| 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) |
-1.40 | -6.22% | 292,100 | 4,400 | 0.1 |
21.10
23.40
21.10
|
|
2 tháng
(2025-10-06) |
0.90 | 4.46% | 954,100 | 5,900 | 0.1 |
19.60
23.40
21.10
|
|
3 tháng
(2025-09-05) |
1.20 | 6.03% | 1,085,200 | -74,900 | -1.5 |
19.60
23.40
21.10
|
|
6 tháng
(2025-06-09) |
1.55 | 7.92% | 1,606,300 | -86,500 | -1.7 |
19.40
23.40
21.10
|
|
12 tháng
(2024-12-09) |
3.11 | 17.30% | 2,412,853 | 273,400 | 3.8 |
17.99
23.40
21.10
|
|
24 tháng
(2023-12-15) |
4.61 | 27.92% | 3,677,360 | 558,500 | 9.3 |
15.42
23.40
21.10
|
|
36 tháng
(2022-12-20) |
5.19 | 32.63% | 4,349,231 | 769,843 | 12.9 |
13.41
23.40
21.10
|
|
60 tháng
(2020-12-30) |
7.72 | 57.65% | 11,511,269 | 1,039,043 | 18.3 |
10.55
23.40
21.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
19.55
|
7,300 | 19.55 | 19.55 | 19.55 | 2,800 | 0 | 0.1 | |
| 18/02/2025 |
19.55
|
10,100 | 19.45 | 19.55 | 19.45 | 8,300 | 0 | 0.2 | |
| 17/02/2025 |
19.06
|
700 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
| 14/02/2025 |
19.45
|
3,000 | 19.45 | 19.45 | 19.45 | 1,700 | 0 | 0.0 | |
| 13/02/2025 |
19.16
|
7,500 | 19.16 | 19.26 | 19.16 | 2,100 | 0 | 0.0 | |
| 12/02/2025 |
19.26
|
6,800 | 19.36 | 19.36 | 18.87 | 100 | 0 | 0.0 | |
| 11/02/2025 |
19.16
|
100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 10/02/2025 |
19.16
|
100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 07/02/2025 |
19.16
|
9,000 | 19.06 | 19.16 | 18.87 | 5,800 | 0 | 0.1 | |
| 06/02/2025 |
18.97
|
4,600 | 18.97 | 19.16 | 18.97 | 1,900 | 100 | 0.0 | |
| 05/02/2025 |
19.06
|
3,900 | 18.09 | 19.16 | 18.09 | 2,000 | 0 | 0.0 | |
| 04/02/2025 |
19.55
|
0 | 19.55 | 19.55 | 19.55 | 0 | 0 | 0 | |
| 03/02/2025 |
19.55
|
2,900 | 17.99 | 19.55 | 17.99 | 800 | 0 | 0 | |
| 24/01/2025 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 23/01/2025 |
19.16
|
3,000 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 22/01/2025 |
18.87
|
0 | 18.87 | 18.87 | 18.87 | 0 | 0 | 0 | |
| 21/01/2025 |
18.87
|
800 | 18.28 | 18.87 | 18.18 | 0 | 0 | 0 | |
| 20/01/2025 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 17/01/2025 |
19.16
|
24,800 | 18.87 | 19.26 | 18.87 | 22,100 | 0 | 0.4 | |
| 16/01/2025 |
19.26
|
300 | 19.55 | 19.55 | 19.26 | 0 | 0 | 0 | |
| 15/01/2025 |
18.38
|
2,300 | 18.48 | 18.48 | 18.28 | 0 | 0 | 0 | |
| 14/01/2025 |
18.18
|
1,000 | 18.28 | 18.28 | 18.18 | 0 | 0 | 0 | |
| 13/01/2025 |
18.57
|
400 | 19.75 | 20.04 | 18.57 | 0 | 0 | 0 | |
| 10/01/2025 |
18.28
|
100 | 18.28 | 18.28 | 18.28 | 0 | 100 | -0.0 | |
| 09/01/2025 |
20.14
|
300 | 18.28 | 20.14 | 18.28 | 0 | 100 | -0.0 | |
| 08/01/2025 |
20.04
|
1,500 | 19.94 | 20.04 | 19.94 | 0 | 0 | 0 | |
| 07/01/2025 |
19.16
|
