| 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) |
0.30 | 1.78% | 136,500 | 0 | 0 |
16.80
17.20
17.20
|
|
2 tháng
(2025-11-28) |
0.10 | 0.58% | 276,500 | 0 | 0 |
16.40
17.20
17.20
|
|
3 tháng
(2025-10-29) |
-0.11 | -0.64% | 352,400 | 0 | 0 |
16.40
17.70
17.20
|
|
6 tháng
(2025-07-31) |
0.28 | 1.64% | 895,300 | -1,500 | -0.0 |
16.40
17.70
17.20
|
|
12 tháng
(2025-02-03) |
-3.71 | -17.74% | 2,682,851 | -801,700 | -7.9 |
16.40
21.49
17.20
|
|
24 tháng
(2024-02-07) |
-4.93 | -22.26% | 3,525,167 | -746,400 | -6.3 |
16.40
24.54
17.20
|
|
36 tháng
(2023-02-13) |
1.39 | 8.77% | 5,272,567 | -189,100 | 6.2 |
14.49
24.54
17.20
|
|
60 tháng
(2021-02-22) |
5.35 | 45.20% | 6,748,413 | 8,900 | 10.5 |
10.67
24.54
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
21.30
|
0 | 21.30 | 21.30 | 21.30 | 0 | 0 | 0 | |
| 12/11/2024 |
21.21
|
4,601 | 21.40 | 21.40 | 21.21 | 0 | 2,700 | -0.1 | |
| 11/11/2024 |
20.84
|
0 | 20.84 | 20.84 | 20.84 | 0 | 0 | 0 | |
| 08/11/2024 |
20.84
|
500 | 20.84 | 20.84 | 20.84 | 500 | 0 | 0.0 | |
| 07/11/2024 |
20.93
|
1,000 | 20.93 | 20.93 | 20.93 | 1,000 | 0 | 0.0 | |
| 06/11/2024 |
21.02
|
5,000 | 21.02 | 21.02 | 21.02 | 0 | 0 | 0 | |
| 05/11/2024 |
20.93
|
500 | 20.93 | 20.93 | 20.93 | 400 | 0 | 0.0 | |
| 04/11/2024 |
20.93
|
2,502 | 20.74 | 20.93 | 20.65 | 1,000 | 1,000 | 0 | |
| 01/11/2024 |
20.65
|
700 | 20.65 | 20.65 | 20.65 | 600 | 0 | 0.0 | |
| 31/10/2024 |
21.21
|
7,800 | 20.74 | 21.21 | 20.65 | 1,700 | 5,000 | -0.1 | |
| 30/10/2024 |
20.93
|
2,800 | 20.93 | 20.93 | 20.84 | 0 | 2,000 | -0.0 | |
| 29/10/2024 |
20.93
|
14,800 | 20.93 | 20.93 | 20.93 | 7,700 | 11,700 | -0.1 | |
| 28/10/2024 |
21.77
|
100 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 25/10/2024 |
21.30
|
3,800 | 21.77 | 21.77 | 20.74 | 2,200 | 3,500 | -0.0 | |
| 24/10/2024 |
20.56
|
900 | 20.93 | 20.93 | 20.56 | 0 | 0 | 0 | |
| 23/10/2024 |
21.77
|
101 | 21.77 | 21.77 | 21.77 | 0 | 0 | 0 | |
| 22/10/2024 |
21.40
|
0 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 21/10/2024 |
21.40
|
600 | 21.58 | 21.58 | 21.40 | 0 | 0 | 0 | |
| 18/10/2024 |
21.58
|
100 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 17/10/2024 |
20.84
|
200 | 21.12 | 21.12 | 20.84 | 0 | 100 | -0.0 | |
| 16/10/2024 |
20.74
|
5,100 | 20.74 | 20.74 | 20.74 | 1,000 | 2,000 | -0.0 | |
| 15/10/2024 |
21.21
|
100 | 21.21 | 21.21 | 21.21 | 0 | 0 | 0 | |
| 14/10/2024 |
20.93
|
3,600 | 20.93 | 20.93 | 20.74 | 1,900 | 2,600 | -0.0 | |
| 11/10/2024 |
20.93
|
4,200 | 20.93 | 21.21 | 20.74 | 2,100 | 500 | 0.0 | |
| 10/10/2024 |
21.12
|
1,800 | 23.26 | 23.26 | 21.12 | 100 | 0 | 0.0 | |
| 09/10/2024 |
20.47
|
18,800 | 21.12 | 21.12 | 20.47 | 2,000 | 1,000 | 0.0 | |
