| 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) |
0.70 | 2.65% | 26,384,800 | -3,623,200 | -94.8 |
24.95
27.60
26.70
|
|
2 tháng
(2025-11-28) |
-2.10 | -7.18% | 51,171,900 | -3,307,600 | -87.1 |
24.95
29.50
26.70
|
|
3 tháng
(2025-10-29) |
-2.45 | -8.28% | 98,387,800 | -4,009,200 | -106.7 |
24.95
30.80
26.70
|
|
6 tháng
(2025-07-31) |
4.07 | 17.66% | 369,198,500 | 1,811,970 | 21.8 |
22.53
32.82
26.70
|
|
12 tháng
(2025-02-03) |
10.47 | 62.78% | 674,103,100 | 5,248,415 | 67.7 |
12.20
32.82
26.70
|
|
24 tháng
(2024-02-07) |
12.32 | 83.05% | 1,061,835,000 | 3,735,445 | 30.7 |
12.20
32.82
26.70
|
|
36 tháng
(2023-02-13) |
12.35 | 83.51% | 1,520,141,400 | -950,920 | -122.8 |
11.92
32.82
26.70
|
|
60 tháng
(2021-02-22) |
17.68 | 186.81% | 2,019,254,800 | 4,802,058 | 75.0 |
7.54
32.82
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
18.20
|
2,017,500 | 17.76 | 18.20 | 17.66 | 313,400 | 47,800 | 4.8 | |
| 12/11/2024 |
17.91
|
1,180,900 | 18.25 | 18.25 | 17.81 | 63,700 | 96,200 | -0.6 | |
| 11/11/2024 |
18.16
|
3,637,700 | 17.71 | 18.55 | 17.66 | 390,000 | 245,200 | 2.6 | |
| 08/11/2024 |
17.91
|
2,395,800 | 17.61 | 18.11 | 17.42 | 84,800 | 315,400 | -4.1 | |
| 07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 07/11/2024 |
17.56
|
3,279,400 | 17.96 | 18.01 | 17.37 | 76,300 | 124,200 | -0.9 | |
| 06/11/2024 |
17.02
|
3,716,400 | 16.48 | 17.37 | 16.43 | 0 | 0 | 0 | |
| 05/11/2024 |
16.43
|
1,368,000 | 16.29 | 16.48 | 16.24 | 316,100 | 14,300 | 10.0 | |
| 04/11/2024 |
16.19
|
654,300 | 16.46 | 16.46 | 16.14 | 7,300 | 18,400 | -0.4 | |
| 01/11/2024 |
16.31
|
618,500 | 16.24 | 16.46 | 16.24 | 29,600 | 38,700 | -0.3 | |
| 31/10/2024 |
16.31
|
436,900 | 16.33 | 16.33 | 16.21 | 33,900 | 16,900 | 0.6 | |
| 30/10/2024 |
16.29
|
433,300 | 16.16 | 16.38 | 16.16 | 99,800 | 13,000 | 2.9 | |
| 29/10/2024 |
16.16
|
574,500 | 16.14 | 16.41 | 16.06 | 42,600 | 8,900 | 1.1 | |
| 28/10/2024 |
16.09
|
224,300 | 16.04 | 16.19 | 16.01 | 6,200 | 8,600 | -0.1 | |
| 25/10/2024 |
16.01
|
647,500 | 16.19 | 16.24 | 16.01 | 15,700 | 49,700 | -1.1 | |
| 24/10/2024 |
16.16
|
636,600 | 16.26 | 16.33 | 16.14 | 44,500 | 700 | 1.4 | |
| 23/10/2024 |
16.26
|
829,100 | 16.24 | 16.41 | 16.04 | 29,400 | 102,300 | -2.4 | |
| 22/10/2024 |
16.38
|
997,400 | 16.48 | 16.58 | 15.99 | 32,500 | 55,400 | -0.8 | |
