| 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 | 7.25% | 4,300,100 | -2,900 | -0.0 |
13.80
16.10
14.60
|
|
2 tháng
(2025-11-28) |
0.70 | 4.96% | 6,073,000 | -2,400 | -0.0 |
13.70
16.10
14.60
|
|
3 tháng
(2025-10-29) |
0.40 | 2.78% | 7,798,400 | -13,200 | -0.2 |
13.70
16.10
14.60
|
|
6 tháng
(2025-07-31) |
-1 | -6.33% | 18,050,300 | -24,200 | -0.3 |
13.70
16.20
14.60
|
|
12 tháng
(2025-02-03) |
-2 | -11.90% | 46,096,797 | -145,887 | -0.5 |
13.30
19
14.60
|
|
24 tháng
(2024-02-07) |
-0.80 | -5.11% | 122,203,340 | -628,045 | -10.9 |
13.30
22.77
14.60
|
|
36 tháng
(2023-02-13) |
1.73 | 13.25% | 163,018,841 | -66,526 | -2.1 |
13.07
22.77
14.60
|
|
60 tháng
(2021-02-22) |
-13.87 | -48.39% | 205,960,472 | -197,605 | -4.9 |
11.54
36.12
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
17
|
82,624 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 12/11/2024 |
17
|
76,238 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 11/11/2024 |
16.70
|
137,647 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 08/11/2024 |
17
|
76,439 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 | |
| 07/11/2024 |
17.10
|
109,704 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 06/11/2024 |
17.10
|
124,030 | 16 | 17.30 | 16 | 0 | 0 | 0 | |
| 05/11/2024 |
17.20
|
52,425 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 04/11/2024 |
17.20
|
55,915 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 01/11/2024 |
17.10
|
65,983 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 31/10/2024 |
17.20
|
100,720 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 30/10/2024 |
17.40
|
74,740 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 29/10/2024 |
17.10
|
40,432 | 17.10 | 17.40 | 17 | 100 | 0 | 0.0 | |
| 28/10/2024 |
17.20
|
73,620 | 17 | 17.40 | 16.90 | 0 | 0 | 0 | |
| 25/10/2024 |
17.20
|
34,273 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 24/10/2024 |
17.10
|
135,900 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 23/10/2024 |
17.10
|
141,534 | 17.10 | 17.20 | 16.90 | 0 | 0 | 0 | |
| 22/10/2024 |
17.10
|
147,857 | 17.20 | 17.40 | 17 | 0 | 0 | 0 | |
| 21/10/2024 |
17.20
|
186,660 | 17.50 | 17.70 | 17.10 | 0 | 0 | 0 | |
| 18/10/2024 |
17.60
|
85,591 | 17.50 | 17.60 | 17.40 | 0 | 1,000 | -0.0 | |
| 17/10/2024 |
17.60
|
63,728 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 16/10/2024 |
17.60
|
37,786 | 17.80 | 17.80 | 17.50 | 200 | 0 | 0.0 | |
| 15/10/2024 |
17.50
|
191,197 | 18 | 18 | 17.50 | 300 | 0 | 0.0 | |
| 14/10/2024 |
17.80
|
71,343 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 11/10/2024 |
17.70
|
60,671 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 10/10/2024 |
17.80
|
146,859 | 17.80 | 18 | 17.70 | 0 | 0 | 0 | |
| 09/10/2024 |
17.80
|
93,388 | 18 | 18 | 17.70 | 500 | 0 | 0.0 | |
