| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.25 | -1.55% | 30,039,900 | 13,700 | 0.1 |
15.35
18.10
15.95
|
|
2 tháng
(2025-11-28) |
0.65 | 4.26% | 46,609,900 | 481,500 | 7.6 |
15
18.10
15.95
|
|
3 tháng
(2025-10-29) |
-0.35 | -2.15% | 55,599,400 | 487,500 | 7.7 |
15
18.10
15.95
|
|
6 tháng
(2025-07-31) |
-2 | -11.17% | 169,743,100 | -539,300 | -9.8 |
15
20.55
15.95
|
|
12 tháng
(2025-02-03) |
0.33 | 2.15% | 316,121,300 | 535,119 | 7.3 |
12.88
20.55
15.95
|
|
24 tháng
(2024-02-07) |
0.12 | 0.73% | 669,432,600 | 134,999 | 0.8 |
12.88
20.88
15.95
|
|
36 tháng
(2023-02-13) |
9.46 | 146.72% | 1,125,394,800 | 356,342 | 3.3 |
6.44
20.88
15.95
|
|
60 tháng
(2021-02-22) |
6.06 | 61.62% | 1,918,973,300 | -725,466 | -13.8 |
4.97
23.90
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
16.79
|
765,000 | 16.70 | 16.98 | 16.56 | 0 | 5,200 | -0.1 | |
| 12/11/2024 |
16.98
|
531,600 | 16.98 | 17.31 | 16.93 | 0 | 0 | 0 | |
| 11/11/2024 |
16.98
|
510,600 | 17.17 | 17.22 | 16.75 | 0 | 100 | -0.0 | |
| 08/11/2024 |
17.17
|
708,700 | 17.17 | 17.31 | 16.93 | 0 | 5,400 | -0.1 | |
| 07/11/2024 |
17.17
|
535,500 | 17.31 | 17.36 | 17.08 | 0 | 12,000 | -0.2 | |
| 06/11/2024 |
17.31
|
856,900 | 16.84 | 17.31 | 16.75 | 0 | 0 | 0 | |
| 05/11/2024 |
16.70
|
238,000 | 16.70 | 16.75 | 16.56 | 0 | 100 | -0.0 | |
| 04/11/2024 |
16.70
|
554,300 | 16.75 | 16.93 | 16.27 | 2,500 | 41,200 | -0.7 | |
| 01/11/2024 |
16.70
|
373,700 | 16.75 | 16.75 | 16.51 | 4,500 | 100 | 0.1 | |
| 31/10/2024 |
16.79
|
254,000 | 16.98 | 16.98 | 16.70 | 0 | 0 | 0 | |
| 30/10/2024 |
16.75
|
247,600 | 16.84 | 16.84 | 16.65 | 0 | 0 | 0 | |
| 29/10/2024 |
16.84
|
324,700 | 16.84 | 16.93 | 16.79 | 0 | 0 | 0 | |
| 28/10/2024 |
16.84
|
315,500 | 16.60 | 16.84 | 16.60 | 32,500 | 5,300 | 0.5 | |
| 25/10/2024 |
16.60
|
342,600 | 16.65 | 16.70 | 16.51 | 1,000 | 2,700 | -0.0 | |
| 24/10/2024 |
16.51
|
449,500 | 16.70 | 16.79 | 16.51 | 5,900 | 0 | 0.1 | |
| 23/10/2024 |
16.70
|
501,900 | 16.65 | 16.89 | 16.46 | 2,000 | 400 | 0.0 | |
| 22/10/2024 |
16.60
|
1,234,200 | 16.93 | 17.03 | 16.51 | 20,200 | 41,700 | -0.4 | |
| 21/10/2024 |
16.93
|
778,800 | 17.17 | 17.17 | 16.93 | 500 | 7,100 | -0.1 | |
| 18/10/2024 |
17.12
|
