| 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) |
0.10 | 0.49% | 676,600 | 0 | 0 |
20.10
20.80
20.60
|
|
2 tháng
(2025-10-06) |
-0.90 | -4.19% | 1,259,700 | 0 | 0 |
20
21.50
20.60
|
|
3 tháng
(2025-09-05) |
-1.10 | -5.07% | 2,533,400 | 0 | 0 |
20
22
20.60
|
|
6 tháng
(2025-06-09) |
-0.90 | -4.21% | 8,257,400 | 0 | 0 |
20
23.03
20.60
|
|
12 tháng
(2024-12-09) |
-2.82 | -12.03% | 24,332,472 | 0 | 0 |
18.83
28.19
20.60
|
|
24 tháng
(2023-12-15) |
2.92 | 16.52% | 51,363,291 | -25,000 | -0.5 |
16.66
28.19
20.60
|
|
36 tháng
(2022-12-20) |
4.87 | 31% | 83,046,960 | -25,000 | -0.5 |
15.54
28.19
20.60
|
|
60 tháng
(2020-12-30) |
5.72 | 38.41% | 284,340,397 | -25,040 | -0.5 |
13.08
28.19
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
23.80
|
168,105 | 24.47 | 24.47 | 23.61 | 0 | 0 | 0 | |
| 23/09/2024 |
24.08
|
55,488 | 24.75 | 24.75 | 23.89 | 0 | 0 | 0 | |
| 20/09/2024 |
24.47
|
125,621 | 24.85 | 24.85 | 24.28 | 0 | 0 | 0 | |
| 19/09/2024 |
24.85
|
63,011 | 25.04 | 25.33 | 24.47 | 0 | 0 | 0 | |
| 18/09/2024 |
25.04
|
110,655 | 24.47 | 25.33 | 24.47 | 0 | 0 | 0 | |
| 17/09/2024 |
24.66
|
100,741 | 24.47 | 24.85 | 24.37 | 0 | 0 | 0 | |
| 16/09/2024 |
24.37
|
49,428 | 24.47 | 24.66 | 24.28 | 0 | 0 | 0 | |
| 13/09/2024 |
24.47
|
59,158 | 24.85 | 24.85 | 24.28 | 0 | 0 | 0 | |
| 12/09/2024 |
24.75
|
65,580 | 24.66 | 25.14 | 24.66 | 0 | 0 | 0 | |
| 11/09/2024 |
24.56
|
91,000 | 24.66 | 24.66 | 24.28 | 0 | 0 | 0 | |
| 10/09/2024 |
24.56
|
134,410 | 24.85 | 24.85 | 24.28 | 0 | 0 | 0 | |
| 09/09/2024 |
24.85
|
44,428 | 24.95 | 25.14 | 24.66 | 0 | 0 | 0 | |
| 06/09/2024 |
25.14
|
38,344 | 25.23 | 25.33 | 24.75 | 0 | 0 | 0 | |
| 05/09/2024 |
25.33
|
137,072 | 25.04 | 26.00 | 25.04 | 0 | 0 | 0 | |
| 04/09/2024 |
25.23
|
111,129 | 24.47 | 25.42 | 24.28 | 0 | 0 | 0 | |
| 30/08/2024 |
24.66
|
72,400 | 24.56 | 24.75 | 24.37 | 0 | 0 | 0 | |
| 29/08/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/08/2024 |
24.85
|
56,710 | 25.23 | 25.23 | 24.47 | 0 | 0 | 0 | |
| 28/08/2024 |
24.66
|
115,020 | 24.75 | 24.84 | 24.29 | 0 | 0 | 0 | |
| 27/08/2024 |
24.47
|
115,901 | 25.59 | 25.59 | 24.47 | 0 | 0 | 0 | |
| 26/08/2024 |
25.03
|
83,562 | 24.94 | 25.87 | 24.94 | 0 | 0 | 0 | |
| 23/08/2024 |
24.94
|
206,055 | 25.31 | 25.59 | 24.84 | 0 | 0 | 0 | |
| 22/08/2024 |
25.50
|
178,032 | 26.05 | 26.05 | 25.31 | 0 | 0 | 0 | |
| 21/08/2024 |
26.05
|
149,451 | 26.52 | 26.52 | 25.87 | 0 | 0 | 0 | |
| 20/08/2024 |
26.52
|
250,834 | 25.87 | 27.17 | 25.87 | 0 | 0 | 0 | |
| 19/08/2024 |
25.87
|
196,102 | 25.68 | 26.05 | 25.31 | 0 | 0 | 0 | |
| 16/08/2024 |
25.68
|
166,281 | 25.12 | 26.15 | 25.12 | 0 | 0 | 0 | |
