| 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) |
-0.80 | -5.76% | 8,918,300 | 63,200 | 0.9 |
12.90
14.30
13.20
|
|
2 tháng
(2025-10-06) |
-1.60 | -10.88% | 21,221,800 | -122,800 | -1.7 |
12.90
14.70
13.20
|
|
3 tháng
(2025-09-05) |
-2.50 | -16.03% | 50,616,300 | -388,600 | -5.6 |
12.90
17.15
13.20
|
|
6 tháng
(2025-06-09) |
0.10 | 0.77% | 123,284,400 | -156,000 | -3.6 |
12.80
17.15
13.20
|
|
12 tháng
(2024-12-09) |
-0.80 | -5.73% | 266,547,500 | -1,735,046 | -28.7 |
9.79
17.15
13.20
|
|
24 tháng
(2023-12-15) |
1.63 | 14.25% | 331,834,600 | -1,411,136 | -24.9 |
9.79
17.87
13.20
|
|
36 tháng
(2022-12-20) |
-0.82 | -5.87% | 335,448,500 | -1,420,331 | -24.8 |
9.79
17.87
13.20
|
|
60 tháng
(2020-12-30) |
-2.21 | -14.46% | 368,887,570 | -1,692,675 | -35.5 |
9.79
20.56
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
12.14
|
82,000 | 12.14 | 12.14 | 11.99 | 0 | 3,200 | -0.0 | |
| 23/09/2024 |
12.14
|
142,100 | 12.23 | 12.23 | 11.99 | 200 | 2,100 | -0.0 | |
| 20/09/2024 |
12.23
|
134,900 | 12.28 | 12.28 | 12.18 | 100 | 0 | 0.0 | |
| 19/09/2024 |
12.28
|
120,800 | 12.38 | 12.48 | 12.14 | 0 | 6,800 | -0.1 | |
| 18/09/2024 |
12.33
|
300,500 | 12.33 | 12.48 | 12.23 | 14,600 | 2,900 | 0.1 | |
| 17/09/2024 |
12.33
|
129,200 | 12.43 | 12.43 | 12.14 | 0 | 5,500 | -0.1 | |
| 16/09/2024 |
12.38
|
110,800 | 12.28 | 12.48 | 12.28 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 13/09/2024 |
12.43
|
101,400 | 12.23 | 12.43 | 12.14 | 300 | 1,000 | -0.0 | |
| 12/09/2024 |
12.14
|
108,500 | 12.09 | 12.18 | 11.99 | 1,500 | 6,000 | -0.1 | |
| 11/09/2024 |
12.09
|
92,400 | 11.94 | 12.09 | 11.90 | 300 | 1,700 | -0.0 | |
| 10/09/2024 |
11.94
|
185,100 | 12.18 | 12.18 | 11.94 | 800 | 0 | 0.0 | |
| 09/09/2024 |
12.14
|
190,400 | 12.14 | 12.23 | 11.99 | 0 | 0 | 0 | |
| 06/09/2024 |
12.14
|
158,000 | 12.14 | 12.23 | 12.09 | 300 | 0 | 0.0 | |
| 05/09/2024 |
12.23
|
153,700 | 12.23 | 12.37 | 12.14 | 500 | 1,400 | -0.0 | |
| 04/09/2024 |
12.18
|
274,100 | 12.33 | 12.37 | 12.14 | 18,500 | 700 | 0.2 | |
| 30/08/2024 |
12.42
|
43,700 | 12.42 | 12.47 | 12.33 | 200 | 100 | 0.0 | |
| 29/08/2024 |
12.42
|