493,500 | 17.26 | 17.50 | 17.12 | 500 | 22,900 | -0.4 | |
| 17/10/2024 |
17.22
|
1,329,200 | 17.12 | 17.26 | 16.70 | 3,800 | 0 | 0.1 | |
| 16/10/2024 |
17.12
|
563,700 | 17.12 | 17.22 | 17.08 | 0 | 6,100 | -0.1 | |
| 15/10/2024 |
17.12
|
919,700 | 17.50 | 17.59 | 17.12 | 0 | 5,900 | -0.1 | |
| 14/10/2024 |
17.50
|
1,066,600 | 17.45 | 17.78 | 17.45 | 200 | 0 | 0.0 | |
| 11/10/2024 |
17.55
|
550,500 | 17.31 | 17.55 | 17.17 | 7,900 | 0 | 0.1 | |
| 10/10/2024 |
17.31
|
791,000 | 17.55 | 17.69 | 17.31 | 0 | 8,100 | -0.2 | |
| 09/10/2024 |
17.50
|
902,700 | 17.31 | 17.50 | 17.12 | 100 | 2,000 | -0.0 | |
| 08/10/2024 |
17.31
|
1,039,400 | 17.45 | 17.55 | 17.08 | 0 | 1,700 | -0.0 | |
| 07/10/2024 |
17.36
|
634,000 | 17.12 | 17.41 | 17.08 | 0 | 100 | -0.0 | |
| 04/10/2024 |
17.08
|
1,001,500 | 17.12 | 17.41 | 16.98 | 0 | 0 | 0 | |
| 03/10/2024 |
17.12
|
2,047,800 | 17.55 | 17.74 | 17.08 | 28,800 | 23,300 | 0.1 | |
| 02/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 02/10/2024 |
17.55
|
1,259,800 | 17.92 | 17.92 | 17.50 | 8,800 | 35,500 | -0.5 | |
| 01/10/2024 |
17.88
|
2,610,600 | 17.70 | 18.15 | 17.56 | 6,300 | 30,500 | -0.5 | |
| 30/09/2024 |
17.56
|
1,655,600 | 17.29 | 17.65 | 17.24 | 6,400 | 1,000 | 0.1 | |
| 27/09/2024 |
17.29
|
1,389,400 | 17.15 | 17.33 | 17.15 | 48,300 | 7,300 | 0.8 | |
| 26/09/2024 |
17.10
|
1,360,200 | 17.15 | 17.33 | 17.06 | 1,000 | 54,100 | -1.0 | |
| 25/09/2024 |
17.15
|
1,571,100 | 17.01 | 17.33 | 17.01 | 51,800 | 0 | 1.0 | |
| 24/09/2024 |
16.83
|
433,200 | 16.83 | 16.83 | 16.60 | 7,300 | 0 | 0.1 | |
| 23/09/2024 |
16.65
|
732,000 | 16.79 | 16.88 | 16.29 | 92,300 | 0 | 1.7 | |
| 20/09/2024 |
16.83
|
783,600 | 17.01 | 17.10 | 16.74 | 0 | 60,900 | -1.1 | |
| 19/09/2024 |
16.74
|
709,200 | 16.74 | 17.01 | 16.65 | 0 | 25,000 | -0.5 | |
| 18/09/2024 |
16.69
|
1,558,100 | 16.56 | 17.01 | 16.47 | 0 | 1,200 | -0.0 | |
| 17/09/2024 |
16.56
|
923,800 | 16.15 | 16.56 | 16.10 | 53,200 | 5,400 | 0.9 | |
| 16/09/2024 |
16.06
|
508,800 | 16.10 | 16.29 | 15.88 | 0 | 900 | -0.0 | |
| 13/09/2024 |
16.15
|
530,300 | 15.97 | 16.33 | 15.97 | 4,200 | 19,900 | -0.3 | |
| 12/09/2024 |
15.97
|
382,800 | 16.19 | 16.29 | 15.97 | 19,000 | 0 | 0.3 | |
| 11/09/2024 |
