15.56 | 16.33 | 15.56 | 0 | 0 | 0 | |
| 25/11/2024 |
16.16
|
3,500 | 16.24 | 16.24 | 15.81 | 2,900 | 200 | 0.0 | |
| 22/11/2024 |
16.24
|
0 | 16.24 | 16.24 | 16.24 | 0 | 0 | 0 | |
| 21/11/2024 |
16.24
|
2,000 | 16.24 | 16.24 | 16.24 | 2,000 | 0 | 0.0 | |
| 20/11/2024 |
16.24
|
10,200 | 16.07 | 16.24 | 15.04 | 800 | 9,700 | -0.2 | |
| 19/11/2024 |
15.90
|
200 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 18/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 10 | 0 | |
| 15/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 14/11/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 13/11/2024 |
15.90
|
700 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 12/11/2024 |
16.24
|
1,000 | 16.24 | 16.24 | 16.24 | 0 | 1,000 | -0.0 | |
| 11/11/2024 |
15.90
|
6,900 | 16.16 | 16.24 | 15.73 | 0 | 1,300 | -0.0 | |
| 08/11/2024 |
15.90
|
1,500 | 16.63 | 16.63 | 15.90 | 0 | 200 | -0.0 | |
| 07/11/2024 |
16.63
|
100 | 16.63 | 16.63 | 16.63 | 100 | 0 | 0.0 | |
| 06/11/2024 |
16.63
|
8,000 | 16.54 | 17.19 | 16.54 | 0 | 0 | 0 | |
| 05/11/2024 |
16.54
|
2,800 | 15.47 | 16.54 | 15.47 | 0 | 0 | 0 | |
| 04/11/2024 |
15.47
|
100 | 15.47 | 15.47 | 15.47 | 100 | 0 | 0.0 | |
| 01/11/2024 |
15.47
|
1,000 | 15.47 | 15.47 | 15.47 | 0 | 0 | 0 | |
| 31/10/2024 |
15.51
|
700 | 16.33 | 16.33 | 15.51 | 0 | 0 | 0 | |
| 30/10/2024 |
15.99
|
400 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 29/10/2024 |
15.99
|
1,800 | 15.99 | 15.99 | 15.99 | 0 | 0 | 0 | |
| 28/10/2024 |
15.25
|
600 | 15.21 | 15.25 | 15.21 | 0 | 0 | 0 | |
| 25/10/2024 |
15.17
|
800 | 15.99 | 15.99 | 15.17 | 0 | 0 | 0 | |
| 24/10/2024 |
16.11
|
300 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
| 23/10/2024 |
15.60
|
200 | 15.64 | 15.64 | 15.60 | 0 | 0 | 0 | |
| 22/10/2024 |
15.94
|
100 | 15.94 | 15.94 | 15.94 | 100 | 0 | 0.0 | |
| 21/10/2024 |
15.68
|
14,400 | 16.11 | 16.11 | 15.64 | 13,200 | 0 | 0.2 | |
| 18/10/2024 |
15.64
|
100 | 15.64 | 15.64 | 15.64 | 0 | 0 | 0 | |
| 17/10/2024 |
16.63
|
800 | 15.64 | 16.63 | 15.64 | 100 | 0 | 0.0 | |
| 16/10/2024 |
16.67
|
1,700 | 16.59 | 16.67 | 16.54 | 0 | 0 | 0 | |
| 15/10/2024 |
16.59
|
600 | 16.50 | 16.59 | 16.50 | 0 | 0 | 0 | |
| 14/10/2024 |
16.50
|
900 | 16.50 | 16.50 | 16.50 | 800 | 0 | 0.0 | |
| 11/10/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 10/10/2024 |
16.33
|
0 | 16.33 | 16.33 | 16.33 | 0 | 0 | 0 | |
| 09/10/2024 |
16.33
|
2,000 | 16.33 | 16.33 | 16.24 | 0 | 0 | 0 | |
| 08/10/2024 |
16.33
|
1,400 | 15.64 | 16.33 | 15.47 | 0 | 400 | -0.0 | |
| 07/10/2024 |
15.64
|
600 | 15.64 | 15.64 | 15.64 | 0 | 600 | -0.0 | |
| 04/10/2024 |
15.73
|
1,800 | 15.73 | 15.73 | 15.73 | 0 | 0 | 0 | |
| 03/10/2024 |
15.73
|
1,900 | 16.33 | 16.33 | 15.73 | 0 | 1,600 | -0.0 | |
| 02/10/2024 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 01/10/2024 |
15.90
|
2,600 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 | |
| 30/09/2024 |
15.60
|
1,100 | 15.60 | 15.64 | 15.60 | 0 | 0 | 0 | |
| 27/09/2024 |
15.64
|
1,600 | 15.81 | 15.81 | 15.64 | 0 | 0 | 0 | |
| 26/09/2024 |
15.68
|
1,200 | 15.68 | 15.73 | 15.68 | 0 | 0 | 0 | |
| 25/09/2024 |
15.68
|
300 | 15.73 | 15.73 | 15.68 | 0 | 0 | 0 | |