| 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) |
1.80 | 7.66% | 1,260,400 | 21,900 | 0.7 |
23.25
27.50
25.60
|
|
2 tháng
(2025-11-28) |
1.30 | 5.42% | 1,766,600 | -39,400 | -0.7 |
23.25
27.50
25.60
|
|
3 tháng
(2025-10-29) |
1.70 | 7.20% | 2,785,200 | 4,100 | 0.3 |
23.25
27.50
25.60
|
|
6 tháng
(2025-07-31) |
2.75 | 12.20% | 11,032,400 | 274,857 | 6.8 |
22.20
27.50
25.60
|
|
12 tháng
(2025-02-03) |
9.80 | 63.27% | 25,755,700 | -1,732,014 | -33.4 |
15.45
27.50
25.60
|
|
24 tháng
(2024-02-07) |
11.60 | 84.67% | 30,116,900 | -2,626,286 | -48.4 |
13.70
27.50
25.60
|
|
36 tháng
(2023-02-13) |
12.24 | 93.79% | 32,585,700 | -3,616,286 | -64.7 |
12.98
27.50
25.60
|
|
60 tháng
(2021-02-22) |
14.91 | 143.41% | 58,755,200 | -1,816,946 | -32.0 |
10.01
27.50
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
14.45
|
53,700 | 14.54 | 14.54 | 14.36 | 3,000 | 28,400 | -0.4 | |
| 21/06/2024 |
14.54
|
19,200 | 14.45 | 14.54 | 14.40 | 0 | 17,000 | -0.3 | |
| 20/06/2024 |
14.45
|
9,500 | 14.49 | 14.49 | 14.40 | 0 | 4,800 | -0.1 | |
| 19/06/2024 |
14.45
|
29,900 | 14.54 | 14.54 | 14.45 | 0 | 18,900 | -0.3 | |
| 18/06/2024 |
14.45
|
71,700 | 14.49 | 14.54 | 14.45 | 0 | 27,900 | -0.4 | |
| 17/06/2024 |
14.58
|
47,200 | 14.58 | 14.58 | 14.45 | 0 | 8,100 | -0.1 | |
| 14/06/2024 |
14.58
|
45,000 | 14.68 | 14.68 | 14.58 | 300 | 43,300 | -0.7 | |
| 13/06/2024 |
14.63
|
21,100 | 14.63 | 14.68 | 14.58 | 0 | 15,000 | -0.2 | |
| 12/06/2024 |
14.68
|
4,700 | 14.72 | 14.72 | 14.68 | 0 | 2,000 | -0.0 | |
| 11/06/2024 |
14.63
|
10,200 | 14.63 | 14.63 | 14.58 | 0 | 8,700 | -0.1 | |
| 10/06/2024 |
14.63
|
13,900 | 14.68 | 14.68 | 14.63 | 2,000 | 4,900 | -0.0 | |
| 07/06/2024 |
14.63
|
47,300 | 14.72 | 14.72 | 14.54 | 2,601 | 21,600 | -0.3 | |
| 06/06/2024 |
14.58
|
30,600 | 14.58 | 14.63 | 14.49 | 1,300 | 12,300 | -0.2 | |
| 05/06/2024 |
14.58
|
23,200 | 14.63 | 14.63 | 14.49 | 0 | 4,600 | -0.1 | |
| 04/06/2024 |
14.58
|
89,000 | 14.45 | 14.58 | 14.40 | 22,900 | 40,000 | -0.3 | |
| 03/06/2024 |
14.45
|
38,500 | 14.49 | 14.49 | 14.45 | 19,400 | 12,000 | 0.1 | |
| 31/05/2024 |
14.45
|
13,400 | 14.45 | 14.49 | 14.45 | 0 | 3,400 | -0.1 | |
| 30/05/2024 |
14.45
|
26,300 | 14.40 | 14.49 | 14.40 | 100 | 7,000 | -0.1 | |
| 29/05/2024 |
14.45
|
110,300 | 14.68 | 14.68 | 14.45 | 15,200 | 68,200 | -0.8 | |
| 28/05/2024 |
14.68
|
33,800 | 14.72 | 14.81 | 14.63 | 0 | 12,000 | -0.2 | |
| 27/05/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 27/05/2024 |
14.77
|
61,800 | 14.95 | 15.13 | 14.63 | 6,300 | 0 | 0.1 | |
| 24/05/2024 |
14.90
|
130,900 | 14.99 | 14.99 | 14.86 | 4,500 | 54,400 | -0.9 | |
| 23/05/2024 |
14.90
|
125,600 | 15.03 | 15.07 | 14.90 | 3,000 | 41,800 | -0.7 | |
| 22/05/2024 |
15.03
|
77,700 | 14.95 | 15.03 | 14.90 | 0 | 44,900 | -0.8 | |
| 21/05/2024 |
14.99
|
55,100 | 14.95 | 15.03 | 14.95 | 3,700 | 30,400 | -0.5 | |