16.01
|
1,188,500 | 16.15 | 16.24 | 15.60 | 34,900 | 5,900 | 0.5 | |
| 10/09/2024 |
16.15
|
861,200 | 16.47 | 16.60 | 16.01 | 0 | 6,700 | -0.1 | |
| 09/09/2024 |
16.38
|
430,700 | 16.33 | 16.38 | 16.19 | 0 | 0 | 0 | |
| 06/09/2024 |
16.42
|
521,700 | 16.38 | 16.60 | 16.24 | 1,200 | 0 | 0.0 | |
| 05/09/2024 |
16.42
|
993,600 | 16.65 | 16.74 | 16.24 | 0 | 0 | 0 | |
| 04/09/2024 |
16.47
|
1,150,000 | 16.38 | 16.65 | 16.33 | 1,000 | 0 | 0.0 | |
| 30/08/2024 |
16.79
|
641,100 | 16.83 | 16.88 | 16.69 | 0 | 100 | -0.0 | |
| 29/08/2024 |
16.69
|
602,000 | 16.88 | 17.01 | 16.65 | 0 | 4,800 | -0.1 | |
| 28/08/2024 |
16.88
|
955,600 | 17.01 | 17.01 | 16.47 | 0 | 6,000 | -0.1 | |
| 27/08/2024 |
16.83
|
953,400 | 16.97 | 17.06 | 16.83 | 2,600 | 1,000 | 0.0 | |
| 26/08/2024 |
17.10
|
1,480,900 | 17.29 | 17.56 | 17.06 | 0 | 40,000 | -0.8 | |
| 23/08/2024 |
17.24
|
1,561,200 | 16.83 | 17.24 | 16.65 | 87,800 | 55,500 | 0.6 | |
| 22/08/2024 |
16.79
|
955,100 | 17.06 | 17.06 | 16.56 | 300 | 6,900 | -0.1 | |
| 21/08/2024 |
16.83
|
1,016,200 | 16.83 | 16.88 | 16.56 | 0 | 35,400 | -0.7 | |
| 20/08/2024 |
16.88
|
2,357,200 | 16.65 | 17.15 | 16.33 | 79,300 | 500 | 1.5 | |
| 19/08/2024 |
16.65
|
1,649,100 | 16.65 | 16.65 | 16.24 | 0 | 0 | 0 | |
| 16/08/2024 |
16.15
|
2,561,000 | 15.33 | 16.15 | 15.19 | 48,500 | 0 | 0.8 | |
| 15/08/2024 |
15.10
|
680,400 | 15.33 | 15.38 | 15.06 | 500 | 2,300 | -0.0 | |
| 14/08/2024 |
15.28
|
874,300 | 15.83 | 15.83 | 15.28 | 0 | 44,000 | -0.7 | |
| 13/08/2024 |
15.60
|
1,010,600 | 16.01 | 16.01 | 15.47 | 0 | 0 | 0 | |
| 12/08/2024 |
15.83
|
577,000 | 15.78 | 15.92 | 15.65 | 0 | 10,800 | -0.2 | |
| 09/08/2024 |
15.78
|
2,188,200 | 15.15 | 15.97 | 15.15 | 47,300 | 22,600 | 0.4 | |
| 08/08/2024 |
15.10
|
735,000 | 15.06 | 15.47 | 14.87 | 100 | 57,500 | -1.0 | |
| 07/08/2024 |
15.28
|
517,100 | 15.47 | 15.51 | 15.10 | 0 | 132,700 | -2.2 | |
| 06/08/2024 |
15.38
|
1,242,300 | 15.06 | 15.47 | 14.83 | 32,500 | 126,500 | -1.6 | |
| 05/08/2024 |
14.83
|
1,173,900 | 14.83 | 15.60 | 14.74 | 0 | 300 | -0.0 | |
| 02/08/2024 |
15.47
|
1,176,700 | 14.78 | 15.56 | 14.65 | 25,800 | 29,000 | -0.1 | |
| 01/08/2024 |
14.74
|
3,058,400 | 15.92 | 15.92 | 14.65 | 129,500 | 22,800 | 1.7 | |