300 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 06/01/2025 |
19.16
|
2,400 | 18.48 | 19.16 | 18.38 | 100 | 0 | 0.0 | |
| 03/01/2025 |
20.04
|
100 | 20.04 | 20.04 | 20.04 | 0 | 0 | 0 | |
| 02/01/2025 |
19.65
|
3,200 | 19.55 | 21.21 | 19.55 | 800 | 0 | 0.0 | |
| 31/12/2024 |
19.36
|
100 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
| 30/12/2024 |
19.45
|
0 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 27/12/2024 |
19.45
|
400 | 18.09 | 19.45 | 18.09 | 0 | 100 | -0.0 | |
| 26/12/2024 |
19.45
|
1,400 | 19.45 | 19.45 | 19.45 | 0 | 0 | 0 | |
| 25/12/2024 |
19.55
|
2,900 | 19.16 | 19.55 | 19.16 | 0 | 100 | -0.0 | |
| 24/12/2024 |
19.16
|
800 | 19.45 | 19.45 | 19.06 | 500 | 200 | 0.0 | |
| 23/12/2024 |
18.38
|
100 | 18.38 | 18.38 | 18.38 | 0 | 100 | -0.0 | |
| 20/12/2024 |
17.99
|
3,852 | 17.79 | 19.55 | 17.79 | 0 | 100 | -0.0 | |
| 19/12/2024 |
19.36
|
800 | 17.50 | 20.14 | 17.50 | 0 | 100 | -0.0 | |
| 18/12/2024 |
19.36
|
300 | 19.06 | 19.36 | 19.06 | 0 | 200 | -0.0 | |
| 17/12/2024 |
18.38
|
4,900 | 18.57 | 18.57 | 18.38 | 2,500 | 0 | 0.0 | |
| 16/12/2024 |
18.48
|
900 | 18.09 | 18.57 | 18.09 | 0 | 200 | -0.0 | |
| 13/12/2024 |
19.06
|
2,001 | 17.60 | 19.06 | 17.60 | 0 | 0 | 0 | |
| 12/12/2024 |
18.09
|
1,000 | 18.28 | 18.28 | 18.09 | 0 | 0 | 0 | |
| 11/12/2024 |
18.09
|
800 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 10/12/2024 |
17.99
|
100 | 17.99 | 17.99 | 17.99 | 0 | 0 | 0 | |
| 09/12/2024 |
17.99
|
800 | 18.09 | 18.09 | 17.89 | 100 | 0 | 0.0 | |
| 06/12/2024 |
17.69
|
1,207 | 17.69 | 17.69 | 17.69 | 0 | 0 | 0 | |
| 05/12/2024 |
18.09
|
2,100 | 18.09 | 18.28 | 18.09 | 1,700 | 0 | 0.0 | |
| 04/12/2024 |
18.28
|
0 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 03/12/2024 |
18.28
|
501 | 18.28 | 18.28 | 18.28 | 0 | 0 | 0 | |
| 02/12/2024 |
17.40
|
500 | 17.40 | 17.40 | 17.40 | 0 | 0 | 0 | |
| 29/11/2024 |
18.28
|
4,000 | 18.18 | 18.48 | 18.18 | 0 | 0 | 0 | |
| 28/11/2024 |
18.09
|
0 | 18.09 | 18.09 | 18.09 | 0 | 0 | 0 | |
| 27/11/2024 |
18.09
|
1,000 | 18.09 | 18.09 | 18.09 | 100 | 0 | 0.0 | |
| 26/11/2024 |
17.99
|
6,200 | 17.60 | 17.99 | 16.62 | 2,000 | 0 | 0.0 | |
| 25/11/2024 |
17.60
|
2,400 | 17.99 | 17.99 | 17.60 | 0 | 0 | 0 | |
| 22/11/2024 |
17.60
|
4,100 | 17.60 | 17.60 | 17.60 | 3,400 | 200 | 0.1 | |
| 21/11/2024: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
| 21/11/2024 |
17.50
|
2,600 | 18.38 | 18.38 | 16.91 | 2,300 | 0 | 0.0 | |
| 20/11/2024 |
17.45
|
400 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 19/11/2024 |
17.73
|
200 | 17.73 | 17.73 | 17.73 | 100 | 0 | 0.0 | |
| 18/11/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 15/11/2024 |
17.45
|