| 20/05/2024 |
14.95
|
53,700 | 14.95 | 14.95 | 14.86 | 4,900 | 28,000 | -0.4 | |
| 17/05/2024 |
14.90
|
64,200 | 14.95 | 15.07 | 14.90 | 800 | 27,900 | -0.5 | |
| 16/05/2024 |
14.99
|
37,200 | 14.86 | 15.03 | 14.86 | 0 | 17,500 | -0.3 | |
| 15/05/2024 |
14.95
|
43,900 | 14.78 | 15.49 | 14.78 | 7,700 | 15,700 | -0.1 | |
| 14/05/2024 |
14.82
|
60,800 | 14.82 | 14.95 | 14.78 | 28,200 | 30,000 | -0.0 | |
| 13/05/2024 |
14.82
|
54,200 | 14.90 | 14.95 | 14.82 | 600 | 19,500 | -0.3 | |
| 10/05/2024 |
14.82
|
17,500 | 14.95 | 14.95 | 14.82 | 700 | 5,900 | -0.1 | |
| 09/05/2024 |
14.95
|
68,700 | 14.86 | 14.95 | 14.74 | 400 | 10,000 | -0.2 | |
| 08/05/2024 |
15.11
|
8,800 | 14.82 | 15.11 | 14.78 | 100 | 2,000 | -0.0 | |
| 07/05/2024 |
15.11
|
96,000 | 14.53 | 15.11 | 14.53 | 1,900 | 44,100 | -0.8 | |
| 06/05/2024 |
14.41
|
8,400 | 14.41 | 14.45 | 14.36 | 0 | 3,000 | -0.1 | |
| 03/05/2024 |
14.36
|
25,100 | 14.36 | 14.41 | 14.36 | 0 | 11,000 | -0.2 | |
| 02/05/2024 |
14.36
|
25,200 | 14.24 | 14.36 | 14.24 | 0 | 10,000 | -0.2 | |
| 26/04/2024 |
14.24
|
6,600 | 14.36 | 14.36 | 14.24 | 0 | 3,000 | -0.1 | |
| 25/04/2024 |
14.36
|
6,800 | 14.24 | 14.36 | 14.24 | 0 | 0 | 0 | |
| 24/04/2024 |
14.24
|
13,200 | 14.24 | 14.28 | 14.16 | 0 | 200 | -0.0 | |
| 23/04/2024 |
14.20
|
6,600 | 14.24 | 14.28 | 14.16 | 0 | 0 | 0 | |
| 22/04/2024 |
14.36
|
400 | 14.36 | 14.36 | 14.36 | 100 | 0 | 0.0 | |
| 19/04/2024 |
14.24
|
2,100 | 14.12 | 14.24 | 13.95 | 0 | 0 | 0 | |
| 17/04/2024 |
14.32
|
2,200 | 14.32 | 14.32 | 14.16 | 0 | 0 | 0 | |
| 16/04/2024 |
14.28
|
6,600 | 14.24 | 14.28 | 14.16 | 200 | 600 | -0.0 | |
| 15/04/2024 |
14.32
|
41,900 | 14.41 | 14.41 | 14.32 | 0 | 0 | 0 | |
| 12/04/2024 |
14.36
|
3,200 | 14.24 | 14.36 | 14.24 | 0 | 200 | -0.0 | |
| 11/04/2024 |
14.36
|
6,000 | 14.20 | 14.36 | 14.20 | 0 | 0 | 0 | |
| 10/04/2024 |
14.36
|
4,400 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
| 09/04/2024 |
14.41
|
6,800 | 14.36 | 14.41 | 14.36 | 0 | 500 | -0.0 | |
| 08/04/2024 |
14.41
|
7,400 | 14.36 | 14.41 | 14.36 | 0 | 200 | -0.0 | |
| 05/04/2024 |
14.41
|
18,500 | 14.28 | 14.41 | 14.28 | 3,000 | 0 | 0.1 | |
| 04/04/2024 |
14.41
|
1,500 | 14.41 | 14.41 | 14.41 | 0 | 0 | 0 | |
| 03/04/2024 |
14.41
|
2,800 | 14.36 | 14.41 | 14.32 | 200 | 0 | 0.0 | |
| 02/04/2024 |
14.36
|
5,300 | 14.32 | 14.36 | 14.28 | 0 | 500 | -0.0 | |
| 01/04/2024 |
14.45
|
900 | 14.36 | 14.45 | 14.36 | 0 | 0 | 0 | |
| 29/03/2024 |
14.45
|
0 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 28/03/2024 |
14.45
|
6,600 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
| 27/03/2024 |
14.49
|
1,000 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 26/03/2024 |
14.53
|
22,300 | 14.36 | 14.53 | 14.36 | 800 | 0 | 0.0 | |
| 25/03/2024 |
14.36
|
14,400 | 14.36 | 14.49 | 14.36 | 200 | 0 | 0.0 | |
| 22/03/2024 |
14.36
|