| 08/10/2024 |
21.12
|
200 | 21.67 | 21.67 | 21.12 | 100 | 0 | 0.0 | |
| 07/10/2024 |
20.93
|
3,300 | 21.30 | 21.30 | 20.93 | 1,000 | 100 | 0.0 | |
| 04/10/2024 |
21.30
|
3,500 | 21.30 | 21.30 | 21.30 | 400 | 1,800 | -0.0 | |
| 03/10/2024 |
21.30
|
8,400 | 21.40 | 21.40 | 21.21 | 800 | 6,000 | -0.1 | |
| 02/10/2024 |
21.30
|
10,500 | 21.40 | 21.58 | 21.30 | 500 | 4,000 | -0.1 | |
| 01/10/2024 |
21.40
|
15,000 | 21.58 | 21.58 | 21.40 | 2,000 | 0 | 0.0 | |
| 30/09/2024 |
21.58
|
0 | 21.58 | 21.58 | 21.58 | 0 | 0 | 0 | |
| 27/09/2024 |
21.58
|
3,200 | 21.58 | 21.58 | 21.40 | 0 | 2,000 | -0.0 | |
| 26/09/2024 |
21.67
|
2,500 | 22.05 | 22.05 | 21.67 | 0 | 200 | -0.0 | |
| 25/09/2024 |
22.05
|
0 | 22.05 | 22.05 | 22.05 | 0 | 0 | 0 | |
| 24/09/2024 |
21.77
|
1,502 | 22.14 | 22.14 | 21.67 | 0 | 0 | 0 | |
| 23/09/2024 |
21.86
|
1,200 | 21.95 | 22.23 | 21.86 | 0 | 0 | 0 | |
| 20/09/2024 |
22.33
|
500 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 19/09/2024 |
22.23
|
502 | 22.23 | 22.23 | 22.23 | 0 | 500 | -0.0 | |
| 18/09/2024 |
22.23
|
1,500 | 22.14 | 22.23 | 21.86 | 0 | 0 | 0 | |
| 17/09/2024 |
21.86
|
3,400 | 22.14 | 22.14 | 21.86 | 0 | 0 | 0 | |
| 16/09/2024 |
22.23
|
4,402 | 25.49 | 25.49 | 22.14 | 100 | 1,300 | -0.0 | |
| 13/09/2024 |
22.14
|
7,501 | 25.40 | 25.40 | 22.14 | 100 | 6,900 | -0.2 | |
| 12/09/2024 |
22.05
|
11,500 | 22.51 | 22.51 | 22.05 | 0 | 9,400 | -0.2 | |
| 11/09/2024 |
22.05
|
2,300 | 22.14 | 22.14 | 22.05 | 0 | 0 | 0 | |
| 10/09/2024 |
24.28
|
103 | 24.28 | 24.28 | 24.28 | 100 | 100 | 0 | |
| 09/09/2024 |
22.14
|
0 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
| 06/09/2024 |
22.14
|
6,800 | 22.14 | 22.14 | 22.14 | 0 | 700 | -0.0 | |
| 05/09/2024 |
22.14
|
100 | 22.14 | 22.14 | 22.14 | 0 | 0 | 0 | |
| 04/09/2024 |
22.23
|
500 | 22.23 | 22.23 | 22.23 | 0 | 0 | 0 | |
| 30/08/2024 |
22.33
|
10,201 | 22.33 | 22.33 | 22.33 | 0 | 4,100 | -0.1 | |
| 29/08/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 28/08/2024 |
22.33
|
200 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 27/08/2024 |
22.33
|
500 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 26/08/2024 |
22.51
|
7,000 | 22.33 | 22.51 | 22.14 | 4,000 | 0 | 0.1 | |
| 23/08/2024 |
22.33
|
24,401 | 22.33 | 22.33 | 22.33 | 11,000 | 0 | 0.3 | |
| 22/08/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 21/08/2024 |
22.33
|
1,900 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 20/08/2024 |
22.33
|
2,600 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 19/08/2024 |
22.33
|
300 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 16/08/2024 |
22.33
|
5,400 | 22.33 | 22.33 | 22.14 | 0 | 0 | 0 | |
| 15/08/2024 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
