| 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) |
1.30 | 5.16% | 32,491,100 | -627,300 | -17.3 |
25.20
29.30
26.70
|
|
2 tháng
(2025-11-28) |
-0.60 | -2.21% | 47,880,700 | -1,210,000 | -31.8 |
24.60
29.30
26.70
|
|
3 tháng
(2025-10-29) |
-5.80 | -17.96% | 71,335,200 | -1,821,400 | -50.0 |
24.60
32.30
26.70
|
|
6 tháng
(2025-07-31) |
-6.10 | -18.71% | 155,283,400 | -3,615,500 | -105.6 |
24.60
36.30
26.70
|
|
12 tháng
(2025-02-03) |
9.17 | 52.91% | 438,085,508 | -1,775,600 | -144.6 |
13.55
36.30
26.70
|
|
24 tháng
(2024-02-07) |
16.35 | 161.07% | 850,716,785 | 5,076,300 | -32.4 |
10.06
36.30
26.70
|
|
36 tháng
(2023-02-13) |
18.94 | 250.65% | 1,102,694,375 | 5,110,553 | -32.3 |
7.47
36.30
26.70
|
|
60 tháng
(2021-02-22) |
18.24 | 220.71% | 1,876,978,439 | 5,168,653 | -31.5 |
5.71
36.30
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 |
17.23
|
1,175,703 | 16.94 | 17.23 | 16.56 | 0 | 0 | 0 | |
| 12/11/2024 |
16.75
|
1,584,348 | 16.94 | 17.62 | 16.75 | 0 | 0 | 0 | |
| 11/11/2024 |
16.94
|
1,827,560 | 16.17 | 17.04 | 16.17 | 0 | 0 | 0 | |
| 08/11/2024 |
16.17
|
417,254 | 16.46 | 16.46 | 15.98 | 0 | 0 | 0 | |
| 07/11/2024 |
16.36
|
225,078 | 16.56 | 16.56 | 16.17 | 0 | 0 | 0 | |
| 06/11/2024 |
16.46
|
475,065 | 16.17 | 16.56 | 16.17 | 0 | 0 | 0 | |
| 05/11/2024 |
16.17
|
290,426 | 14.52 | 16.27 | 14.52 | 0 | 0 | 0 | |
| 04/11/2024 |
16.27
|
824,096 | 16.46 | 16.46 | 15.98 | 0 | 157,700 | -2.6 | |
| 01/11/2024 |
16.46
|
613,874 | 16.65 | 16.75 | 16.17 | 0 | 0 | 0 | |
| 31/10/2024 |
16.75
|
510,562 | 16.85 | 16.85 | 16.56 | 0 | 0 | 0 | |
| 30/10/2024 |
16.75
|
629,411 | 16.85 | 16.94 | 16.56 | 0 | 0 | 0 | |
| 29/10/2024 |
16.75
|
1,931,782 | 16.17 | 16.85 | 16.17 | 0 | 0 | 0 | |
| 28/10/2024 |
16.07
|
333,032 | 15.59 | 16.27 | 15.59 | 0 | 0 | 0 | |
| 25/10/2024 |
16.07
|
406,274 | 15.98 | 16.07 | 15.88 | 0 | 0 | 0 | |
| 24/10/2024 |
15.98
|
711,593 | 15.68 | 16.17 | 15.68 | 0 | 0 | 0 | |
| 23/10/2024 |
15.68
|
300,250 | 15.88 | 15.88 | 15.49 | 0 | 0 | 0 | |
| 22/10/2024 |
15.78
|
591,695 | 15.78 | 15.88 | 15.49 | 100 | 0 | 0.0 | |
| 21/10/2024 |
15.78
|
515,188 | 15.78 | 15.98 | 15.68 | 0 | 0 | 0 | |
| 18/10/2024 |
15.78
|
308,756 | 15.49 | 15.78 | 15.49 | 0 | 0 | 0 | |
| 17/10/2024 |
15.59
|
595,743 | 15.59 | 15.59 | 15.20 | 0 | 0 | 0 | |
| 16/10/2024 |
15.59
|
416,752 | 15.59 | 15.78 | 15.49 | 0 | 0 | 0 | |
| 15/10/2024 |
15.68
|
1,115,872 | 16.17 | 16.17 | 15.49 | 0 | 0 | 0 | |
| 14/10/2024 |
16.07
|
217,065 | 16.17 | 16.36 | 15.98 | 0 | 0 | 0 | |
| 11/10/2024 |
16.17
|
228,879 | 16.27 | 16.27 | 16.07 | 0 | 0 | 0 | |
| 10/10/2024 |
16.17
|
316,315 | 16.36 | 16.46 | 16.17 | 0 | 0 | 0 | |
| 09/10/2024 |
16.36
|
399,871 | 16.27 | 16.36 | 16.07 | 0 | 0 | 0 | |
| 08/10/2024 |
16.27
|
251,601 | 16.36 | 16.36 | 16.07 | 0 | 0 | 0 | |
