| 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) |
0.60 | 4.96% | 18,157,800 | 1,700 | 0.0 |
12
13.10
12.80
|
|
2 tháng
(2025-10-06) |
0.60 | 4.96% | 30,514,800 | 6,400 | 0.1 |
11.10
13.10
12.80
|
|
3 tháng
(2025-09-05) |
0.10 | 0.79% | 47,855,200 | 4,900 | 0.1 |
11.10
13.10
12.80
|
|
6 tháng
(2025-06-09) |
1.50 | 13.39% | 169,600,000 | -13,165 | 0.2 |
11.10
13.30
12.80
|
|
12 tháng
(2024-12-09) |
-1.50 | -10.56% | 308,282,555 | -71,766 | -0.8 |
8.10
15.20
12.80
|
|
24 tháng
(2023-12-15) |
1.12 | 9.66% | 696,158,610 | 4,882,735 | 53.6 |
8.10
17.80
12.80
|
|
36 tháng
(2022-12-20) |
3.05 | 31.66% | 842,544,499 | 4,984,335 | 55.4 |
8.10
17.80
12.80
|
|
60 tháng
(2020-12-30) |
3.43 | 36.94% | 2,324,997,702 | 5,525,935 | 73.5 |
6.84
27.73
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
14.20
|
593,139 | 14 | 14.20 | 13.90 | 0 | 0 | 0 | |
| 23/09/2024 |
14
|
867,853 | 14.30 | 14.50 | 14 | 0 | 0 | 0 | |
| 20/09/2024 |
14.30
|
846,263 | 14.50 | 14.80 | 14.20 | 0 | 0 | 0 | |
| 19/09/2024 |
14.50
|
1,083,173 | 14.10 | 14.50 | 14.10 | 0 | 0 | 0 | |
| 18/09/2024 |
14.20
|
984,664 | 14.10 | 14.30 | 14 | 0 | 0 | 0 | |
| 17/09/2024 |
14.10
|
678,217 | 13.90 | 14.10 | 13.70 | 0 | 0 | 0 | |
| 16/09/2024 |
13.80
|
863,680 | 14 | 14.10 | 13.70 | 0 | 0 | 0 | |
| 13/09/2024 |
14
|
673,361 | 13.90 | 14 | 13.80 | 0 | 900 | -0.0 | |
| 12/09/2024 |
13.80
|
526,081 | 13.80 | 14.10 | 13.80 | 0 | 0 | 0 | |
| 11/09/2024 |
13.80
|
1,327,072 | 14.20 | 14.20 | 13.60 | 1,100 | 1,200 | -0.0 | |
| 10/09/2024 |
14
|
1,330,316 | 14.20 | 14.50 | 13.90 | 0 | 0 | 0 | |
| 09/09/2024 |
14.30
|
504,666 | 14.50 | 14.50 | 14.20 | 0 | 0 | 0 | |
| 06/09/2024 |
14.50
|
1,053,955 | 14.30 | 14.50 | 14.10 | 200 | 0 | 0.0 | |
| 05/09/2024 |
14.30
|
1,080,385 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 04/09/2024 |
14.50
|
1,288,480 | 14.80 | 14.80 | 14.30 | 0 | 0 | 0 | |
| 30/08/2024 |
14.80
|
1,027,885 | 14.80 | 15 | 14.60 | 100 | 0 | 0.0 | |
| 29/08/2024 |
14.80
|
798,013 | 14.90 | 15 | 14.70 | 1,000 | 0 | 0.0 | |
| 28/08/2024 |
14.90
|
1,225,899 | 15 | 15.20 | 14.70 | 500 | 0 | 0.0 | |
| 27/08/2024 |
15.10
|
1,563,156 | 15.20 | 15.20 | 14.80 | 0 | 0 | 0 | |
| 26/08/2024 |
15.20
|
1,522,422 | 15.20 | 15.50 | 15 | 0 | 0 | 0 | |
| 23/08/2024 |
15.30
|
2,067,276 | 15.40 | 15.40 | 15.10 | 300 | 0 | 0.0 | |
| 22/08/2024 |
15.40
|
1,204,017 | 15.60 | 15.70 | 15.20 | 0 | 0 | 0 | |
| 21/08/2024 |
15.60
|
2,781,400 | 15.20 | 15.60 | 15.20 | 0 | 0 | 0 | |
| 20/08/2024 |
15.30
|
1,783,114 | 15.20 | 15.50 | 15 | 1,000 | 0 | 0.0 | |
| 19/08/2024 |
15.20
|
1,639,771 | 15.40 | 15.60 | 15.10 | 0 | 0 | 0 | |
| 16/08/2024 |
15.40
|
4,327,172 | 14.40 | 15.40 | 14.40 | 0 | 0 | 0 | |
| 15/08/2024 |
14.40
|
1,284,491 | 14.70 | 14.70 | 14.20 | 0 | 0 | 0 | |
| 14/08/2024 |
