| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -1.56% | 181,100 | 43,590 | 1.0 |
18.90
19.20
18.90
|
|
2 tháng
(2026-03-02) |
-1.10 | -5.50% | 650,800 | 239,690 | 4.8 |
18.75
20
18.90
|
|
3 tháng
(2026-01-29) |
-0.60 | -3.08% | 973,200 | 327,190 | 6.6 |
18.75
20.10
18.90
|
|
6 tháng
(2025-10-31) |
-0.99 | -4.98% | 2,270,600 | 334,690 | 6.7 |
18.75
20.27
18.90
|
|
12 tháng
(2025-05-05) |
0.42 | 2.29% | 7,815,300 | -747,110 | -8.1 |
18.39
21.98
18.90
|
|
24 tháng
(2024-05-09) |
-3.25 | -14.68% | 21,017,400 | -1,210,868 | -18.8 |
16.71
25.57
18.90
|
|
36 tháng
(2023-05-15) |
-3.08 | -14.02% | 31,210,000 | -3,380,915 | -75.3 |
16.71
25.57
18.90
|
|
60 tháng
(2021-05-25) |
-8.82 | -31.82% | 51,101,700 | -2,007,597 | 16.6 |
16.71
36.35
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
22.47
|
58,100 | 22.15 | 22.70 | 21.79 | 11,900 | 0 | 0.3 | |
| 13/02/2025 |
22.15
|
111,700 | 21.84 | 22.15 | 21.52 | 38,100 | 6,200 | 0.8 | |
| 12/02/2025 |
21.88
|
58,600 | 21.79 | 21.88 | 21.61 | 0 | 0 | 0 | |
| 11/02/2025 |
21.88
|
52,400 | 21.70 | 22.02 | 21.61 | 0 | 1,600 | -0.0 | |
| 10/02/2025 |
21.61
|
118,900 | 22.06 | 22.06 | 21.61 | 1,600 | 300 | 0.0 | |
| 07/02/2025 |
22.24
|
80,300 | 21.97 | 22.65 | 21.97 | 1,000 | 6,300 | -0.1 | |
| 06/02/2025 |
22.24
|
91,400 | 22.70 | 22.74 | 22.11 | 0 | 2,200 | -0.1 | |
| 05/02/2025 |
22.74
|
87,400 | 22.93 | 22.93 | 22.65 | 0 | 100 | -0.0 | |
| 04/02/2025 |
22.93
|
63,600 | 23.24 | 23.42 | 22.88 | 0 | 100 | -0.0 | |
| 03/02/2025 |
23.11
|
32,100 | 23.24 | 23.52 | 23.06 | 0 | 300 | -0.0 | |
| 24/01/2025 |
23.06
|
31,300 | 22.88 | 23.38 | 22.83 | 0 | 0 | 0 | |
| 23/01/2025 |
22.88
|
17,000 | 23.11 | 23.61 | 22.88 | 100 | 2,600 | -0.1 | |
| 22/01/2025 |
22.79
|
68,700 | 23.06 | 23.29 | 22.74 | 3,900 | 100 | 0.1 | |
| 21/01/2025 |
23.42
|
58,300 | 23.61 | 23.61 | 23.06 | 3,100 | 0 | 0.1 | |
| 20/01/2025 |
23.65
|
9,900 | 23.79 | 24.06 | 23.61 | 0 | 0 | 0 | |
| 17/01/2025 |
23.79
|
8,600 | 23.56 | 23.88 | 23.42 | 0 | 0 | 0 | |
| 16/01/2025 |
23.70
|
8,100 | 23.61 | 23.70 | 23.42 | 0 | 3 | -0.0 | |
| 15/01/2025 |
23.61
|
26,100 | 23.15 | 23.79 | 22.74 | 0 | 15,233 | -0.4 | |
| 14/01/2025 |
23.47
|
13,100 | 22.97 | 23.56 | 22.97 | 0 | 0 | 0 | |
| 13/01/2025 |
23.47
|
26,500 | 22.97 | 23.56 | 22.97 | 100 | 326 | -0.0 | |
| 10/01/2025 |
22.97
|
34,600 | 23.33 | 23.61 | 22.88 | 0 | 0 | 0 | |
| 09/01/2025 |
23.42
|
23,800 | 23.61 | 23.61 | 23.24 | 0 | 0 | 0 | |
| 08/01/2025 |
23.61
|
10,200 | 23.61 | 23.61 | 23.42 | 500 | 344 | 0.0 | |
| 07/01/2025 |
23.61
|
19,400 | 23.56 | 23.79 | 23.24 | 0 | 0 | 0 | |
| 06/01/2025 |
23.61
|
29,400 | 23.65 | 24.06 | 23.33 | 2,000 | 1,510 | 0.0 | |
| 03/01/2025 |
23.61
|
63,600 | 24.24 | 24.24 | 23.15 | 1,200 | 0 | 0.0 | |
| 02/01/2025 |
24.24
|
27,100 | 24.61 | 24.65 | 24.06 | 0 | 500 | -0.0 | |