| 07/10/2024 |
16.36
|
271,669 | 15.98 | 16.46 | 15.98 | 0 | 0 | 0 | |
| 04/10/2024 |
16.27
|
811,228 | 16.46 | 16.56 | 16.07 | 0 | 0 | 0 | |
| 03/10/2024 |
16.36
|
1,393,417 | 16.85 | 16.94 | 16.36 | 800 | 0 | 0.0 | |
| 02/10/2024 |
16.85
|
698,382 | 17.14 | 17.14 | 16.75 | 0 | 47,900 | -0.8 | |
| 01/10/2024 |
17.14
|
835,792 | 17.14 | 17.33 | 17.04 | 0 | 100 | -0.0 | |
| 30/09/2024 |
17.04
|
606,967 | 17.33 | 17.33 | 17.04 | 1,000 | 10,000 | -0.2 | |
| 27/09/2024 |
17.23
|
718,106 | 17.52 | 17.62 | 17.14 | 300 | 0 | 0.0 | |
| 26/09/2024 |
17.52
|
1,774,579 | 17.23 | 17.81 | 17.23 | 0 | 0 | 0 | |
| 25/09/2024 |
17.23
|
1,078,459 | 17.04 | 17.23 | 16.85 | 0 | 0 | 0 | |
| 24/09/2024 |
17.04
|
358,512 | 17.23 | 17.23 | 16.94 | 0 | 0 | 0 | |
| 23/09/2024 |
17.23
|
363,698 | 17.14 | 17.33 | 17.04 | 0 | 32,800 | -0.6 | |
| 20/09/2024 |
17.14
|
620,417 | 17.33 | 17.43 | 17.04 | 0 | 0 | 0 | |
| 19/09/2024 |
17.14
|
354,590 | 17.04 | 17.23 | 16.94 | 0 | 0 | 0 | |
| 18/09/2024 |
17.04
|
602,334 | 17.04 | 17.33 | 16.94 | 0 | 2,200 | -0.0 | |
| 17/09/2024 |
17.04
|
628,214 | 17.04 | 17.04 | 16.75 | 0 | 0 | 0 | |
| 16/09/2024 |
16.94
|
573,970 | 16.85 | 17.23 | 16.85 | 0 | 0 | 0 | |
| 13/09/2024 |
16.94
|
229,538 | 17.04 | 17.14 | 16.75 | 0 | 0 | 0 | |
| 12/09/2024 |
17.04
|
511,135 | 16.56 | 17.14 | 16.56 | 0 | 0 | 0 | |
| 11/09/2024 |
16.65
|
843,839 | 16.85 | 17.14 | 16.46 | 0 | 0 | 0 | |
| 10/09/2024 |
16.85
|
676,422 | 17.23 | 17.23 | 16.75 | 0 | 0 | 0 | |
| 09/09/2024 |
17.23
|
292,592 | 17.23 | 17.33 | 17.04 | 0 | 0 | 0 | |
| 06/09/2024 |
17.43
|
746,471 | 17.33 | 17.43 | 16.94 | 0 | 0 | 0 | |
| 05/09/2024 |
17.33
|
462,018 | 17.52 | 17.62 | 17.23 | 0 | 0 | 0 | |
| 04/09/2024 |
17.43
|
687,246 | 17.81 | 17.81 | 17.43 | 0 | 0 | 0 | |
| 30/08/2024 |
17.81
|
826,047 | 17.62 | 18.01 | 17.52 | 0 | 0 | 0 | |
| 29/08/2024 |
17.52
|
658,779 | 17.43 | 17.52 | 17.33 | 0 | 0 | 0 | |
| 28/08/2024 |
17.43
|
545,978 | 17.62 | 17.62 | 17.23 | 4,300 | 0 | 0.1 | |
| 27/08/2024 |
17.62
|
792,535 | 17.81 | 17.81 | 17.43 | 2,000 | 0 | 0.0 | |
| 26/08/2024 |
17.81
|
591,144 | 17.91 | 18.11 | 17.52 | 0 | 0 | 0 | |
| 23/08/2024 |
17.91
|
848,859 | 18.11 | 18.11 | 17.62 | 0 | 0 | 0 | |
| 22/08/2024 |
18.11
|
824,125 | 18.30 | 18.40 | 17.91 | 0 | 0 | 0 | |
| 21/08/2024 |
18.30
|
1,265,623 | 18.11 | 18.59 | 18.01 | 0 | 0 | 0 | |
| 20/08/2024 |
18.11
|
1,433,780 | 17.91 | 18.30 | 17.81 | 0 | 0 | 0 | |
| 19/08/2024 |
17.91
|
769,550 | 18.01 | 18.30 | 17.81 | 0 | 4,000 | -0.1 | |
| 16/08/2024 |
18.11
|
2,312,642 | 17.33 | 18.20 | 17.04 | 0 | 2,000 | -0.0 | |
| 15/08/2024 |
17.14
|
1,060,876 | 17.62 | 17.62 | 17.04 | 0 | 0 | 0 | |
| 14/08/2024 |
17.62
|
2,038,418 | 17.33 | 18.01 | 17.33 | 500 | 0 | 0.0 | |
| 13/08/2024 |
17.43
|
1,300,036 | 16.65 | 17.52 | 16.27 | 500 | 0 | 0.0 | |