| 15/08/2024 |
24.94
|
92,213 | 25.50 | 25.50 | 24.66 | 0 | 0 | 0 | |
| 14/08/2024 |
25.78
|
202,312 | 25.78 | 26.52 | 25.50 | 0 | 0 | 0 | |
| 13/08/2024 |
25.87
|
254,749 | 25.03 | 25.87 | 25.03 | 0 | 0 | 0 | |
| 12/08/2024 |
25.31
|
257,804 | 24.47 | 25.31 | 24.38 | 0 | 0 | 0 | |
| 09/08/2024 |
24.47
|
74,961 | 24.01 | 24.57 | 24.01 | 0 | 0 | 0 | |
| 08/08/2024 |
24.01
|
65,196 | 24.19 | 24.66 | 23.82 | 0 | 0 | 0 | |
| 07/08/2024 |
24.01
|
133,136 | 24.19 | 24.47 | 23.54 | 0 | 0 | 0 | |
| 06/08/2024 |
24.19
|
142,332 | 24.01 | 24.47 | 23.54 | 0 | 0 | 0 | |
| 05/08/2024 |
24.01
|
199,605 | 24.94 | 24.94 | 23.36 | 0 | 0 | 0 | |
| 02/08/2024 |
24.84
|
178,090 | 24.10 | 24.94 | 23.91 | 0 | 0 | 0 | |
| 01/08/2024 |
24.10
|
269,567 | 25.78 | 25.78 | 23.73 | 0 | 0 | 0 | |
| 31/07/2024 |
25.40
|
216,326 | 26.80 | 26.98 | 25.03 | 0 | 0 | 0 | |
| 30/07/2024 |
25.96
|
298,858 | 26.05 | 26.98 | 25.22 | 0 | 0 | 0 | |
| 29/07/2024 |
25.22
|
201,140 | 24.38 | 25.50 | 24.01 | 0 | 0 | 0 | |
| 26/07/2024 |
24.66
|
170,030 | 24.94 | 25.12 | 23.91 | 0 | 0 | 0 | |
| 25/07/2024 |
23.91
|
160,070 | 24.01 | 24.01 | 23.26 | 0 | 0 | 0 | |
| 24/07/2024 |
24.01
|
253,522 | 24.29 | 24.29 | 23.26 | 0 | 0 | 0 | |
| 23/07/2024 |
23.82
|
278,653 | 24.47 | 24.75 | 23.73 | 0 | 0 | 0 | |
| 22/07/2024 |
24.47
|
511,138 | 23.91 | 25.12 | 23.26 | 0 | 0 | 0 | |
| 19/07/2024 |
23.63
|
394,543 | 25.12 | 25.96 | 23.45 | 0 | 0 | 0 | |
| 18/07/2024 |
25.12
|
723,701 | 27.17 | 27.92 | 24.10 | 0 | 0 | 0 | |
| 17/07/2024 |
27.17
|
1,178,535 | 28.85 | 30.71 | 24.66 | 0 | 0 | 0 | |
| 16/07/2024 |
27.26
|
963,368 | 24.66 | 27.26 | 24.38 | 0 | 0 | 0 | |
| 15/07/2024 |
24.29
|
541,172 | 22.80 | 25.03 | 22.33 | 0 | 0 | 0 | |
| 12/07/2024 |
22.24
|
95,205 | 22.24 | 22.61 | 22.15 | 0 | 0 | 0 | |
| 11/07/2024 |
22.24
|
149,485 | 22.80 | 22.80 | 21.87 | 0 | 0 | 0 | |
| 10/07/2024 |
22.70
|
182,166 | 23.26 | 23.26 | 22.24 | 0 | 0 | 0 | |
| 09/07/2024 |
22.80
|
168,149 | 22.15 | 23.45 | 22.15 | 0 | 0 | 0 | |
| 08/07/2024 |
22.33
|
237,621 | 22.52 | 22.52 | 21.40 | 0 | 0 | 0 | |
| 05/07/2024 |
22.24
|
155,521 | 22.52 | 23.26 | 22.15 | 0 | 0 | 0 | |
| 04/07/2024 |
22.52
|
292,632 | 21.12 | 22.80 | 21.12 | 0 | 0 | 0 | |
| 03/07/2024 |
21.12
|
82,554 | 21.12 | 21.22 | 20.66 | 0 | 0 | 0 | |
| 02/07/2024 |
20.94
|
64,144 | 20.10 | 20.94 | 20.01 | 0 | 0 | 0 | |
| 01/07/2024 |
20.47
|
94,534 | 21.22 | 21.22 | 20.01 | 0 | 0 | 0 | |
| 28/06/2024 |
21.03
|
183,934 | 21.96 | 21.96 | 20.47 | 0 | 0 | 0 | |
| 27/06/2024 |
22.05
|
104,327 | 22.61 | 22.61 | 21.87 | 0 | 0 | 0 | |
| 26/06/2024 |
22.33
|
86,032 | 22.05 | 22.43 | 21.59 | 0 | 0 | 0 | |