| 31/07/2024 |
15.74
|
514,300 | 16.01 | 16.10 | 15.74 | 0 | 5,700 | -0.1 | |
| 30/07/2024 |
15.83
|
549,300 | 16.01 | 16.06 | 15.74 | 3,900 | 2,700 | 0.0 | |
| 29/07/2024 |
16.10
|
420,900 | 16.10 | 16.24 | 15.97 | 3,900 | 2,700 | 0.0 | |
| 26/07/2024 |
16.01
|
430,000 | 16.06 | 16.06 | 15.88 | 100 | 700 | -0.0 | |
| 25/07/2024 |
15.92
|
460,000 | 15.69 | 16.01 | 15.69 | 100 | 11,200 | -0.2 | |
| 24/07/2024 |
16.01
|
1,442,100 | 15.38 | 16.10 | 15.10 | 53,100 | 0 | 0.9 | |
| 23/07/2024 |
15.74
|
891,400 | 15.97 | 16.24 | 15.65 | 0 | 0 | 0 | |
| 22/07/2024 |
15.92
|
2,633,100 | 16.60 | 16.65 | 15.78 | 32,900 | 109,900 | -1.4 | |
| 19/07/2024 |
16.74
|
1,143,500 | 17.19 | 17.47 | 16.69 | 4,500 | 60,800 | -1.1 | |
| 18/07/2024 |
17.29
|
1,302,400 | 17.42 | 17.42 | 16.83 | 0 | 10,000 | -0.2 | |
| 17/07/2024 |
17.24
|
1,684,400 | 17.97 | 18.01 | 16.92 | 34,500 | 29,200 | 0.1 | |
| 16/07/2024 |
17.88
|
1,345,700 | 17.97 | 18.06 | 17.83 | 63,400 | 100 | 1.2 | |
| 15/07/2024 |
17.83
|
551,900 | 17.83 | 18.06 | 17.70 | 0 | 5,500 | -0.1 | |
| 12/07/2024 |
17.83
|
873,300 | 17.83 | 18.01 | 17.74 | 0 | 10,600 | -0.2 | |
| 11/07/2024 |
17.92
|
1,260,200 | 17.83 | 18.15 | 17.79 | 35,400 | 0 | 0.7 | |
| 10/07/2024 |
17.79
|
1,081,900 | 18.10 | 18.10 | 17.79 | 4,000 | 0 | 0.1 | |
| 09/07/2024 |
18.01
|
1,931,500 | 17.56 | 18.10 | 17.56 | 88,200 | 2,800 | 1.7 | |
| 08/07/2024 |
17.56
|
1,007,400 | 17.56 | 17.65 | 17.33 | 0 | 200 | -0.0 | |
| 05/07/2024 |
17.38
|
1,310,600 | 17.42 | 17.47 | 17.01 | 3,700 | 6,100 | -0.0 | |
| 04/07/2024 |
17.38
|
963,500 | 17.70 | 17.79 | 17.29 | 200 | 22,800 | -0.4 | |
| 03/07/2024 |
17.51
|
628,400 | 17.65 | 17.74 | 17.42 | 0 | 100 | -0.0 | |
| 02/07/2024 |
17.56
|
869,300 | 17.56 | 17.70 | 17.38 | 0 | 22,800 | -0.4 | |
| 01/07/2024 |
17.38
|
865,000 | 16.60 | 17.38 | 16.60 | 28,000 | 5,500 | 0.4 | |
| 28/06/2024 |
16.83
|
2,609,300 | 17.38 | 17.51 | 16.38 | 3,300 | 113,800 | -2.1 | |
| 27/06/2024 |
17.42
|
827,900 | 17.65 | 17.65 | 17.29 | 0 | 14,200 | -0.3 | |
| 26/06/2024 |
17.65
|
1,234,900 | 17.74 | 17.92 | 17.24 | 500 | 107,400 | -2.1 | |
| 25/06/2024 |
17.70
|
996,600 | 17.47 | 17.74 | 17.47 | 23,900 | 33,200 | -0.2 | |