| 08/10/2024 |
17.80
|
77,634 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
| 07/10/2024 |
17.80
|
126,973 | 18.20 | 18.20 | 17.50 | 0 | 0 | 0 | |
| 04/10/2024 |
17.70
|
68,828 | 17.90 | 18 | 17.70 | 0 | 0 | 0 | |
| 03/10/2024 |
17.90
|
123,195 | 18 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 02/10/2024 |
18
|
105,640 | 18.20 | 18.20 | 17.80 | 0 | 23,200 | -0.4 | |
| 01/10/2024 |
18.30
|
249,901 | 18 | 18.30 | 17.80 | 0 | 0 | 0 | |
| 30/09/2024 |
18
|
301,385 | 18.30 | 18.30 | 17.60 | 0 | 0 | 0 | |
| 27/09/2024 |
18.20
|
229,865 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 26/09/2024 |
18.30
|
196,296 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 25/09/2024 |
18.30
|
189,281 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 | |
| 24/09/2024 |
18.40
|
225,963 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 | |
| 23/09/2024 |
18.60
|
116,917 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 20/09/2024 |
18.90
|
205,193 | 18.90 | 19.40 | 18.80 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 19/09/2024 |
18.90
|
183,609 | 19 | 19.10 | 18.60 | 0 | 0 | 0 | |
| 18/09/2024 |
18.60
|
178,244 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 17/09/2024 |
18.50
|
205,314 | 18.70 | 18.70 | 18.31 | 0 | 0 | 0 | |
| 16/09/2024 |
18.50
|
306,426 | 18.89 | 18.99 | 18.41 | 9,600 | 0 | 0.2 | |
| 13/09/2024 |
18.89
|
149,494 | 18.79 | 19.08 | 18.79 | 0 | 0 | 0 | |
| 12/09/2024 |
18.89
|
176,599 | 18.99 | 19.18 | 18.79 | 800 | 0 | 0.0 | |
| 11/09/2024 |
18.99
|
170,664 | 19.28 | 19.37 | 18.79 | 0 | 0 | 0 | |
| 10/09/2024 |
19.18
|
601,121 | 18.50 | 19.76 | 18.50 | 0 | 0 | 0 | |
| 09/09/2024 |
18.70
|
218,257 | 18.60 | 18.70 | 18.41 | 0 | 0 | 0 | |
| 06/09/2024 |
18.60
|
142,668 | 18.50 | 18.70 | 18.41 | 0 | 0 | 0 | |
| 05/09/2024 |
18.50
|
127,025 | 18.60 | 18.89 | 18.41 | 0 | 0 | 0 | |
| 04/09/2024 |
18.70
|
204,905 | 18.89 | 18.89 | 18.41 | 0 | 0 | 0 | |
| 30/08/2024 |
18.89
|
214,642 | 19.47 | 19.47 | 18.70 | 0 | 0 | 0 | |
| 29/08/2024 |
19.08
|
433,635 | 19.08 | 19.76 | 19.08 | 0 | 7,000 | -0.1 | |
| 28/08/2024 |
19.18
|
739,334 | 18.41 | 19.28 | 18.41 | 0 | 0 | 0 | |
| 27/08/2024 |
18.21
|
130,328 | 18.41 | 18.50 | 18.12 | 500 | 0 | 0.0 | |
| 26/08/2024 |
18.31
|
168,167 | 18.31 | 18.50 | 18.21 | 0 | 0 | 0 | |
| 23/08/2024 |
18.21
|
159,236 | 18.21 | 18.41 | 18.12 | 5,000 | 0 | 0.1 | |
| 22/08/2024 |
18.31
|
146,207 | 18.21 | 18.41 | 18.12 | 500 | 0 | 0.0 | |
| 21/08/2024 |
18.31
|
188,089 | 18.31 | 18.41 | 18.12 | 5,000 | 0 | 0.1 | |
| 20/08/2024 |
18.31
|
182,191 | 18.41 | 18.60 | 18.12 | 0 | 0 | 0 | |
| 19/08/2024 |
18.41
|
206,935 | 18.31 | 18.60 | 18.31 | 0 | 0 | 0 | |
| 16/08/2024 |
18.31
|
196,927 | 17.92 | 18.41 | 17.92 | 0 | 0 | 0 | |
| 15/08/2024 |
17.92
|