14.60
|
1,567,492 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 | |
| 13/08/2024 |
14.80
|
1,881,587 | 14.90 | 15 | 14.40 | 0 | 0 | 0 | |
| 12/08/2024 |
14.90
|
2,635,473 | 14.60 | 15.10 | 14.50 | 0 | 0 | 0 | |
| 09/08/2024 |
14.60
|
1,329,614 | 14.40 | 14.70 | 14.20 | 0 | 0 | 0 | |
| 08/08/2024 |
14.20
|
4,825,192 | 13.80 | 14.70 | 13.80 | 0 | 0 | 0 | |
| 07/08/2024 |
13.80
|
1,308,675 | 13.60 | 13.90 | 13.50 | 0 | 0 | 0 | |
| 06/08/2024 |
13.60
|
2,098,609 | 13.30 | 13.70 | 12.50 | 0 | 0 | 0 | |
| 05/08/2024 |
13
|
3,261,381 | 13.90 | 14.20 | 12.90 | 0 | 1,800 | -0.0 | |
| 02/08/2024 |
14.30
|
2,188,373 | 14.20 | 14.40 | 13.60 | 0 | 0 | 0 | |
| 01/08/2024 |
14.20
|
3,398,528 | 15.10 | 15.10 | 13.80 | 0 | 0 | 0 | |
| 31/07/2024 |
15.10
|
1,988,039 | 15.20 | 15.50 | 14.90 | 0 | 0 | 0 | |
| 30/07/2024 |
15.10
|
1,637,535 | 15.30 | 15.40 | 14.80 | 0 | 0 | 0 | |
| 29/07/2024 |
15.30
|
2,328,531 | 14.70 | 15.30 | 14.70 | 0 | 0 | 0 | |
| 26/07/2024 |
14.70
|
1,315,218 | 14.40 | 14.70 | 14.30 | 0 | 0 | 0 | |
| 25/07/2024 |
14.40
|
1,443,922 | 14.50 | 14.70 | 14.20 | 0 | 0 | 0 | |
| 24/07/2024 |
14.50
|
3,330,772 | 14.40 | 14.60 | 13.50 | 0 | 0 | 0 | |
| 23/07/2024 |
14.40
|
4,260,103 | 15.20 | 15.60 | 14.10 | 0 | 0 | 0 | |
| 22/07/2024 |
15.30
|
4,059,851 | 14.80 | 16.50 | 14.80 | 0 | 0 | 0 | |
| 19/07/2024 |
16.40
|
1,829,110 | 16.30 | 16.70 | 16.10 | 0 | 0 | 0 | |
| 18/07/2024 |
16.70
|
3,533,160 | 16.30 | 16.80 | 15.80 | 78,900 | 0 | 1.3 | |
| 17/07/2024 |
16.40
|
5,945,559 | 17.60 | 17.70 | 15.70 | 0 | 0 | 0 | |
| 16/07/2024 |
17.60
|
4,444,832 | 17.70 | 18.30 | 17.30 | 200 | 200,000 | -3.6 | |
| 15/07/2024 |
17.80
|
2,972,117 | 17.60 | 18 | 17.50 | 0 | 0 | 0 | |
| 12/07/2024 |
17.60
|
3,752,689 | 17.20 | 17.60 | 17.20 | 0 | 600 | -0.0 | |
| 11/07/2024 |
17.20
|
3,854,148 | 17.40 | 17.60 | 17.10 | 0 | 0 | 0 | |
| 10/07/2024 |
17.40
|
4,430,252 | 17.50 | 17.70 | 17.20 | 0 | 0 | 0 | |
| 09/07/2024 |
17.50
|
5,908,595 | 17.40 | 18.20 | 17.30 | 0 | 300,000 | -5.4 | |
| 08/07/2024 |
17.40
|
4,179,493 | 17.50 | 17.80 | 16.90 | 0 | 0 | 0 | |
| 05/07/2024 |
17.40
|
10,851,447 | 16.30 | 18.10 | 16.30 | 0 | 249,800 | -4.4 | |
| 04/07/2024 |
16.30
|
6,198,621 | 15.80 | 16.50 | 15.70 | 0 | 0 | 0 | |
| 03/07/2024 |
15.80
|
2,910,923 | 15.80 | 16.10 | 15.60 | 0 | 0 | 0 | |
| 02/07/2024 |
15.70
|
2,169,089 | 15.70 | 16.10 | 15.60 | 0 | 0 | 0 | |
| 01/07/2024 |
15.60
|
2,548,409 | 15 | 15.70 | 14.90 | 0 | 0 | 0 | |
| 28/06/2024 |
15.10
|
3,380,986 | 15.80 | 15.90 | 14.80 | 0 | 5,000 | -0.1 | |
| 27/06/2024: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 27/06/2024 |
15.70
|
2,598,094 | 16.20 | 16.20 | 15.60 | 0 | 0 | 0 | |
| 26/06/2024 |
15.90
|
2,700,917 | 16.10 | 16.39 | 15.41 | 0 | 0 | 0 | |
| 25/06/2024 |
15.90
|