| 21/10/2024 |
16.46
|
575,000 | 16.38 | 16.68 | 16.38 | 109,600 | 100 | 3.7 | |
| 18/10/2024 |
16.38
|
829,900 | 16.31 | 16.53 | 16.31 | 169,900 | 3,800 | 5.6 | |
| 17/10/2024 |
16.33
|
625,300 | 16.48 | 16.48 | 16.21 | 29,500 | 16,500 | 0.4 | |
| 16/10/2024 |
16.38
|
379,300 | 16.33 | 16.53 | 16.26 | 59,800 | 1,700 | 1.9 | |
| 15/10/2024 |
16.31
|
739,700 | 16.46 | 16.53 | 16.31 | 1,100 | 0 | 0.0 | |
| 14/10/2024 |
16.43
|
804,200 | 16.61 | 16.68 | 16.38 | 34,400 | 1,400 | 1.1 | |
| 11/10/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 11/10/2024 |
16.29
|
362,500 | 16.36 | 16.38 | 16.24 | 1,500 | 4,000 | -0.1 | |
| 10/10/2024 |
16.33
|
583,600 | 16.48 | 16.48 | 16.31 | 500 | 0 | 0.0 | |
| 09/10/2024 |
16.31
|
579,500 | 16.21 | 16.43 | 16.12 | 64,800 | 100 | 2.2 | |
| 08/10/2024 |
16.07
|
819,100 | 16.14 | 16.21 | 16.04 | 100 | 218,800 | -7.3 | |
| 07/10/2024 |
16.07
|
744,300 | 16.14 | 16.17 | 15.97 | 19,800 | 52,300 | -1.1 | |
| 04/10/2024 |
16.02
|
876,400 | 16.46 | 16.46 | 16.02 | 0 | 2,400 | -0.1 | |
| 03/10/2024 |
16.33
|
1,507,900 | 16.33 | 16.72 | 16.21 | 900 | 24,200 | -0.8 | |
| 02/10/2024 |
16.21
|
917,400 | 16.09 | 16.29 | 16.09 | 74,000 | 11,700 | 2.1 | |
| 01/10/2024 |
16.21
|
1,127,700 | 16.24 | 16.29 | 16.00 | 0 | 28,600 | -1.0 | |
| 30/09/2024 |
16.21
|
1,030,900 | 16.38 | 16.43 | 16.12 | 0 | 58,500 | -2.0 | |
| 27/09/2024 |
16.12
|
2,054,600 | 15.90 | 16.14 | 15.80 | 34,200 | 89,300 | -1.8 | |
| 26/09/2024 |
15.75
|
1,109,200 | 15.61 | 16.00 | 15.61 | 42,600 | 100 | 1.4 | |
| 25/09/2024 |
15.58
|
648,200 | 15.58 | 15.58 | 15.49 | 45,000 | 75,200 | -1.0 | |
| 24/09/2024 |
15.46
|
445,600 | 15.51 | 15.51 | 15.27 | 15,700 | 19,300 | -0.1 | |
| 23/09/2024 |
15.49
|
416,900 | 15.66 | 15.66 | 15.49 | 4,800 | 33,600 | -0.9 | |
| 20/09/2024 |
15.58
|
580,700 | 15.68 | 15.68 | 15.56 | 9,500 | 0 | 0.3 | |
| 19/09/2024 |
15.56
|
509,400 | 15.34 | 15.56 | 15.27 | 9,900 | 900 | 0.3 | |
| 18/09/2024 |
15.34
|
629,000 | 15.32 | 15.49 | 15.20 | 7,000 | 116,600 | -3.5 | |
| 17/09/2024 |
15.27
|
432,400 | 15.07 | 15.27 | 14.93 | 19,000 | 27,600 | -0.3 | |
| 16/09/2024 |
15.07
|
426,000 | 15.37 | 15.44 | 15.07 | 100 | 700 | -0.0 | |
| 13/09/2024 |
15.29
|
478,500 | 15.37 | 15.51 | 15.27 | 1,800 | 55,800 | -1.7 | |
| 12/09/2024 |
15.44
|