131,300 | 12.37 | 12.52 | 12.28 | 700 | 11,900 | -0.1 | |
| 28/08/2024 |
12.37
|
257,900 | 12.33 | 12.42 | 12.23 | 0 | 28,400 | -0.4 | |
| 27/08/2024 |
12.33
|
297,200 | 12.47 | 12.57 | 12.18 | 0 | 200 | -0.0 | |
| 26/08/2024 |
12.52
|
328,000 | 12.33 | 12.61 | 12.33 | 9,500 | 20,300 | -0.1 | |
| 23/08/2024 |
12.23
|
254,300 | 12.42 | 12.66 | 12.23 | 0 | 1,000 | -0.0 | |
| 22/08/2024 |
12.61
|
259,800 | 12.80 | 12.80 | 12.42 | 6,000 | 200 | 0.1 | |
| 21/08/2024 |
12.80
|
400,700 | 12.23 | 12.80 | 12.23 | 16,300 | 0 | 0.2 | |
| 20/08/2024 |
12.23
|
357,500 | 12.33 | 12.57 | 12.14 | 4,900 | 2,500 | 0.0 | |
| 19/08/2024 |
12.42
|
168,300 | 12.52 | 12.61 | 12.28 | 0 | 3,500 | -0.0 | |
| 16/08/2024 |
12.28
|
483,300 | 11.99 | 12.33 | 11.94 | 23,900 | 200 | 0.3 | |
| 15/08/2024 |
11.99
|
237,400 | 11.99 | 12.09 | 11.90 | 0 | 2,900 | -0.0 | |
| 14/08/2024 |
11.99
|
71,800 | 11.99 | 11.99 | 11.94 | 0 | 0 | 0 | |
| 13/08/2024 |
11.99
|
381,600 | 12.28 | 12.28 | 11.75 | 4,000 | 5,800 | -0.0 | |
| 12/08/2024 |
11.90
|
109,500 | 12.14 | 12.14 | 11.85 | 0 | 2,300 | -0.0 | |
| 09/08/2024 |
12.09
|
95,900 | 12.28 | 12.28 | 12.04 | 0 | 5,100 | -0.1 | |
| 08/08/2024 |
12.23
|
142,700 | 12.09 | 12.37 | 11.99 | 0 | 1,000 | -0.0 | |
| 07/08/2024 |
12.28
|
137,100 | 12.47 | 12.47 | 12.14 | 0 | 1,000 | -0.0 | |
| 06/08/2024 |
12.28
|
102,500 | 11.94 | 12.42 | 11.94 | 0 | 3,400 | -0.0 | |
| 05/08/2024 |
11.80
|
386,200 | 12.42 | 12.52 | 11.80 | 33,200 | 5,000 | 0.4 | |
| 02/08/2024 |
12.52
|
319,600 | 12.61 | 12.71 | 12.33 | 2,600 | 3,600 | -0.0 | |
| 01/08/2024 |
12.61
|
359,100 | 13.43 | 13.43 | 12.23 | 3,100 | 3,300 | -0.0 | |
| 31/07/2024 |
13.00
|
235,400 | 12.71 | 13.09 | 12.66 | 5,000 | 2,300 | 0.0 | |
| 30/07/2024 |
12.61
|
492,900 | 13.04 | 13.33 | 12.61 | 0 | 0 | 0 | |
| 29/07/2024 |
13.09
|
192,700 | 13.33 | 13.66 | 13.09 | 0 | 0 | 0 | |
| 26/07/2024 |
13.23
|
479,800 | 13.38 | 13.38 | 12.95 | 0 | 3,100 | -0.0 | |
| 25/07/2024 |
12.95
|
449,100 | 13.43 | 13.57 | 12.95 | 5,600 | 800 | 0.1 | |
| 24/07/2024 |
13.66
|
162,700 | 13.76 | 14.14 | 13.47 | 0 | 4,100 | -0.1 | |
| 23/07/2024 |
13.95
|