3,687,160 | 15.41 | 16.29 | 15.31 | 0 | 0 | 0 | |
| 24/06/2024 |
15.41
|
3,997,302 | 16.10 | 16.29 | 15.11 | 6,100 | 0 | 0.1 | |
| 21/06/2024 |
16.00
|
6,079,684 | 15.21 | 16.39 | 15.02 | 0 | 0 | 0 | |
| 20/06/2024 |
15.21
|
1,813,041 | 15.11 | 15.31 | 14.82 | 0 | 0 | 0 | |
| 19/06/2024 |
15.11
|
1,541,649 | 15.21 | 15.31 | 14.92 | 0 | 0 | 0 | |
| 18/06/2024 |
15.21
|
1,783,638 | 14.92 | 15.41 | 14.92 | 0 | 0 | 0 | |
| 17/06/2024 |
14.92
|
2,055,635 | 14.82 | 15.11 | 14.82 | 0 | 0 | 0 | |
| 14/06/2024 |
14.82
|
5,087,617 | 15.70 | 15.80 | 14.72 | 0 | 0 | 0 | |
| 13/06/2024 |
15.70
|
2,454,332 | 15.90 | 16.00 | 15.41 | 0 | 0 | 0 | |
| 12/06/2024 |
15.80
|
3,864,008 | 16.10 | 16.10 | 15.51 | 0 | 0 | 0 | |
| 11/06/2024 |
16.10
|
2,800,065 | 16.39 | 16.39 | 15.80 | 0 | 0 | 0 | |
| 10/06/2024 |
16.29
|
3,806,482 | 16.19 | 16.69 | 15.90 | 1,500 | 0 | 0.0 | |
| 07/06/2024 |
16.19
|
4,169,386 | 16.49 | 16.78 | 15.90 | 0 | 0 | 0 | |
| 06/06/2024 |
16.49
|
3,382,731 | 16.69 | 17.08 | 16.19 | 1,200 | 220,000 | -3.7 | |
| 05/06/2024 |
16.69
|
6,958,042 | 16.10 | 17.27 | 16.10 | 0 | 800 | -0.0 | |
| 04/06/2024 |
16.00
|
4,261,838 | 15.70 | 16.29 | 15.70 | 0 | 0 | 0 | |
| 03/06/2024 |
15.61
|
3,532,187 | 15.70 | 16.10 | 15.41 | 0 | 100 | -0.0 | |
| 31/05/2024 |
15.70
|
6,654,725 | 14.92 | 16.29 | 14.72 | 0 | 0 | 0 | |
| 30/05/2024 |
14.92
|
4,429,573 | 15.11 | 15.21 | 14.43 | 3,000 | 0 | 0.0 | |
| 29/05/2024 |
15.31
|
2,878,582 | 15.80 | 15.80 | 15.21 | 1,000 | 3,000 | -0.0 | |
| 28/05/2024 |
15.70
|
4,997,641 | 15.31 | 16.10 | 15.11 | 0 | 0 | 0 | |
| 27/05/2024 |
15.11
|
1,782,489 | 15.11 | 15.31 | 14.92 | 1,000 | 0 | 0.0 | |
| 24/05/2024 |
15.11
|
4,290,431 | 15.31 | 15.80 | 14.82 | 0 | 0 | 0 | |
| 23/05/2024 |
15.31
|
3,803,140 | 15.31 | 15.51 | 14.72 | 2,000 | 0 | 0.0 | |
| 22/05/2024 |
15.31
|
3,343,201 | 15.80 | 15.90 | 15.11 | 0 | 0 | 0 | |
| 21/05/2024 |
15.70
|
5,127,771 | 15.21 | 16.19 | 15.11 | 0 | 200,000 | -3.2 | |
| 20/05/2024 |
15.21
|
3,932,303 | 15.41 | 15.61 | 15.02 | 0 | 0 | 0 | |
| 17/05/2024 |
15.31
|
4,503,554 | 15.31 | 15.90 | 14.92 | 0 | 100,000 | -1.6 | |
| 16/05/2024 |
15.31
|
3,337,911 | 15.70 | 15.70 | 15.11 | 220,000 | 500 | 3.4 | |
| 15/05/2024 |
15.41
|
5,383,135 | 14.82 | 16.00 | 14.72 | 0 | 300,000 | -4.7 | |
| 14/05/2024 |
14.82
|
2,472,038 | 15.02 | 15.02 | 14.43 | 0 | 0 | 0 | |
| 13/05/2024 |
14.92
|
2,778,362 | 15.02 | 15.51 | 14.53 | 0 | 0 | 0 | |
| 10/05/2024 |
15.02
|
4,212,601 | 14.72 | 15.21 | 14.33 | 0 | 0 | 0 | |
| 09/05/2024 |
15.02
|
2,885,529 | 14.72 | 15.51 | 14.23 | 800 | 0 | 0.0 | |
| 08/05/2024 |
14.62
|
7,218,822 | 13.05 | 14.62 | 12.86 | 0 | 500 | -0.0 | |
| 07/05/2024 |
13.05
|
3,937,505 | 11.97 | 13.05 | 11.97 | 0 | 0 | 0 | |
| 06/05/2024 |
11.97
|
483,134 | 11.29 | 11.97 | 11.29 | 235,000 | 0 | 2.8 | |