167,007 | 17.92 | 18.12 | 17.73 | 0 | 0 | 0 | |
| 14/08/2024 |
17.92
|
353,202 | 17.63 | 18.41 | 17.63 | 0 | 0 | 0 | |
| 13/08/2024 |
17.53
|
101,773 | 17.73 | 17.73 | 17.34 | 0 | 0 | 0 | |
| 12/08/2024 |
17.53
|
220,771 | 17.34 | 17.73 | 17.34 | 0 | 0 | 0 | |
| 09/08/2024 |
17.34
|
123,018 | 17.34 | 17.63 | 17.24 | 0 | 0 | 0 | |
| 08/08/2024 |
17.15
|
203,001 | 17.24 | 17.34 | 17.05 | 0 | 0 | 0 | |
| 07/08/2024 |
17.24
|
113,260 | 17.05 | 17.44 | 16.95 | 0 | 0 | 0 | |
| 06/08/2024 |
17.15
|
230,172 | 17.05 | 17.44 | 16.66 | 0 | 0 | 0 | |
| 05/08/2024 |
16.76
|
462,272 | 17.63 | 17.63 | 16.57 | 0 | 0 | 0 | |
| 02/08/2024 |
17.92
|
262,801 | 17.53 | 18.02 | 17.44 | 0 | 0 | 0 | |
| 01/08/2024 |
17.53
|
587,064 | 18.70 | 18.89 | 17.44 | 0 | 1,000 | -0.0 | |
| 31/07/2024 |
18.89
|
272,364 | 18.79 | 19.08 | 18.70 | 0 | 0 | 0 | |
| 30/07/2024 |
18.60
|
418,750 | 18.50 | 19.18 | 18.41 | 0 | 0 | 0 | |
| 29/07/2024 |
18.41
|
181,659 | 18.31 | 18.60 | 18.12 | 0 | 0 | 0 | |
| 26/07/2024 |
18.21
|
119,816 | 18.41 | 18.41 | 18.02 | 0 | 0 | 0 | |
| 25/07/2024 |
18.21
|
185,962 | 18.02 | 18.31 | 17.92 | 0 | 0 | 0 | |
| 24/07/2024 |
18.02
|
355,519 | 17.63 | 18.12 | 17.34 | 0 | 0 | 0 | |
| 23/07/2024 |
17.63
|
256,869 | 17.92 | 18.21 | 17.63 | 1,000 | 0 | 0.0 | |
| 22/07/2024 |
17.73
|
399,271 | 18.79 | 18.99 | 17.44 | 0 | 0 | 0 | |
| 19/07/2024 |
18.79
|
309,443 | 19.18 | 19.28 | 18.79 | 0 | 0 | 0 | |
| 18/07/2024 |
19.18
|
588,201 | 18.99 | 19.47 | 18.50 | 0 | 0 | 0 | |
| 17/07/2024 |
19.08
|
947,465 | 20.34 | 20.34 | 18.60 | 200 | 1,000 | -0.0 | |
| 16/07/2024 |
19.96
|
817,307 | 20.63 | 20.83 | 19.57 | 0 | 99,800 | -2.1 | |
| 15/07/2024 |
20.63
|
275,817 | 20.73 | 21.02 | 20.34 | 0 | 0 | 0 | |
| 12/07/2024 |
20.73
|
545,235 | 20.92 | 21.02 | 20.34 | 0 | 145,000 | -3.1 | |
| 11/07/2024 |
20.92
|
428,685 | 21.51 | 21.51 | 20.92 | 0 | 0 | 0 | |
| 10/07/2024 |
21.22
|
1,264,578 | 21.02 | 21.80 | 20.54 | 0 | 381 | -0.0 | |
| 09/07/2024 |
21.02
|
812,630 | 20.63 | 21.12 | 20.44 | 0 | 0 | 0 | |
| 08/07/2024 |
20.63
|
816,742 | 20.73 | 21.22 | 20.05 | 0 | 0 | 0 | |
| 05/07/2024 |
20.73
|
1,116,736 | 19.76 | 21.22 | 19.76 | 0 | 300 | -0.0 | |
| 04/07/2024 |
19.76
|
561,061 | 19.18 | 19.86 | 19.08 | 0 | 20,000 | -0.4 | |
| 03/07/2024 |
19.18
|
456,261 | 19.28 | 19.47 | 18.99 | 0 | 0 | 0 | |
| 02/07/2024 |
19.18
|
323,605 | 18.99 | 19.47 | 18.99 | 1,000 | 6,000 | -0.1 | |
| 01/07/2024 |
18.99
|
416,192 | 18.70 | 19.18 | 18.60 | 0 | 20 | -0.0 | |
| 28/06/2024 |
18.70
|
1,099,011 | 19.37 | 20.15 | 18.60 | 0 | 20,000 | -0.4 | |
| 27/06/2024 |
19.67
|
892,134 | 20.44 | 20.44 | 19.57 | 0 | 20,000 | -0.4 | |
| 26/06/2024 |
20.63
|
985,915 | 21.02 | 21.31 | 19.96 | 0 | 64,600 | -1.4 | |
| 25/06/2024 |
20.83
|
1,064,002 | 21.70 | 21.89 | 20.54 | 0 | 0 | 0 | |