| 31/12/2024 |
24.61
|
50,200 | 24.42 | 24.70 | 23.79 | 4,600 | 0 | 0.1 | |
| 30/12/2024 |
24.51
|
30,800 | 24.51 | 24.51 | 24.33 | 0 | 4,100 | -0.1 | |
| 27/12/2024 |
24.51
|
95,600 | 24.51 | 24.97 | 24.51 | 14,100 | 10,000 | 0.1 | |
| 26/12/2024 |
24.51
|
56,800 | 24.88 | 25.15 | 24.51 | 100 | 0 | 0.0 | |
| 25/12/2024 |
24.88
|
45,600 | 25.24 | 25.42 | 24.88 | 0 | 2,200 | -0.1 | |
| 24/12/2024 |
25.15
|
252,400 | 23.88 | 25.20 | 23.79 | 0 | 0 | 0 | |
| 23/12/2024 |
23.88
|
32,200 | 23.79 | 23.88 | 23.74 | 0 | 2,700 | -0.1 | |
| 20/12/2024 |
23.83
|
27,300 | 23.83 | 23.83 | 23.74 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
23.83
|
53,400 | 24.06 | 24.47 | 23.65 | 1,000 | 0 | 0.0 | |
| 18/12/2024 |
24.06
|
38,500 | 24.06 | 24.06 | 23.80 | 0 | 8,000 | -0.2 | |
| 17/12/2024 |
24.06
|
68,800 | 24.10 | 24.28 | 23.89 | 0 | 0 | 0 | |
| 16/12/2024 |
24.24
|
45,700 | 24.10 | 24.45 | 24.06 | 200 | 7,400 | -0.2 | |
| 13/12/2024 |
24.06
|
181,000 | 23.80 | 24.76 | 23.80 | 0 | 8,000 | -0.2 | |
| 12/12/2024 |
23.80
|
44,200 | 23.75 | 23.80 | 23.49 | 0 | 0 | 0 | |
| 11/12/2024 |
23.71
|
34,000 | 23.58 | 23.80 | 23.49 | 0 | 0 | 0 | |
| 10/12/2024 |
23.40
|
32,800 | 23.45 | 23.58 | 23.23 | 200 | 0 | 0.0 | |
| 09/12/2024 |
23.27
|
7,800 | 23.36 | 23.45 | 23.10 | 0 | 0 | 0 | |
| 06/12/2024 |
23.40
|
8,300 | 23.32 | 23.40 | 23.19 | 0 | 0 | 0 | |
| 05/12/2024 |
23.19
|
44,500 | 23.45 | 23.54 | 23.19 | 3,300 | 100 | 0.1 | |
| 04/12/2024 |
23.45
|
10,600 | 23.40 | 23.49 | 23.36 | 0 | 0 | 0 | |
| 03/12/2024 |
23.36
|
13,600 | 23.27 | 23.36 | 23.19 | 0 | 0 | 0 | |
| 02/12/2024 |
23.27
|
12,800 | 23.19 | 23.40 | 22.92 | 0 | 7,200 | -0.2 | |
| 29/11/2024 |
23.19
|
19,000 | 23.10 | 23.49 | 22.97 | 1,000 | 1,000 | -0.0 | |
| 28/11/2024 |
23.19
|
14,000 | 23.19 | 23.23 | 22.92 | 0 | 0 | 0 | |
| 27/11/2024 |
23.10
|
16,200 | 23.10 | 23.19 | 23.10 | 1,000 | 0 | 0.0 | |
| 26/11/2024 |
23.10
|
15,400 | 22.92 | 23.10 | 22.79 | 0 | 0 | 0 | |
| 25/11/2024 |
22.97
|
15,600 | 22.75 | 22.97 | 22.49 | 0 | 0 | 0 | |
| 22/11/2024 |
22.97
|
1,500 | 22.75 | 23.01 | 22.75 | 0 | 200 | -0.0 | |
| 21/11/2024 |
22.97
|
3,100 | 22.75 | 23.01 | 22.75 | 0 | 0 | 0 | |
| 20/11/2024 |
22.75
|
10,600 | 22.66 | 23.10 | 22.66 | 0 | 0 | 0 | |
| 19/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/11/2024 |
23.14
|
38,800 | 23.40 | 23.40 | 22.14 | 1,000 | 600 | 0.0 | |
| 18/11/2024 |
22.83
|
19,300 | 22.91 | 22.95 | 22.27 | 1,000 | 700 | 0.0 | |
| 15/11/2024 |
22.59
|
18,200 | 22.35 | 22.75 | 22.27 | 0 | 0 | 0 | |
| 14/11/2024 |
22.75
|
23,900 | 22.75 | 22.75 | 22.35 | 500 | 0 | 0.0 | |
| 13/11/2024 |
22.79
|
14,300 | 22.47 | 22.79 | 22.43 | 0 | 5,800 | -0.2 | |
| 12/11/2024 |
22.79
|
13,900 | 22.59 | 22.83 | 22.51 | 0 | 5,400 | -0.2 | |
| 11/11/2024 |