307,800 | 15.58 | 15.61 | 15.44 | 100 | 100 | -0.0 | |
| 11/09/2024 |
15.49
|
395,400 | 15.51 | 15.58 | 15.34 | 1,000 | 17,200 | -0.5 | |
| 10/09/2024 |
15.51
|
821,100 | 15.32 | 15.66 | 15.32 | 4,400 | 1,700 | 0.1 | |
| 09/09/2024 |
15.29
|
386,900 | 15.20 | 15.39 | 15.17 | 0 | 0 | 0 | |
| 06/09/2024 |
15.20
|
455,700 | 15.03 | 15.32 | 15.03 | 8,000 | 5,500 | 0.1 | |
| 05/09/2024 |
15.12
|
615,000 | 15.17 | 15.46 | 15.12 | 19,100 | 13,100 | 0.2 | |
| 04/09/2024 |
15.22
|
653,000 | 15.32 | 15.41 | 15.20 | 3,800 | 2,500 | 0.0 | |
| 30/08/2024 |
15.46
|
716,500 | 15.63 | 15.68 | 15.44 | 4,300 | 6,000 | -0.1 | |
| 29/08/2024 |
15.63
|
406,800 | 15.51 | 15.70 | 15.51 | 2,700 | 0 | 0.1 | |
| 28/08/2024 |
15.61
|
966,700 | 15.75 | 15.78 | 15.49 | 7,300 | 300 | 0.2 | |
| 27/08/2024 |
15.75
|
524,700 | 15.78 | 15.85 | 15.73 | 0 | 0 | 0 | |
| 26/08/2024 |
15.78
|
613,700 | 16.17 | 16.19 | 15.78 | 13,200 | 23,200 | -0.3 | |
| 23/08/2024 |
15.92
|
1,411,100 | 15.80 | 16.26 | 15.70 | 44,200 | 17,000 | 0.9 | |
| 22/08/2024 |
15.80
|
553,400 | 16.00 | 16.00 | 15.75 | 700 | 39,600 | -1.3 | |
| 21/08/2024 |
15.90
|
715,600 | 15.90 | 16.02 | 15.78 | 5,200 | 33,100 | -0.9 | |
| 20/08/2024 |
16.00
|
1,173,200 | 15.78 | 16.07 | 15.66 | 32,400 | 15,500 | 0.6 | |
| 19/08/2024 |
15.78
|
733,200 | 15.80 | 15.92 | 15.66 | 34,000 | 13,700 | 0.7 | |
| 16/08/2024 |
15.70
|
1,226,900 | 15.22 | 15.75 | 15.15 | 53,300 | 13,500 | 1.3 | |
| 15/08/2024 |
15.12
|
665,700 | 15.39 | 15.41 | 15.12 | 3,100 | 7,000 | -0.1 | |
| 14/08/2024 |
15.41
|
798,800 | 15.37 | 15.61 | 15.37 | 20,200 | 26,300 | -0.2 | |
| 13/08/2024 |
15.37
|
557,400 | 15.39 | 15.51 | 15.32 | 3,200 | 11,000 | -0.2 | |
| 12/08/2024 |
15.39
|
547,000 | 15.46 | 15.49 | 15.27 | 18,800 | 3,400 | 0.5 | |
| 09/08/2024 |
15.37
|
711,500 | 15.32 | 15.51 | 15.24 | 0 | 1,200 | -0.0 | |
| 08/08/2024 |
15.17
|
1,051,500 | 15.10 | 15.41 | 15.07 | 24,000 | 10,200 | 0.4 | |
| 07/08/2024 |
15.17
|
726,800 | 14.95 | 15.22 | 14.95 | 33,600 | 11,000 | 0.7 | |
| 06/08/2024 |
14.95
|
1,104,100 | 14.86 | 15.07 | 14.59 | 1,800 | 5,300 | -0.1 | |
| 05/08/2024 |
14.61
|
1,995,400 | 15.07 | 15.54 | 14.61 | 13,800 | 96,600 | -2.5 | |
| 02/08/2024 |
15.70
|
1,365,900 | 15.10 | 15.70 | 14.64 | 38,000 | 46,500 | -0.2 | |
| 01/08/2024 |
15.32
|