515,000 | 13.86 | 14.33 | 13.86 | 0 | 700 | -0.0 | |
| 22/07/2024 |
13.71
|
921,700 | 13.28 | 13.71 | 13.00 | 3,900 | 4,100 | -0.0 | |
| 19/07/2024 |
12.85
|
484,500 | 12.47 | 13.09 | 12.47 | 4,100 | 0 | 0.1 | |
| 18/07/2024 |
12.42
|
952,300 | 13.23 | 13.23 | 12.37 | 700 | 0 | 0.0 | |
| 17/07/2024 |
13.09
|
436,500 | 13.43 | 13.43 | 12.80 | 2,400 | 4,900 | -0.0 | |
| 16/07/2024 |
13.38
|
791,100 | 14.09 | 14.09 | 13.28 | 1,700 | 100 | 0.0 | |
| 15/07/2024 |
14.14
|
90,700 | 14.48 | 14.48 | 14.05 | 0 | 2,500 | -0.0 | |
| 12/07/2024 |
14.33
|
986,500 | 14.72 | 15.05 | 14.05 | 4,900 | 9,400 | -0.1 | |
| 11/07/2024 |
15.10
|
890,900 | 15.19 | 15.72 | 14.52 | 100 | 100 | -0 | |
| 10/07/2024 |
15.58
|
335,900 | 16.10 | 16.15 | 15.00 | 0 | 0 | 0 | |
| 09/07/2024 |
15.53
|
224,300 | 14.52 | 15.53 | 14.52 | 11,900 | 1,800 | 0.2 | |
| 08/07/2024 |
14.52
|
56,800 | 14.52 | 14.62 | 14.33 | 100 | 0 | 0.0 | |
| 05/07/2024 |
14.43
|
73,600 | 14.62 | 14.62 | 14.24 | 0 | 0 | 0 | |
| 04/07/2024 |
14.52
|
75,700 | 14.81 | 14.81 | 14.24 | 200 | 0 | 0.0 | |
| 03/07/2024 |
14.57
|
13,400 | 14.72 | 14.76 | 14.38 | 0 | 0 | 0 | |
| 02/07/2024 |
14.76
|
47,400 | 14.33 | 14.81 | 14.33 | 600 | 1,400 | -0.0 | |
| 01/07/2024 |
14.43
|
46,400 | 14.43 | 14.48 | 14.24 | 0 | 1,000 | -0.0 | |
| 28/06/2024 |
14.38
|
48,700 | 15.53 | 15.67 | 14.38 | 0 | 9,000 | -0.1 | |
| 27/06/2024 |
15.10
|
31,900 | 15.77 | 15.77 | 15.00 | 0 | 2,100 | -0.0 | |
| 26/06/2024 |
15.24
|
113,700 | 14.62 | 15.29 | 14.62 | 3,400 | 500 | 0.0 | |
| 25/06/2024 |
14.76
|
14,500 | 14.81 | 14.81 | 13.95 | 0 | 200 | -0.0 | |
| 24/06/2024 |
14.81
|
34,700 | 14.91 | 14.91 | 14.62 | 0 | 900 | -0.0 | |
| 21/06/2024 |
14.91
|
33,300 | 14.91 | 15.00 | 14.81 | 0 | 1,000 | -0.0 | |
| 20/06/2024 |
15.00
|
41,600 | 14.91 | 15.24 | 14.91 | 0 | 300 | -0.0 | |
| 19/06/2024 |
14.91
|
14,500 | 15.10 | 15.10 | 14.91 | 0 | 0 | 0 | |
| 18/06/2024 |
15.10
|
56,600 | 15.00 | 15.10 | 14.81 | 0 | 0 | 0 | |
| 17/06/2024 |
15.00
|
126,200 | 14.95 | 15.29 | 14.72 | 5,500 | 300 | 0.1 | |
| 14/06/2024 |
15.29
|
145,600 | 15.81 | 16.01 | 15.29 | 0 | 0 | 0 | |
| 13/06/2024 |
15.81
|