| 14/08/2024 |
22.33
|
9,600 | 22.51 | 22.51 | 22.33 | 0 | 0 | 0 | |
| 13/08/2024 |
23.26
|
0 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 12/08/2024 |
23.26
|
1,100 | 23.26 | 23.26 | 23.26 | 0 | 0 | 0 | |
| 09/08/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 08/08/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 07/08/2024 |
23.81
|
397 | 23.91 | 23.91 | 23.81 | 0 | 0 | 0 | |
| 06/08/2024 |
22.98
|
1,400 | 22.88 | 22.98 | 22.88 | 0 | 0 | 0 | |
| 05/08/2024 |
22.98
|
800 | 23.26 | 23.26 | 22.98 | 0 | 0 | 0 | |
| 02/08/2024 |
24.09
|
2,100 | 23.35 | 24.09 | 22.79 | 0 | 0 | 0 | |
| 01/08/2024 |
24.28
|
200 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 31/07/2024 |
24.28
|
100 | 24.28 | 24.28 | 24.28 | 0 | 0 | 0 | |
| 30/07/2024 |
24.19
|
329 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 29/07/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 26/07/2024 |
23.91
|
0 | 23.91 | 23.91 | 23.91 | 0 | 0 | 0 | |
| 25/07/2024 |
23.91
|
902 | 24.00 | 24.00 | 23.91 | 0 | 0 | 0 | |
| 24/07/2024 |
24.09
|
100 | 24.09 | 24.09 | 24.09 | 0 | 0 | 0 | |
| 23/07/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/07/2024 |
24.19
|
500 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 22/07/2024 |
24.19
|
829 | 24.01 | 24.19 | 24.01 | 0 | 0 | 0 | |
| 19/07/2024 |
24.01
|
0 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 18/07/2024 |
24.01
|
2,900 | 24.01 | 24.01 | 24.01 | 0 | 0 | 0 | |
| 17/07/2024 |
24.19
|
0 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 16/07/2024 |
24.19
|
1,103 | 24.19 | 24.19 | 24.19 | 0 | 0 | 0 | |
| 15/07/2024 |
23.56
|
0 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 12/07/2024 |
23.56
|
1,400 | 23.56 | 23.56 | 23.56 | 0 | 0 | 0 | |
| 11/07/2024 |
23.29
|
4,600 | 23.56 | 23.56 | 23.29 | 0 | 0 | 0 | |
| 10/07/2024 |
23.47
|
400 | 23.29 | 23.47 | 23.29 | 0 | 0 | 0 | |
| 09/07/2024 |
23.20
|
1,700 | 23.29 | 23.29 | 23.20 | 0 | 0 | 0 | |
| 08/07/2024 |
23.47
|
5,193 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 05/07/2024 |
23.47
|
3,485 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 04/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 03/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 02/07/2024 |
23.47
|
0 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 01/07/2024 |
23.47
|
24,000 | 23.47 | 23.47 | 23.47 | 0 | 0 | 0 | |
| 28/06/2024 |
23.65
|
201 | 23.74 | 23.74 | 23.65 | 0 | 0 | 0 | |
| 27/06/2024 |
23.47
|
6,100 | 24.01 | 24.10 | 23.47 | 0 | 5,000 | -0.1 | |
| 26/06/2024 |
23.83
|
1,000 | 23.83 | 23.83 | 23.83 | 0 | 0 | 0 | |
| 25/06/2024 |
23.65
|
1,500 | 24.10 | 24.10 | 23.65 | 0 | 1,000 | -0.0 | |