| 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) |
-1.10 | -5.47% | 317,292,200 | -34,915,300 | -682.8 |
18.20
20.15
19.30
|
|
2 tháng
(2025-10-06) |
-4.50 | -19.15% | 921,904,000 | -66,036,300 | -1,388.8 |
18.20
23.85
19.30
|
|
3 tháng
(2025-09-05) |
-6 | -24% | 1,501,063,800 | -112,202,200 | -2,491.7 |
18.20
25
19.30
|
|
6 tháng
(2025-06-09) |
3.30 | 20.98% | 3,785,658,700 | -52,306,243 | -1,623.2 |
15.61
26.80
19.30
|
|
12 tháng
(2024-12-09) |
5.96 | 45.72% | 5,884,118,700 | -19,762,274 | -1,190.2 |
10.91
26.80
19.30
|
|
24 tháng
(2023-12-15) |
1.05 | 5.83% | 9,876,251,600 | -168,402,875 | -4,036.2 |
10.91
26.80
19.30
|
|
36 tháng
(2022-12-20) |
6.48 | 51.78% | 16,412,983,600 | -142,444,251 | -3,570.1 |
10.75
26.80
19.30
|
|
60 tháng
(2020-12-30) |
13.06 | 219.86% | 22,337,525,556 | -158,012,855 | -4,635.0 |
4.42
28.65
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
14.35
|
10,378,000 | 14.35 | 14.40 | 14.20 | 1,307,000 | 4,475,000 | -46.6 | |
| 23/09/2024 |
14.40
|
8,600,700 | 14.54 | 14.64 | 14.35 | 693,900 | 2,695,900 | -29.8 | |
| 20/09/2024 |
14.54
|
20,360,600 | 14.30 | 14.74 | 14.30 | 6,796,800 | 2,277,000 | 67.7 | |
| 19/09/2024 |
14.15
|
9,420,500 | 14.35 | 14.40 | 14.15 | 81,000 | 3,116,400 | -44.6 | |
| 18/09/2024 |
14.25
|
11,496,600 | 14.15 | 14.44 | 14.10 | 182,700 | 697,700 | -7.6 | |
| 17/09/2024 |
14.10
|
6,359,800 | 13.67 | 14.10 | 13.67 | 825,400 | 209,100 | 8.8 | |
| 16/09/2024 |
13.67
|
9,565,300 | 13.86 | 13.96 | 13.67 | 866,200 | 234,000 | 9.0 | |
| 13/09/2024 |
13.86
|
4,953,900 | 13.86 | 14.06 | 13.81 | 25,800 | 159,200 | -1.9 | |
| 12/09/2024 |
13.86
|
3,584,900 | 14.01 | 14.06 | 13.86 | 302,600 | 98,200 | 2.9 | |
| 11/09/2024 |
13.86
|
7,898,400 | 14.01 | 14.10 | 13.72 | 247,600 | 347,400 | -1.4 | |
| 10/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 10/09/2024 |
14.06
|
10,110,600 | 14.44 | 14.49 | 14.01 | 215,100 | 1,218,600 | -14.8 | |
| 09/09/2024 |
14.25
|
7,166,800 | 14.25 | 14.39 | 14.16 | 0 | 0 | 0 | |
| 06/09/2024 |
14.25
|
9,007,900 | 14.30 | 14.44 | 14.20 | 1,023,000 | 962,500 | 0.9 | |
| 05/09/2024 |
14.30
|
8,236,400 | 14.30 | 14.53 | 14.20 | 479,100 | 517,500 | -0.6 | |
| 04/09/2024 |
14.30
|
11,725,300 | 14.34 | 14.44 | 14.11 | 94,900 | 707,600 | -9.4 | |
| 30/08/2024 |
14.53
|
6,635,800 | 14.77 | 14.77 | 14.53 | 212,400 | 957,600 | -11.6 | |
| 29/08/2024 |
14.63
|
10,043,800 | 14.58 | 14.86 | 14.58 | 893,900 | 137,100 | 11.9 | |
| 28/08/2024 |
14.44
|