88,600 | 16.01 | 16.01 | 15.77 | 0 | 0 | 0 | |
| 12/06/2024 |
16.01
|
77,200 | 16.05 | 16.05 | 15.77 | 4,000 | 0 | 0.1 | |
| 11/06/2024 |
16.05
|
70,500 | 16.01 | 16.05 | 15.77 | 0 | 3,150 | -0.1 | |
| 10/06/2024 |
16.15
|
63,900 | 16.01 | 16.24 | 15.96 | 0 | 506 | -0.0 | |
| 07/06/2024 |
15.96
|
77,300 | 16.05 | 16.72 | 15.86 | 0 | 100 | -0.0 | |
| 06/06/2024 |
15.77
|
133,800 | 15.72 | 15.86 | 15.72 | 1,900 | 35 | 0.0 | |
| 05/06/2024 |
15.77
|
180,800 | 16.01 | 16.01 | 15.77 | 500 | 1,900 | -0.0 | |
| 04/06/2024 |
15.86
|
279,100 | 16.24 | 16.24 | 15.86 | 0 | 100 | -0.0 | |
| 03/06/2024 |
16.24
|
329,700 | 16.05 | 16.39 | 15.77 | 2,200 | 0 | 0.0 | |
| 31/05/2024 |
15.67
|
462,700 | 15.91 | 16.44 | 15.58 | 1,900 | 2,200 | -0.0 | |
| 30/05/2024 |
16.63
|
357,100 | 16.63 | 16.67 | 16.63 | 900 | 0 | 0.0 | |
| 29/05/2024 |
17.87
|
462,100 | 17.06 | 17.96 | 16.82 | 0 | 0 | 0 | |
| 28/05/2024 |
16.82
|
110,900 | 15.62 | 16.82 | 15.58 | 2,100 | 0 | 0.0 | |
| 27/05/2024 |
15.72
|
68,800 | 15.67 | 16.29 | 15.67 | 100 | 0 | 0.0 | |
| 24/05/2024 |
15.67
|
120,500 | 16.63 | 16.82 | 15.67 | 0 | 3,500 | -0.1 | |
| 23/05/2024 |
16.82
|
64,300 | 17.01 | 17.01 | 16.29 | 0 | 0 | 0 | |
| 22/05/2024 |
17.01
|
292,800 | 16.72 | 17.10 | 16.72 | 0 | 0 | 0 | |
| 21/05/2024 |
16.01
|
234,200 | 15.00 | 16.01 | 14.81 | 0 | 0 | 0 | |
| 20/05/2024 |
15.00
|
109,500 | 14.52 | 15.10 | 14.43 | 0 | 2,000 | -0.0 | |
| 17/05/2024 |
14.62
|
65,300 | 14.67 | 14.67 | 14.24 | 1,100 | 0 | 0.0 | |
| 16/05/2024 |
14.67
|
41,700 | 14.24 | 14.67 | 14.05 | 2,400 | 0 | 0.0 | |
| 15/05/2024 |
14.14
|
62,400 | 14.24 | 14.24 | 14.05 | 0 | 0 | 0 | |
| 14/05/2024 |
14.09
|
31,000 | 14.48 | 14.86 | 14.09 | 0 | 1,200 | -0.0 | |
| 13/05/2024 |
14.33
|
47,600 | 13.95 | 14.33 | 13.71 | 0 | 100 | -0.0 | |
| 10/05/2024 |
13.95
|
8,600 | 14.14 | 14.14 | 13.86 | 0 | 0 | 0 | |
| 09/05/2024 |
14.14
|
13,100 | 14.05 | 14.24 | 13.76 | 1,000 | 0 | 0.0 | |
| 08/05/2024 |
14.09
|
11,000 | 14.24 | 14.24 | 14.05 | 300 | 1,100 | -0.0 | |
| 07/05/2024 |
14.24
|
13,200 | 14.48 | 14.48 | 14.14 | 0 | 0 | 0 | |
| 06/05/2024 |
14.48
|
27,900 | 14.24 | 14.48 | 14.24 | 0 | 200 | -0.0 | |