| 25/06/2024 |
22.05
|
194,622 | 22.43 | 22.61 | 21.59 | 0 | 0 | 0 | |
| 24/06/2024 |
22.43
|
417,362 | 23.82 | 24.10 | 22.33 | 0 | 0 | 0 | |
| 21/06/2024 |
23.54
|
484,205 | 22.61 | 24.57 | 22.61 | 0 | 0 | 0 | |
| 20/06/2024 |
22.80
|
342,596 | 22.24 | 22.98 | 22.05 | 0 | 0 | 0 | |
| 19/06/2024 |
21.96
|
219,370 | 21.77 | 22.24 | 21.49 | 0 | 0 | 0 | |
| 18/06/2024 |
21.68
|
277,851 | 21.03 | 22.24 | 21.03 | 0 | 0 | 0 | |
| 17/06/2024 |
20.66
|
217,548 | 20.19 | 21.03 | 20.01 | 0 | 0 | 0 | |
| 14/06/2024 |
20.29
|
221,730 | 20.19 | 20.94 | 19.91 | 0 | 0 | 0 | |
| 13/06/2024 |
20.19
|
121,875 | 21.22 | 21.22 | 20.19 | 0 | 0 | 0 | |
| 12/06/2024 |
20.66
|
252,682 | 20.94 | 21.22 | 20.19 | 0 | 0 | 0 | |
| 11/06/2024 |
20.75
|
247,461 | 21.03 | 21.77 | 20.66 | 0 | 0 | 0 | |
| 10/06/2024 |
20.94
|
264,293 | 20.47 | 21.40 | 20.01 | 0 | 0 | 0 | |
| 07/06/2024 |
20.56
|
491,282 | 18.98 | 21.31 | 18.98 | 0 | 0 | 0 | |
| 06/06/2024 |
18.98
|
203,116 | 18.42 | 18.98 | 18.33 | 0 | 0 | 0 | |
| 05/06/2024 |
18.24
|
68,318 | 18.70 | 18.70 | 18.24 | 0 | 0 | 0 | |
| 04/06/2024 |
18.52
|
89,322 | 18.98 | 18.98 | 18.42 | 0 | 0 | 0 | |
| 03/06/2024 |
18.80
|
74,101 | 18.98 | 18.98 | 18.61 | 0 | 0 | 0 | |
| 31/05/2024 |
18.70
|
79,843 | 19.26 | 19.26 | 18.70 | 0 | 0 | 0 | |
| 30/05/2024 |
19.08
|
159,212 | 18.98 | 19.54 | 18.70 | 0 | 0 | 0 | |
| 29/05/2024 |
19.08
|
153,631 | 18.24 | 19.17 | 18.24 | 0 | 0 | 0 | |
| 28/05/2024 |
18.33
|
90,600 | 18.33 | 18.61 | 18.14 | 0 | 0 | 0 | |
| 27/05/2024 |
18.33
|
136,870 | 18.61 | 18.70 | 17.68 | 0 | 0 | 0 | |
| 24/05/2024 |
18.24
|
209,580 | 19.08 | 19.35 | 18.14 | 0 | 0 | 0 | |
| 23/05/2024 |
19.26
|
300,922 | 18.05 | 19.91 | 18.05 | 0 | 0 | 0 | |
| 22/05/2024 |
18.14
|
303,543 | 17.49 | 18.33 | 17.49 | 0 | 0 | 0 | |
| 21/05/2024 |
17.40
|
59,014 | 17.31 | 17.49 | 17.31 | 0 | 0 | 0 | |
| 20/05/2024 |
17.31
|
29,503 | 17.40 | 17.49 | 17.21 | 0 | 0 | 0 | |
| 17/05/2024 |
17.40
|
65,049 | 17.21 | 17.40 | 17.21 | 0 | 0 | 0 | |
| 16/05/2024 |
17.31
|
109,507 | 17.68 | 17.68 | 17.21 | 0 | 0 | 0 | |
| 15/05/2024 |
17.59
|
55,185 | 17.68 | 17.68 | 17.40 | 0 | 0 | 0 | |
| 14/05/2024 |
17.68
|
113,145 | 17.21 | 18.05 | 17.21 | 0 | 0 | 0 | |
| 13/05/2024 |
17.31
|
61,700 | 17.31 | 17.40 | 17.21 | 0 | 0 | 0 | |
| 10/05/2024 |
17.31
|
29,800 | 17.21 | 17.31 | 17.12 | 0 | 0 | 0 | |
| 09/05/2024 |
17.40
|
86,510 | 17.21 | 17.49 | 17.21 | 0 | 0 | 0 | |
| 08/05/2024 |
17.12
|
23,510 | 16.94 | 17.21 | 16.84 | 0 | 0 | 0 | |
| 07/05/2024 |
17.12
|
49,311 | 16.94 | 17.21 | 16.84 | 0 | 0 | 0 | |
| 06/05/2024 |
16.84
|
58,260 | 16.84 | 16.84 | 16.75 | 0 | 0 | 0 | |