9,015,900 | 14.58 | 14.63 | 14.30 | 161,200 | 460,100 | -4.6 | |
| 27/08/2024 |
14.48
|
10,330,700 | 14.67 | 14.77 | 14.44 | 111,000 | 1,488,000 | -21.5 | |
| 26/08/2024 |
14.72
|
17,108,000 | 14.77 | 15.00 | 14.67 | 233,700 | 1,192,000 | -15.2 | |
| 23/08/2024 |
14.63
|
12,163,100 | 14.77 | 14.81 | 14.44 | 87,200 | 1,670,800 | -24.7 | |
| 22/08/2024 |
14.63
|
15,267,000 | 14.63 | 14.95 | 14.53 | 957,100 | 946,100 | 0.1 | |
| 21/08/2024 |
14.58
|
10,622,600 | 14.63 | 14.77 | 14.48 | 45,600 | 1,451,900 | -22.0 | |
| 20/08/2024 |
14.58
|
22,247,800 | 13.97 | 14.63 | 13.97 | 3,265,100 | 361,800 | 44.0 | |
| 19/08/2024 |
14.02
|
9,101,700 | 14.16 | 14.34 | 14.02 | 519,200 | 205,700 | 4.7 | |
| 16/08/2024 |
14.06
|
18,120,600 | 13.45 | 14.20 | 13.45 | 2,237,000 | 161,000 | 30.9 | |
| 15/08/2024 |
13.36
|
5,183,100 | 13.59 | 13.64 | 13.36 | 47,700 | 215,400 | -2.4 | |
| 14/08/2024 |
13.55
|
7,845,600 | 13.88 | 13.88 | 13.55 | 149,200 | 562,000 | -6.0 | |
| 13/08/2024 |
13.78
|
12,786,400 | 14.16 | 14.20 | 13.59 | 415,700 | 648,700 | -3.5 | |
| 12/08/2024 |
14.11
|
6,023,100 | 14.20 | 14.34 | 14.06 | 186,900 | 231,500 | -0.7 | |
| 09/08/2024 |
14.20
|
10,154,500 | 14.06 | 14.25 | 13.92 | 324,450 | 302,400 | 0.3 | |
| 08/08/2024 |
13.78
|
10,432,400 | 13.69 | 14.25 | 13.59 | 221,400 | 102,100 | 1.7 | |
| 07/08/2024 |
13.73
|
4,698,300 | 13.88 | 13.88 | 13.55 | 314,200 | 938,300 | -9.1 | |
| 06/08/2024 |
13.83
|
8,581,300 | 13.59 | 13.88 | 13.31 | 540,800 | 178,600 | 5.4 | |
| 05/08/2024 |
13.31
|
16,443,600 | 13.92 | 14.06 | 13.31 | 32,600 | 1,603,700 | -23.0 | |
| 02/08/2024 |
14.30
|
9,399,600 | 13.97 | 14.39 | 13.64 | 800,400 | 325,100 | 7.0 | |
| 01/08/2024 |
14.06
|
10,959,000 | 14.63 | 14.67 | 14.06 | 276,100 | 879,500 | -9.2 | |
| 31/07/2024 |
14.58
|
4,926,800 | 14.67 | 14.77 | 14.53 | 776,100 | 144,200 | 9.9 | |
| 30/07/2024 |
14.53
|
5,425,700 | 14.67 | 14.81 | 14.48 | 334,300 | 262,800 | 1.2 | |
| 29/07/2024 |
14.67
|
6,167,500 | 14.86 | 15.00 | 14.67 | 334,300 | 262,800 | 1.2 | |
| 26/07/2024 |
14.77
|
4,694,100 | 14.77 | 14.91 | 14.67 | 553,000 | 205,500 | 5.5 | |
| 25/07/2024 |
14.72
|
5,642,400 | 14.63 | 14.91 | 14.48 | 114,600 | 338,500 | -3.5 | |
| 24/07/2024 |
14.86
|
12,284,000 | 14.72 | 14.95 | 14.16 | 1,429,600 | 1,837,500 | -6.1 | |
| 23/07/2024 |
14.72
|
6,442,700 | 15.09 | 15.09 | 14.58 | 622,400 | 205,180 | 6.6 | |
| 22/07/2024 |
15.00
|
12,742,800 | 14.91 | 15.05 | 14.58 | 2,655,200 | 709,700 | 30.9 | |
| 19/07/2024 |
14.91
|