2,494,000 | 16.24 | 16.41 | 15.32 | 39,200 | 14,800 | 0.8 | |
| 31/07/2024 |
16.43
|
973,700 | 16.50 | 16.50 | 16.12 | 0 | 63,300 | -2.1 | |
| 30/07/2024 |
16.43
|
1,388,400 | 16.55 | 16.77 | 16.24 | 14,600 | 57,400 | -1.4 | |
| 29/07/2024 |
16.55
|
1,013,500 | 16.43 | 16.58 | 16.36 | 14,600 | 57,400 | -1.4 | |
| 26/07/2024 |
16.36
|
1,001,000 | 16.24 | 16.36 | 16.21 | 67,600 | 19,900 | 1.6 | |
| 25/07/2024 |
16.31
|
891,200 | 16.09 | 16.50 | 16.04 | 84,400 | 33,500 | 1.7 | |
| 24/07/2024 |
16.29
|
2,301,600 | 16.00 | 16.38 | 15.73 | 242,100 | 7,600 | 7.7 | |
| 23/07/2024 |
16.00
|
4,290,200 | 16.82 | 17.01 | 15.80 | 56,900 | 60,700 | -0.2 | |
| 22/07/2024 |
16.89
|
4,017,200 | 17.47 | 17.62 | 16.84 | 129,700 | 238,600 | -4.1 | |
| 19/07/2024 |
17.45
|
4,300,900 | 17.21 | 17.64 | 17.06 | 11,900 | 78,100 | -2.4 | |
| 18/07/2024 |
17.21
|
2,562,000 | 16.87 | 17.21 | 16.72 | 58,700 | 1,100 | 2.0 | |
| 17/07/2024 |
16.75
|
3,835,800 | 16.92 | 17.16 | 16.00 | 254,800 | 71,400 | 6.3 | |
| 16/07/2024 |
16.87
|
3,190,900 | 17.35 | 17.35 | 16.72 | 29,600 | 93,500 | -2.3 | |
| 15/07/2024 |
17.21
|
1,742,100 | 17.62 | 17.62 | 17.16 | 17,700 | 139,200 | -4.4 | |
| 12/07/2024 |
17.43
|
5,324,200 | 17.18 | 17.93 | 16.99 | 87,600 | 128,700 | -1.6 | |
| 11/07/2024 |
17.09
|
2,253,600 | 16.96 | 17.13 | 16.92 | 90,600 | 2,600 | 3.1 | |
| 10/07/2024 |
16.84
|
2,869,300 | 17.21 | 17.21 | 16.80 | 36,100 | 7,300 | 1.0 | |
| 09/07/2024 |
17.09
|
5,771,200 | 16.50 | 17.40 | 16.50 | 228,000 | 38,700 | 6.5 | |
| 08/07/2024 |
16.46
|
1,438,700 | 16.41 | 16.46 | 16.24 | 100,900 | 2,100 | 3.3 | |
| 05/07/2024 |
16.26
|
1,041,200 | 16.19 | 16.41 | 16.09 | 10,700 | 12,500 | -0.1 | |
| 04/07/2024 |
16.19
|
629,900 | 16.33 | 16.33 | 16.02 | 0 | 14,200 | -0.5 | |
| 03/07/2024 |
16.24
|
774,000 | 16.21 | 16.36 | 16.14 | 0 | 2,200 | -0.1 | |
| 02/07/2024 |
16.14
|
1,279,100 | 15.97 | 16.17 | 15.90 | 24,800 | 11,600 | 0.4 | |
| 01/07/2024 |
15.87
|
677,500 | 15.63 | 15.90 | 15.49 | 24,800 | 3,600 | 0.7 | |
| 28/06/2024 |
15.63
|
867,800 | 15.95 | 15.95 | 15.41 | 1,000 | 72,900 | -2.3 | |
| 27/06/2024 |
15.85
|
813,700 | 15.85 | 16.12 | 15.83 | 12,700 | 20,300 | -0.2 | |
| 26/06/2024 |
15.85
|
693,800 | 15.80 | 15.95 | 15.49 | 4,100 | 2,000 | 0.1 | |
| 25/06/2024 |
15.83
|
1,048,600 | 15.46 | 15.85 | 15.46 | 62,600 | 100 | 2.0 | |