22.51
|
15,800 | 22.91 | 22.91 | 22.51 | 200 | 1,900 | -0.0 | |
| 08/11/2024 |
22.83
|
11,300 | 23.07 | 23.07 | 22.67 | 0 | 0 | 0 | |
| 07/11/2024 |
23.07
|
18,100 | 23.11 | 23.23 | 22.83 | 0 | 3,500 | -0.1 | |
| 06/11/2024 |
23.07
|
17,200 | 22.75 | 23.07 | 22.71 | 0 | 0 | 0 | |
| 05/11/2024 |
23.03
|
18,800 | 22.59 | 23.03 | 22.27 | 800 | 1,900 | -0.0 | |
| 04/11/2024 |
22.59
|
13,000 | 22.83 | 22.83 | 22.39 | 0 | 1,500 | -0.0 | |
| 01/11/2024 |
22.91
|
6,500 | 22.91 | 22.99 | 22.51 | 0 | 0 | 0 | |
| 31/10/2024 |
22.99
|
65,300 | 22.47 | 23.23 | 22.43 | 46,400 | 0 | 1.3 | |
| 30/10/2024 |
22.51
|
700 | 22.51 | 22.67 | 22.51 | 0 | 0 | 0 | |
| 29/10/2024 |
22.51
|
18,600 | 22.19 | 22.51 | 22.19 | 3,900 | 800 | 0.1 | |
| 28/10/2024 |
22.23
|
15,200 | 22.03 | 22.27 | 21.87 | 1,500 | 0 | 0.0 | |
| 25/10/2024 |
22.11
|
12,300 | 21.95 | 22.11 | 21.79 | 500 | 0 | 0.0 | |
| 24/10/2024 |
21.95
|
6,900 | 22.03 | 22.03 | 21.87 | 0 | 0 | 0 | |
| 23/10/2024 |
22.03
|
7,000 | 22.07 | 22.07 | 21.79 | 0 | 1,500 | -0.0 | |
| 22/10/2024 |
21.95
|
44,800 | 21.87 | 22.19 | 21.63 | 0 | 900 | -0.0 | |
| 21/10/2024 |
22.03
|
4,100 | 22.07 | 22.07 | 21.87 | 400 | 200 | 0.0 | |
| 18/10/2024 |
22.07
|
27,100 | 22.47 | 22.47 | 22.07 | 20,000 | 100 | 0.6 | |
| 17/10/2024 |
22.15
|
8,300 | 22.27 | 22.27 | 21.79 | 0 | 900 | -0.0 | |
| 16/10/2024 |
22.23
|
6,300 | 21.71 | 22.27 | 21.71 | 100 | 1,400 | -0.0 | |
| 15/10/2024 |
22.23
|
8,300 | 22.03 | 22.23 | 21.67 | 0 | 1,600 | -0.0 | |
| 14/10/2024 |
22.27
|
4,400 | 22.27 | 22.27 | 22.03 | 0 | 1,400 | -0.0 | |
| 11/10/2024 |
22.39
|
23,100 | 21.99 | 22.51 | 21.99 | 100 | 1,400 | -0.0 | |
| 10/10/2024 |
22.19
|
4,000 | 22.27 | 22.51 | 22.03 | 0 | 1,100 | -0.0 | |
| 09/10/2024 |
22.15
|
7,500 | 21.87 | 22.15 | 21.79 | 0 | 1,600 | -0.0 | |
| 08/10/2024 |
22.03
|
8,500 | 21.87 | 22.07 | 21.52 | 400 | 1,400 | -0.0 | |
| 07/10/2024 |
21.87
|
56,300 | 22.15 | 22.15 | 21.48 | 0 | 2,800 | -0.1 | |
| 04/10/2024 |
22.15
|
5,000 | 22.03 | 22.19 | 22.03 | 0 | 500 | -0.0 | |
| 03/10/2024 |
22.11
|
18,100 | 22.19 | 22.47 | 22.11 | 900 | 1,200 | -0.0 | |
| 02/10/2024 |
22.19
|
8,800 | 22.11 | 22.27 | 22.07 | 200 | 600 | -0.0 | |
| 01/10/2024 |
22.47
|
20,300 | 22.19 | 22.47 | 22.19 | 700 | 2,400 | -0.0 | |
| 30/09/2024 |
22.55
|
9,700 | 22.39 | 22.55 | 22.11 | 500 | 400 | 0.0 | |
| 27/09/2024 |
22.39
|
15,900 | 22.19 | 22.39 | 22.11 | 600 | 300 | 0.0 | |
| 26/09/2024 |
22.39
|
7,700 | 22.63 | 22.63 | 22.11 | 200 | 500 | -0.0 | |
| 25/09/2024 |
22.39
|
8,800 | 22.63 | 22.63 | 22.35 | 0 | 1,600 | -0.0 | |
| 24/09/2024 |
22.35
|
29,400 | 22.31 | 22.35 | 22.03 | 2,600 | 800 | 0.1 | |
| 23/09/2024 |
22.31
|
4,700 | 22.31 | 22.51 | 22.19 | 400 | 400 | -0.0 | |
| 20/09/2024 |
22.31
|
21,500 | 22.43 | 22.71 | 22.27 | 2,500 | 500 | 0.1 | |