13,927,500 | 14.67 | 15.14 | 14.53 | 2,509,300 | 374,000 | 33.9 | |
| 18/07/2024 |
14.53
|
13,106,100 | 14.48 | 14.67 | 14.06 | 62,800 | 2,081,600 | -30.9 | |
| 17/07/2024 |
14.44
|
14,014,000 | 15.05 | 15.14 | 14.34 | 299,800 | 2,902,700 | -41.5 | |
| 16/07/2024 |
14.95
|
15,032,200 | 15.19 | 15.33 | 14.86 | 135,300 | 3,319,600 | -51.4 | |
| 15/07/2024 |
15.19
|
10,314,900 | 15.42 | 15.52 | 15.19 | 464,600 | 2,142,500 | -27.4 | |
| 12/07/2024 |
15.42
|
7,250,900 | 15.52 | 15.66 | 15.38 | 25,200 | 287,700 | -4.3 | |
| 11/07/2024 |
15.52
|
8,229,600 | 15.38 | 15.56 | 15.38 | 326,900 | 410,100 | -1.3 | |
| 10/07/2024 |
15.28
|
8,978,500 | 15.47 | 15.56 | 15.23 | 109,800 | 400,800 | -4.8 | |
| 09/07/2024 |
15.52
|
8,510,500 | 15.33 | 15.56 | 15.28 | 125,000 | 763,500 | -10.5 | |
| 08/07/2024 |
15.33
|
8,755,100 | 15.84 | 15.84 | 15.33 | 51,700 | 819,200 | -12.6 | |
| 05/07/2024 |
15.56
|
7,011,300 | 15.56 | 15.70 | 15.47 | 765,200 | 88,900 | 11.2 | |
| 04/07/2024 |
15.56
|
17,855,600 | 15.23 | 15.89 | 15.19 | 1,503,300 | 502,800 | 16.6 | |
| 03/07/2024 |
15.19
|
9,484,000 | 15.28 | 15.33 | 15.14 | 342,600 | 989,800 | -10.5 | |
| 02/07/2024 |
15.19
|
9,419,800 | 15.09 | 15.42 | 15.09 | 35,600 | 412,800 | -6.1 | |
| 01/07/2024 |
15.09
|
10,123,400 | 15.14 | 15.23 | 14.91 | 580,200 | 1,701,600 | -17.9 | |
| 28/06/2024 |
15.05
|
10,535,000 | 15.47 | 15.47 | 15.05 | 118,800 | 574,500 | -7.4 | |
| 27/06/2024 |
15.38
|
7,730,700 | 15.70 | 15.75 | 15.33 | 72,600 | 2,676,000 | -43.0 | |
| 26/06/2024 |
15.66
|
13,063,800 | 15.47 | 15.94 | 15.47 | 892,200 | 1,245,000 | -5.9 | |
| 25/06/2024 |
15.38
|
9,909,800 | 15.33 | 15.56 | 15.28 | 27,300 | 169,800 | -2.3 | |
| 24/06/2024 |
15.33
|
20,647,500 | 15.19 | 15.75 | 15.14 | 2,142,600 | 4,399,500 | -37.0 | |
| 21/06/2024 |
15.19
|
20,131,500 | 15.66 | 15.75 | 15.19 | 419,700 | 8,292,900 | -128.6 | |
| 20/06/2024 |
15.66
|
11,980,400 | 15.84 | 16.03 | 15.52 | 22,600 | 2,830,000 | -47.1 | |
| 19/06/2024 |
15.84
|
17,803,600 | 16.13 | 16.27 | 15.80 | 44,000 | 5,757,200 | -97.3 | |
| 18/06/2024 |
16.13
|
17,359,800 | 16.41 | 16.59 | 16.13 | 17,700 | 2,531,800 | -43.8 | |
| 17/06/2024 |
16.41
|
13,453,700 | 16.73 | 16.78 | 16.41 | 14,900 | 3,499,100 | -61.6 | |
| 14/06/2024 |
16.73
|
16,531,300 | 17.06 | 17.16 | 16.73 | 111,900 | 2,989,600 | -52.2 | |
| 13/06/2024 |
17.02
|
13,050,300 | 17.02 | 17.11 | 16.88 | 94,800 | 2,738,000 | -47.8 | |
| 12/06/2024 |
16.92
|
10,584,400 | 16.64 | 17.02 | 16.64 | 176,700 | 471,200 | -5.3 | |