| 12/08/2024 |
17.14
|
1,901,212 | 16.46 | 17.23 | 16.36 | 0 | 0 | 0 | |
| 09/08/2024 |
16.46
|
1,104,880 | 16.07 | 16.56 | 15.98 | 0 | 0 | 0 | |
| 08/08/2024 |
16.07
|
1,101,581 | 16.27 | 16.36 | 15.78 | 0 | 11,000 | -0.2 | |
| 07/08/2024 |
16.27
|
659,200 | 16.27 | 16.36 | 15.78 | 0 | 0 | 0 | |
| 06/08/2024 |
16.27
|
1,095,291 | 15.88 | 16.36 | 15.30 | 2,000 | 0 | 0.0 | |
| 05/08/2024 |
15.39
|
2,144,124 | 16.94 | 16.94 | 15.20 | 6,000 | 700 | 0.1 | |
| 02/08/2024 |
16.94
|
1,132,945 | 16.56 | 16.94 | 15.88 | 0 | 11,000 | -0.2 | |
| 01/08/2024 |
16.46
|
2,695,409 | 17.72 | 17.72 | 16.07 | 10,000 | 0 | 0.2 | |
| 31/07/2024 |
17.52
|
932,856 | 18.01 | 18.01 | 17.43 | 0 | 1,000 | -0.0 | |
| 30/07/2024 |
17.72
|
1,081,716 | 18.11 | 18.20 | 17.33 | 0 | 0 | 0 | |
| 29/07/2024 |
18.20
|
1,565,982 | 17.52 | 18.40 | 17.52 | 0 | 5,000 | -0.1 | |
| 26/07/2024 |
17.52
|
933,038 | 17.43 | 17.72 | 17.14 | 0 | 0 | 0 | |
| 25/07/2024 |
17.43
|
1,620,250 | 16.75 | 17.72 | 16.65 | 1,700 | 0 | 0.0 | |
| 24/07/2024 |
16.94
|
2,209,184 | 16.75 | 17.14 | 15.59 | 900 | 0 | 0.0 | |
| 23/07/2024 |
16.65
|
2,042,599 | 17.72 | 18.01 | 16.36 | 0 | 150,000 | -2.7 | |
| 22/07/2024 |
17.62
|
3,044,798 | 18.98 | 18.98 | 17.23 | 0 | 9,900 | -0.2 | |
| 19/07/2024 |
19.07
|
1,373,048 | 19.65 | 19.65 | 18.78 | 0 | 100 | -0.0 | |
| 18/07/2024 |
19.65
|
2,202,198 | 19.65 | 19.75 | 18.88 | 6,000 | 5,800 | 0.0 | |
| 17/07/2024 |
19.17
|
4,563,758 | 20.91 | 21.20 | 17.81 | 0 | 0 | 0 | |
| 16/07/2024 |
20.62
|
2,497,013 | 21.20 | 21.30 | 20.43 | 1,000 | 20,000 | -0.4 | |
| 15/07/2024 |
21.11
|
1,249,385 | 21.88 | 21.88 | 20.82 | 0 | 117,200 | -2.5 | |
| 12/07/2024 |
21.11
|
1,769,000 | 20.82 | 21.20 | 20.53 | 0 | 20,000 | -0.4 | |
| 11/07/2024 |
20.82
|
2,698,514 | 21.01 | 21.40 | 20.53 | 0 | 0 | 0 | |
| 10/07/2024 |
21.01
|
5,408,935 | 22.56 | 22.56 | 20.82 | 21,500 | 0 | 0.5 | |
| 09/07/2024 |
22.17
|
3,369,624 | 21.59 | 23.14 | 21.59 | 0 | 600 | -0.0 | |
| 08/07/2024 |
21.59
|
7,216,608 | 19.75 | 21.98 | 19.65 | 500 | 3,000 | -0.1 | |
| 05/07/2024 |
19.56
|
1,886,223 | 19.36 | 20.04 | 19.36 | 0 | 0 | 0 | |
| 04/07/2024 |
19.36
|
2,510,047 | 18.78 | 19.85 | 18.78 | 0 | 0 | 0 | |
| 03/07/2024 |
18.88
|
1,078,751 | 18.40 | 18.98 | 18.40 | 0 | 0 | 0 | |
| 02/07/2024 |
18.40
|
608,037 | 18.11 | 18.59 | 18.11 | 0 | 77,900 | -1.5 | |
| 01/07/2024 |
18.20
|
1,273,888 | 18.40 | 18.40 | 17.72 | 7,200 | 0 | 0.1 | |
| 28/06/2024 |
18.20
|
2,171,064 | 19.17 | 19.36 | 18.01 | 0 | 0 | 0 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 27/06/2024 |
19.27
|
1,137,861 | 19.75 | 19.75 | 19.17 | 0 | 2,000 | -0.0 | |
| 26/06/2024 |
19.27
|
1,979,703 | 19.17 | 19.46 | 18.80 | 0 | 0 | 0 | |
| 25/06/2024 |
19.17
|
2,677,976 | 19.64 | 20.11 | 18.80 | 0 | 0 | 0 | |