26,800 | 14.36 | 14.45 | 14.36 | 100 | 0 | 0.0 | |
| 21/03/2024 |
14.36
|
10,100 | 14.28 | 14.36 | 14.28 | 0 | 0 | 0 | |
| 20/03/2024 |
14.32
|
2,500 | 14.32 | 14.32 | 14.24 | 0 | 0 | 0 | |
| 19/03/2024 |
14.28
|
4,200 | 14.36 | 14.45 | 14.28 | 0 | 0 | 0 | |
| 18/03/2024 |
14.36
|
20,400 | 14.45 | 14.49 | 14.28 | 2,000 | 0 | 0.0 | |
| 15/03/2024 |
14.45
|
21,800 | 14.32 | 14.45 | 14.24 | 2,500 | 0 | 0.0 | |
| 14/03/2024 |
14.41
|
9,300 | 14.28 | 14.41 | 14.28 | 0 | 0 | 0 | |
| 13/03/2024 |
14.45
|
800 | 14.28 | 14.45 | 14.28 | 0 | 0 | 0 | |
| 12/03/2024 |
14.32
|
12,900 | 14.32 | 14.32 | 14.24 | 200 | 5,800 | -0.1 | |
| 11/03/2024 |
14.36
|
19,300 | 14.28 | 14.41 | 14.28 | 0 | 0 | 0 | |
| 08/03/2024 |
14.32
|
22,000 | 14.53 | 14.53 | 14.28 | 0 | 0 | 0 | |
| 07/03/2024 |
14.32
|
7,500 | 14.28 | 14.32 | 14.24 | 337,500 | 337,500 | 0 | |
| 06/03/2024 |
14.32
|
100 | 14.32 | 14.32 | 14.32 | 0 | 0 | 0 | |
| 05/03/2024 |
14.32
|
46,200 | 14.24 | 14.32 | 14.24 | 1,200 | 19,400 | -0.3 | |
| 04/03/2024 |
14.24
|
38,800 | 14.24 | 14.28 | 14.20 | 315,020 | 315,220 | -0.0 | |
| 01/03/2024 |
14.24
|
14,300 | 14.32 | 14.36 | 14.12 | 0 | 400 | -0.0 | |
| 29/02/2024 |
14.12
|
46,100 | 14.12 | 14.16 | 14.12 | 0 | 30,000 | -0.5 | |
| 28/02/2024 |
14.07
|
41,200 | 14.07 | 14.24 | 14.03 | 0 | 23 | -0.0 | |
| 27/02/2024 |
14.03
|
10,400 | 13.95 | 14.03 | 13.95 | 3,400 | 0 | 0.1 | |
| 26/02/2024 |
13.95
|
7,900 | 14.03 | 14.03 | 13.95 | 100 | 0 | 0.0 | |
| 23/02/2024 |
14.07
|
6,000 | 13.91 | 14.07 | 13.87 | 0 | 0 | 0 | |
| 22/02/2024 |
13.99
|
6,800 | 13.99 | 13.99 | 13.91 | 3,000 | 0 | 0.1 | |
| 21/02/2024 |
13.99
|
2,900 | 13.82 | 13.99 | 13.82 | 0 | 2,300 | -0.0 | |
| 20/02/2024 |
13.91
|
7,700 | 13.87 | 13.91 | 13.82 | 700 | 0 | 0.0 | |
| 19/02/2024 |
13.82
|
19,900 | 13.82 | 13.87 | 13.78 | 8,300 | 0 | 0.1 | |
| 16/02/2024 |
13.78
|
14,300 | 13.91 | 14.03 | 13.78 | 0 | 100 | -0.0 | |
| 15/02/2024 |
13.70
|
69,500 | 13.70 | 13.70 | 13.70 | 11,500 | 36,550 | -0.4 | |
| 07/02/2024 |
13.70
|
46,800 | 13.70 | 13.70 | 13.62 | 1,900 | 45,800 | -0.7 | |
| 06/02/2024 |
13.62
|
52,800 | 13.66 | 13.66 | 13.62 | 0 | 52,800 | -0.9 | |
| 05/02/2024 |
13.66
|
40,300 | 13.70 | 13.70 | 13.62 | 16,600 | 15,800 | 0.0 | |
| 02/02/2024 |
13.66
|
51,000 | 13.74 | 13.74 | 13.66 | 0 | 27,600 | -0.5 | |
| 01/02/2024 |
13.78
|
86,100 | 13.70 | 13.78 | 13.70 | 500 | 74,700 | -1.2 | |
| 31/01/2024 |
13.74
|
127,600 | 13.74 | 13.78 | 13.70 | 65,000 | 126,700 | -1.0 | |
| 30/01/2024 |
13.70
|
48,000 | 13.70 | 14.07 | 13.70 | 16,600 | 43,100 | -0.4 | |
| 29/01/2024 |
13.70
|
68,300 | 13.78 | 13.78 | 13.70 | 200 | 68,200 | -1.1 | |
| 26/01/2024 |
13.78
|
45,400 | 13.78 | 13.87 | 13.74 | 0 | 45,300 | -0.8 | |
| 25/01/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
| 24/01/2024 |
13.78
|
0 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |