| 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) |
1.20 | 7.95% | 1,162,300 | -900 | -0.0 |
14.75
16.60
15.85
|
|
2 tháng
(2025-11-28) |
0.35 | 2.19% | 1,669,800 | 30,000 | 0.5 |
14.75
16.60
15.85
|
|
3 tháng
(2025-10-29) |
-0.40 | -2.40% | 2,254,600 | 45,600 | 0.7 |
14.75
17
15.85
|
|
6 tháng
(2025-07-31) |
-1.65 | -9.19% | 7,637,200 | -32,300 | -0.7 |
14.75
18.65
15.85
|
|
12 tháng
(2025-02-03) |
-3.88 | -19.23% | 34,983,100 | -47,409 | 0.6 |
14.75
30.41
15.85
|
|
24 tháng
(2024-02-07) |
-1.07 | -6.15% | 54,700,500 | -35,100 | 0.8 |
14.75
30.41
15.85
|
|
36 tháng
(2023-02-13) |
5.42 | 49.82% | 66,969,700 | -178,290 | -1.6 |
10.55
30.41
15.85
|
|
60 tháng
(2021-02-22) |
5.22 | 47.05% | 125,402,800 | -739,089 | -16.5 |
7.78
30.41
15.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
16.43
|
21,100 | 16.43 | 16.43 | 16.05 | 1,500 | 0 | 0.0 | |
| 21/06/2024 |
16.43
|
28,000 | 16.15 | 16.43 | 16.15 | 100 | 0 | 0.0 | |
| 20/06/2024 |
16.52
|
13,100 | 16.29 | 16.52 | 16.29 | 0 | 0 | 0 | |
| 19/06/2024 |
16.52
|
30,800 | 16.19 | 16.52 | 16.00 | 300 | 0 | 0.0 | |
| 18/06/2024 |
16.33
|
25,400 | 16.61 | 16.61 | 16.00 | 100 | 0 | 0.0 | |
| 17/06/2024 |
16.15
|
37,600 | 16.33 | 17.04 | 16.15 | 0 | 0 | 0 | |
| 14/06/2024 |
16.33
|
51,400 | 17.04 | 17.04 | 16.33 | 0 | 0 | 0 | |
| 13/06/2024 |
17.04
|
117,600 | 16.94 | 17.41 | 15.91 | 0 | 0 | 0 | |
| 12/06/2024 |
17.08
|
17,200 | 17.22 | 17.22 | 16.76 | 0 | 0 | 0 | |
| 11/06/2024 |
17.13
|
137,000 | 17.27 | 17.27 | 16.61 | 2,900 | 100 | 0.0 | |
| 10/06/2024 |
17.32
|
80,200 | 17.46 | 17.46 | 17.08 | 0 | 0 | 0 | |
| 07/06/2024 |
17.41
|
63,100 | 17.08 | 17.51 | 17.08 | 0 | 3,500 | -0.1 | |
| 06/06/2024 |
17.46
|
35,200 | 17.41 | 17.83 | 17.08 | 0 | 0 | 0 | |
| 05/06/2024 |
17.37
|
167,200 | 17.27 | 17.65 | 17.04 | 0 | 200 | -0.0 | |
| 04/06/2024 |
16.85
|
101,900 | 15.82 | 16.85 | 15.82 | 0 | 1,000 | -0.0 | |
| 03/06/2024 |
15.77
|
32,900 | 15.96 | 15.96 | 15.77 | 0 | 600 | -0.0 | |
| 31/05/2024 |
15.68
|
10,500 | 15.68 | 15.72 | 15.58 | 0 | 0 | 0 | |
| 30/05/2024 |
15.68
|
52,600 | 15.30 | 15.68 | 15.30 | 2,000 | 0 | 0.0 | |
| 29/05/2024 |
15.77
|
40,900 | 15.77 | 15.82 | 15.68 | 200 | 0 | 0.0 | |
| 28/05/2024 |
15.82
|
83,200 | 15.58 | 15.91 | 15.58 | 0 | 0 | 0 | |
| 27/05/2024 |
15.58
|
7,600 | 15.49 | 15.68 | 15.44 | 100 | 0 | 0.0 | |
| 24/05/2024 |
15.39
|
101,600 | 15.68 | 15.77 | 15.35 | 0 | 0 | 0 | |
| 23/05/2024 |
15.77
|
62,000 | 15.91 | 15.91 | 15.58 | 0 | 0 | 0 | |
| 22/05/2024 |
16.00
|
49,700 | 16.15 | 16.19 | 15.77 | 500 | 0 | 0.0 | |
| 21/05/2024 |
16.19
|
61,600 | 16.24 | 16.47 | 15.96 | 500 | 3,600 | -0.1 | |
| 20/05/2024: Cổ tức tiền mặt tỉ lệ: 11.5% | |||||||||
| 20/05/2024 |
16.24
|
54,800 | 16.61 | 16.61 | 16.00 | 300 | 1,000 | -0.0 | |
| 17/05/2024 |
16.00
|
122,100 | 16.00 | 16.00 | 15.87 | 0 | 0 | 0 | |
| 16/05/2024 |
15.92
|
123,800 | 16.00 | 16.00 | 15.83 | 2,900 | 0 | 0.1 | |
| 15/05/2024 |
15.92
|
98,500 | 15.70 | 16.05 | 15.70 | 0 | 300 | -0.0 | |
| 14/05/2024 |
15.70
|
74,600 | 15.78 | 15.96 | 15.61 | 0 | 0 | 0 | |
| 13/05/2024 |
15.78
|
108,400 | 15.83 | 16.05 | 15.65 | 500 | 200 | 0.0 | |
| 10/05/2024 |
15.74
|
94,000 | 15.56 | 15.78 | 15.43 | 300 | 500 | -0.0 | |
| 09/05/2024 |
15.78
|
38,200 | 16.27 | 16.27 | 15.65 | 0 | 300 | -0.0 | |
| 08/05/2024 |
15.83
|
85,400 | 15.52 | 16.14 | 15.52 | 0 | 1,500 | -0.0 | |
| 07/05/2024 |
15.52
|
134,800 | 15.39 | 15.78 | 15.34 | 400 | 1,800 | -0.0 | |
| 06/05/2024 |
15.17
|
61,900 | 15.04 | 15.21 | 14.95 | 6,500 | 0 | 0.1 | |
| 03/05/2024 |
15.04
|
44,300 | 15.04 | 15.26 | 14.86 | 3,400 | 1,000 | 0.0 | |
| 02/05/2024 |
15.26
|
7,200 | 14.95 | 15.26 | 14.95 | 200 | 200 | -0 | |
| 26/04/2024 |
14.95
|
53,200 | 15.17 | 15.17 | 14.86 | 100 | 0 | 0.0 | |
| 25/04/2024 |
15.17
|
24,500 | 15.04 | 15.34 | 14.95 | 1,000 | 0 | 0.0 | |
| 24/04/2024 |
15.04
|
57,400 | 15.21 | 15.78 | 14.95 | 900 | 100 | 0.0 | |
| 23/04/2024 |
15.21
|
24,300 | 15.83 | 15.83 | 15.21 | 700 | 0 | 0.0 | |
| 22/04/2024 |
15.96
|
60,500 | 16.18 | 16.18 | 15.39 | 1,400 | 0 | 0.0 | |
| 19/04/2024 |
16.22
|
61,700 | 15.56 | 16.71 | 15.21 | 3,900 | 1,100 | 0.0 | |
| 17/04/2024 |
15.65
|
25,800 | 16.05 | 16.22 | 15.65 | 400 | 0 | 0.0 | |
| 16/04/2024 |
15.78
|
20,900 | 15.92 | 16.27 | 15.65 | 3,200 | 0 | 0.1 | |
| 15/04/2024 |
16.18
|
25,000 | 17.10 | 17.10 | 16.00 | 200 | 0 | 0.0 | |
| 12/04/2024 |
17.02
|
7,500 | 17.10 | 17.10 | 16.75 | 0 | 0 | 0 | |
| 11/04/2024 |
17.02
|
3,800 | 16.97 | 17.02 | 16.80 | 0 | 0 | 0 | |
| 10/04/2024 |
17.02
|
31,600 | 17.10 | 17.24 | 16.71 | 0 | 100 | -0.0 | |
| 09/04/2024 |
17.10
|
102,400 | 16.88 | 17.15 | 16.80 | 0 | 700 | -0.0 | |
| 08/04/2024 |
16.80
|
5,900 | 16.88 | 16.88 | 16.71 | 0 | 0 | 0 | |
| 05/04/2024 |
16.80
|
10,300 | 16.53 | 16.88 | 16.53 | 0 | 0 | 0 | |
| 04/04/2024 |
16.80
|
14,400 | 17.10 | 17.10 | 16.62 | 0 | 100 | -0.0 | |
| 03/04/2024 |
16.71
|
86,000 | 16.75 | 17.15 | 16.71 | 0 | 1,000 | -0.0 | |
| 02/04/2024 |
16.80
|
58,900 | 17.10 | 17.10 | 16.66 | 0 | 0 | 0 | |
| 01/04/2024 |
17.10
|
7,200 | 17.02 | 17.24 | 16.80 | 0 | 0 | 0 | |
| 29/03/2024 |
17.32
|
13,200 | 17.37 | 17.37 | 16.97 | 500 | 0 | 0.0 | |
| 28/03/2024 |
17.37
|
24,400 | 17.24 | 17.41 | 16.97 | 0 | 900 | -0.0 | |
| 27/03/2024 |
17.24
|
26,800 | 17.24 | 17.72 | 17.02 | 300 | 700 | -0.0 | |
| 26/03/2024 |
17.15
|
75,600 | 16.71 | 17.15 | 16.66 | 200 | 600 | -0.0 | |
| 25/03/2024 |
16.80
|
35,500 | 16.75 | 16.97 | 16.66 | 200 | 0 | 0.0 | |
| 22/03/2024 |
16.97
|
25,500 | 16.93 | 16.97 | 16.75 | 400 | 0 | 0.0 | |
| 21/03/2024 |
16.88
|
37,500 | 16.66 | 17.06 | 16.66 | 400 | 0 | 0.0 | |
| 20/03/2024 |
16.66
|
24,100 | 16.71 | 16.71 | 16.62 | 0 | 0 | 0 | |
| 19/03/2024 |
16.62
|
98,800 | 16.97 | 17.06 | 16.53 | 0 | 0 | 0 | |
| 18/03/2024 |
16.84
|
64,800 | 17.10 | 17.19 | 16.71 | 0 | 0 | 0 | |
| 15/03/2024 |
17.06
|
52,200 | 16.88 | 17.10 | 16.80 | 100 | 6,200 | -0.1 | |
| 14/03/2024 |
16.88
|
59,300 | 16.88 | 17.10 | 16.80 | 100 | 0 | 0.0 | |
| 13/03/2024 |
17.06
|
41,600 | 16.93 | 17.10 | 16.71 | 200 | 1,100 | -0.0 | |
| 12/03/2024 |
16.97
|
94,200 | 16.75 | 17.28 | 16.53 | 100 | 0 | 0.0 | |
| 11/03/2024 |
16.80
|
81,600 | 17.32 | 17.81 | 16.75 | 300 | 0 | 0.0 | |
| 08/03/2024 |
17.72
|
159,200 | 17.32 | 18.03 | 16.88 | 500 | 2,000 | -0.0 | |
| 07/03/2024 |
17.76
|
182,100 | 19.17 | 19.35 | 17.76 | 0 | 0 | 0 | |
| 06/03/2024 |
18.60
|
99,100 | 19.52 | 19.52 | 18.60 | 600 | 3,200 | -0.1 | |
| 05/03/2024 |
18.60
|
353,600 | 17.76 | 18.60 | 17.76 | 2,100 | 100 | 0.0 | |
| 04/03/2024 |
17.41
|
196,100 | 17.28 | 17.41 | 17.06 | 0 | 300 | -0.0 | |
| 01/03/2024 |
17.24
|
18,000 | 17.24 | 17.24 | 17.02 | 0 | 0 | 0 | |
| 29/02/2024 |
17.24
|
8,200 | 17.24 | 17.32 | 17.02 | 0 | 0 | 0 | |
| 28/02/2024 |
17.24
|
19,000 | 17.24 | 17.24 | 16.97 | 0 | 0 | 0 | |
| 27/02/2024 |
17.15
|
62,800 | 16.88 | 17.15 | 16.71 | 400 | 0 | 0.0 | |
| 26/02/2024 |
17.02
|
25,400 | 16.75 | 17.24 | 16.71 | 0 | 3,000 | -0.1 | |
| 23/02/2024 |
17.19
|
59,600 | 17.10 | 17.41 | 16.88 | 0 | 0 | 0 | |
| 22/02/2024 |
17.24
|
47,100 | 16.88 | 17.24 | 16.84 | 0 | 0 | 0 | |
| 21/02/2024 |
17.19
|
33,300 | 17.02 | 17.32 | 16.84 | 0 | 0 | 0 | |
| 20/02/2024 |
17.32
|
22,400 | 17.32 | 17.32 | 17.06 | 0 | 0 | 0 | |
| 19/02/2024 |
17.32
|
39,700 | 17.37 | 17.37 | 16.80 | 100 | 0 | 0.0 | |
| 16/02/2024 |
17.37
|
17,600 | 17.02 | 17.41 | 17.02 | 100 | 400 | -0.0 | |
| 15/02/2024 |
17.41
|
37,400 | 17.19 | 17.50 | 17.15 | 0 | 1,000 | -0.0 | |
| 07/02/2024 |
17.37
|
77,600 | 16.71 | 17.41 | 16.71 | 0 | 500 | -0.0 | |
| 06/02/2024 |
17.15
|
117,200 | 16.66 | 17.50 | 16.44 | 0 | 44,700 | -0.8 | |
| 05/02/2024 |
17.10
|
37,800 | 17.37 | 17.37 | 16.62 | 0 | 0 | 0 | |
| 02/02/2024 |
17.15
|
90,500 | 16.75 | 17.37 | 16.71 | 4,000 | 0 | 0.1 | |
| 01/02/2024 |
17.24
|
40,200 | 17.02 | 17.32 | 16.71 | 0 | 1,000 | -0.0 | |
| 31/01/2024 |
17.37
|
40,000 | 17.46 | 17.59 | 17.06 | 0 | 0 | 0 | |
| 30/01/2024 |
17.37
|
42,600 | 17.59 | 17.59 | 16.97 | 0 | 0 | 0 | |
| 29/01/2024 |
17.41
|
57,700 | 17.19 | 18.03 | 17.19 | 0 | 0 | 0 | |
| 26/01/2024 |
17.19
|
48,700 | 17.28 | 17.41 | 17.06 | 0 | 0 | 0 | |
| 25/01/2024 |
17.28
|
51,900 | 17.41 | 17.54 | 17.24 | 0 | 2,000 | -0.0 | |
| 24/01/2024 |
17.41
|
141,500 | 17.50 | 17.63 | 17.15 | 0 | 200 | -0.0 | |