| 11/06/2024 |
16.64
|
9,661,400 | 16.88 | 16.88 | 16.55 | 71,300 | 2,579,260 | -44.6 | |
| 10/06/2024 |
16.73
|
11,055,100 | 16.88 | 16.97 | 16.73 | 309,528 | 2,932,500 | -47.1 | |
| 07/06/2024 |
16.78
|
6,884,500 | 16.88 | 16.97 | 16.73 | 49,945 | 696,900 | -11.6 | |
| 06/06/2024 |
16.83
|
9,691,800 | 16.97 | 17.16 | 16.83 | 495,750 | 2,338,004 | -33.3 | |
| 05/06/2024 |
16.97
|
8,694,400 | 16.88 | 17.11 | 16.88 | 586,400 | 1,087,300 | -9.0 | |
| 04/06/2024 |
16.88
|
12,211,000 | 17.11 | 17.25 | 16.88 | 70,900 | 4,375,000 | -78.0 | |
| 03/06/2024 |
17.02
|
11,846,100 | 17.11 | 17.25 | 16.97 | 154,200 | 2,800,400 | -48.2 | |
| 31/05/2024 |
16.69
|
6,842,700 | 16.88 | 16.88 | 16.69 | 8,700 | 2,306,400 | -41.1 | |
| 30/05/2024 |
16.73
|
18,536,400 | 16.88 | 17.06 | 16.55 | 245,900 | 10,176,300 | -177.0 | |
| 29/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/05/2024 |
17.06
|
22,950,500 | 17.39 | 17.58 | 16.97 | 636,900 | 10,932,500 | -188.1 | |
| 28/05/2024 |
16.80
|
24,787,900 | 16.68 | 16.88 | 16.64 | 907,900 | 2,507,100 | -32.5 | |
| 27/05/2024 |
16.68
|
9,660,600 | 16.55 | 16.80 | 16.51 | 690,800 | 650,200 | 0.8 | |
| 24/05/2024 |
16.51
|
29,925,500 | 16.88 | 16.92 | 16.35 | 215,700 | 2,054,900 | -37.1 | |
| 23/05/2024 |
16.97
|
37,899,500 | 17.46 | 17.58 | 16.47 | 616,400 | 3,883,300 | -67.6 | |
| 22/05/2024 |
17.54
|
18,722,100 | 17.71 | 18.04 | 17.54 | 79,100 | 1,019,100 | -20.3 | |
| 21/05/2024 |
17.67
|
16,839,700 | 17.79 | 18.04 | 17.50 | 15,700 | 2,128,500 | -45.6 | |
| 20/05/2024 |
17.87
|
14,364,700 | 18.24 | 18.41 | 17.87 | 47,300 | 1,740,400 | -37.2 | |
| 17/05/2024 |
18.04
|
21,702,600 | 17.38 | 18.12 | 17.34 | 63,100 | 1,116,660 | -22.6 | |
| 16/05/2024 |
17.34
|
9,444,000 | 17.50 | 17.58 | 17.29 | 68,200 | 363,800 | -6.3 | |
| 15/05/2024 |
17.29
|
11,374,600 | 17.09 | 17.46 | 17.05 | 1,242,400 | 630,800 | 12.9 | |
| 14/05/2024 |
17.05
|
5,254,700 | 17.13 | 17.25 | 17.05 | 294,100 | 518,700 | -4.6 | |
| 13/05/2024 |
17.13
|
5,962,600 | 17.25 | 17.29 | 17.01 | 104,400 | 382,600 | -5.8 | |
| 10/05/2024 |
17.13
|
6,259,300 | 17.05 | 17.13 | 16.88 | 558,900 | 327,600 | 4.8 | |
| 09/05/2024 |
16.97
|
7,297,600 | 17.25 | 17.38 | 16.97 | 30,400 | 1,461,100 | -29.6 | |
| 08/05/2024 |
17.21
|
9,642,300 | 17.13 | 17.34 | 16.84 | 483,600 | 1,028,800 | -11.3 | |
| 07/05/2024 |
17.25
|
7,423,000 | 17.42 | 17.46 | 17.13 | 485,800 | 322,400 | 3.4 | |
| 06/05/2024 |
17.38
|
12,771,800 | 16.88 | 17.46 | 16.84 | 1,965,900 | 64,600 | 39.8 | |