15,207 | 17.17 | 17.45 | 17.08 | 10,000 | 0 | 0.2 | |
| 14/11/2024 |
17.27
|
7,412 | 17.08 | 17.27 | 17.08 | 4,200 | 0 | 0.1 | |
| 13/11/2024 |
17.17
|
800 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 12/11/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 11/11/2024 |
17.17
|
0 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 08/11/2024 |
17.17
|
3,400 | 17.17 | 17.17 | 17.17 | 2,000 | 500 | 0.0 | |
| 07/11/2024 |
17.17
|
1 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 06/11/2024 |
17.17
|
100 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 05/11/2024 |
16.72
|
100 | 16.72 | 16.72 | 16.72 | 0 | 0 | 0 | |
| 04/11/2024 |
16.90
|
1,312 | 17.17 | 17.17 | 16.90 | 0 | 0 | 0 | |
| 01/11/2024 |
17.27
|
200 | 16.53 | 17.27 | 16.53 | 0 | 100 | -0.0 | |
| 31/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 30/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 29/10/2024 |
17.45
|
0 | 17.45 | 17.45 | 17.45 | 0 | 0 | 0 | |
| 28/10/2024 |
17.45
|
8,100 | 17.91 | 17.91 | 17.45 | 8,000 | 0 | 0.2 | |
| 25/10/2024 |
17.08
|
0 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 24/10/2024 |
17.08
|
100 | 17.08 | 17.08 | 17.08 | 100 | 0 | 0.0 | |
| 23/10/2024 |
17.08
|
200 | 17.08 | 17.08 | 17.08 | 0 | 0 | 0 | |
| 22/10/2024 |
16.99
|
1,000 | 16.99 | 16.99 | 16.99 | 500 | 0 | 0.0 | |
| 21/10/2024 |
17.08
|
15,000 | 16.99 | 17.17 | 16.90 | 8,200 | 0 | 0.2 | |
| 18/10/2024 |
17.17
|
800 | 17.17 | 18.83 | 17.17 | 400 | 300 | 0.0 | |
| 17/10/2024 |
17.17
|
700 | 17.17 | 17.17 | 17.17 | 0 | 0 | 0 | |
| 16/10/2024 |
17.27
|
200 | 17.08 | 17.27 | 17.08 | 0 | 0 | 0 | |
| 15/10/2024 |
17.08
|
3,500 | 17.08 | 17.27 | 16.99 | 1,000 | 0 | 0.0 | |
| 14/10/2024 |
17.08
|
4,701 | 16.99 | 17.17 | 16.99 | 2,000 | 0 | 0.0 | |
| 11/10/2024 |
16.99
|
5,100 | 17.17 | 17.17 | 16.90 | 3,000 | 0 | 0.1 | |
| 10/10/2024 |
16.99
|
155,900 | 16.72 | 17.45 | 16.72 | 51,700 | 0 | 1.0 | |
| 09/10/2024 |
16.99
|
5,100 | 16.72 | 16.99 | 16.72 | 3,000 | 0 | 0.1 | |
| 08/10/2024 |
16.99
|
800 | 16.90 | 16.99 | 16.72 | 0 | 200 | -0.0 | |
| 07/10/2024 |
16.81
|
3,400 | 16.99 | 16.99 | 16.81 | 2,000 | 0 | 0.0 | |
| 04/10/2024 |
16.81
|
600 | 16.62 | 16.81 | 16.62 | 0 | 0 | 0 | |
| 03/10/2024 |
16.81
|
600 | 16.62 | 16.81 | 16.62 | 0 | 0 | 0 | |
| 02/10/2024 |
16.72
|
6,600 | 16.62 | 16.72 | 16.53 | 0 | 0 | 0 | |
| 01/10/2024 |
16.72
|
2,300 | 16.90 | 16.90 | 16.72 | 0 | 0 | 0 | |
| 30/09/2024 |
16.72
|
3,000 | 16.72 | 16.72 | 16.72 | 3,000 | 0 | 0.1 | |
| 27/09/2024 |
16.62
|
4,400 | 16.99 | 16.99 | 16.62 | 900 | 0 | 0.0 | |
| 26/09/2024 |
16.90
|
1,700 | 16.99 | 16.99 | 16.90 | 0 | 0 | 0 | |
| 25/09/2024 |
16.99
|
5,600 | 16.81 | 18.28 | 16.72 | 4,400 | 1,400 | 0.1 | |