Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-08) |
0.20 | 1.21% | 6,003,600 | 19,800 | 0.3 |
16
16.85
16.75
|
2 tháng
(2024-12-09) |
-1 | -5.63% | 15,361,600 | 12,920 | 0.2 |
16
17.75
16.75
|
3 tháng
(2024-11-11) |
-1.25 | -6.94% | 27,218,700 | -22,880 | -0.5 |
16
18
16.75
|
6 tháng
(2024-08-12) |
-0.03 | -0.18% | 85,703,500 | -5,480 | -0.2 |
16
18.95
16.75
|
12 tháng
(2024-02-15) |
0.07 | 0.40% | 354,058,700 | -358,420 | -5.9 |
15.62
22.13
16.75
|
24 tháng
(2023-02-20) |
9.05 | 117.40% | 809,446,500 | -68,277 | -2.6 |
7.06
22.13
16.75
|
36 tháng
(2022-02-23) |
-2.60 | -13.42% | 983,243,200 | -314,385 | -6.5 |
5.27
22.13
16.75
|
60 tháng
(2020-03-05) |
13.66 | 441.74% | 1,834,217,690 | -3,954,145 | -43.8 |
2.01
25.34
16.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/02/2025 |
16.75
|
295,500 | 16.75 | 16.90 | 16.70 | 300 | 27,400 | -0.5 | |
06/02/2025 |
16.80
|
502,600 | 16.80 | 17.10 | 16.80 | 24,400 | 89,100 | -1.1 | |
05/02/2025 |
16.80
|
258,700 | 16.85 | 16.90 | 16.75 | 8,700 | 0 | 0.1 | |
04/02/2025 |
16.85
|
476,900 | 16.40 | 17 | 16.40 | 48,700 | 0 | 0.8 | |
03/02/2025 |
16.40
|
425,800 | 16.20 | 16.55 | 16.20 | 110,100 | 0 | 1.8 | |
24/01/2025 |
16.35
|
380,200 | 16.50 | 16.50 | 16.30 | 3,600 | 0 | 0.1 | |
23/01/2025 |
16.40
|
484,200 | 16.15 | 16.60 | 16.15 | 7,100 | 4,400 | 0.0 | |
22/01/2025 |
16.15
|
260,800 | 16.40 | 16.40 | 16.15 | 500 | 0 | 0.0 | |
21/01/2025 |
16.25
|
258,800 | 16.55 | 16.55 | 16.25 | 0 | 700 | -0.0 | |
20/01/2025 |
16.35
|
188,100 | 16.60 | 16.60 | 16.35 | 1,500 | 0 | 0.0 | |
17/01/2025 |
16.40
|
217,300 | 16.60 | 16.60 | 16.35 | 0 | 0 | 0 | |
16/01/2025 |
16.50
|
471,000 | 16.50 | 16.95 | 16.50 | 0 | 57,200 | -1.0 | |
15/01/2025 |
16.30
|
200,400 | 16.25 | 16.45 | 16.20 | 0 | 4,300 | -0.1 | |
14/01/2025 |
16.20
|
264,300 | 16.15 | 16.30 | 16.10 | 0 | 0 | 0 | |
13/01/2025 |
16.25
|
392,500 | 16.40 | 16.40 | 16 | 0 | 0 | 0 | |
10/01/2025 |
16
|
383,100 | 16.50 | 16.55 | 16 | 0 | 1,000 | -0.0 | |
09/01/2025 |
16.40
|
173,100 | 16.50 | 16.80 | 16.40 | 0 | 500 | -0.0 | |
08/01/2025 |
16.55
|
370,300 | 16.30 | 16.85 | 16.30 | 0 | 500 | -0.0 | |
07/01/2025 |
16.30
|
389,100 | 16.50 | 16.70 | 16.30 | 5,400 | 500 | 0.1 | |
06/01/2025 |
16.50
|
416,900 | 16.85 | 16.90 | 16.40 | 5,200 | 3,500 | 0.0 | |
03/01/2025 |
16.80
|
426,000 | 17.05 | 17.10 | 16.75 | 0 | 6,200 | -0.1 | |
02/01/2025 |
17.10
|
230,000 | 16.95 | 17.10 | 16.90 | 100 | 700 | -0.0 | |
31/12/2024 |
16.95
|
343,600 | 17.05 | 17.10 | 16.90 | 0 | 200 | -0.0 | |
30/12/2024 |
17.10
|
300,900 | 17.10 | 17.30 | 17.10 | 5,600 | 420 | 0.1 | |
27/12/2024 |
17.10
|
402,100 | 17.20 | 17.20 | 17.05 | 700 | 0 | 0.0 | |
26/12/2024 |
17.10
|
218,800 | 17.20 | 17.25 | 17.10 | 0 | 400 | -0.0 | |
25/12/2024 |
17.10
|
766,200 | 16.95 | 17.50 | 16.95 | 4,600 | 7,800 | -0.1 | |
24/12/2024 |
16.95
|
522,200 | 17 | 17 | 16.90 | 0 | 11,900 | -0.2 | |
23/12/2024 |
17
|
354,000 | 16.95 | 17.20 | 16.95 | 0 | 8,000 | -0.1 | |
20/12/2024 |
17
|
278,900 | 17.10 | 17.20 | 17 | 0 | 6,700 | -0.1 | |
19/12/2024 |
17.10
|
740,800 | 17 | 17.10 | 16.85 | 8,000 | 7,200 | 0.0 | |
18/12/2024 |
17.25
|
294,500 | 17.05 | 17.25 | 17 | 0 | 0 | 0 | |
17/12/2024 |
17.10
|
418,700 | 17.20 | 17.20 | 17 | 14,600 | 60 | 0.2 | |
16/12/2024 |
17.05
|
417,700 | 17.25 | 17.30 | 17.05 | 7,200 | 5,900 | 0.0 | |
13/12/2024 |
17.15
|
638,000 | 17.45 | 17.50 | 17.15 | 0 | 1,400 | -0.0 | |
12/12/2024 |
17.50
|
367,300 | 17.65 | 17.70 | 17.45 | 0 | 0 | 0 | |
11/12/2024 |
17.60
|
654,800 | 17.75 | 17.80 | 17.20 | 1,300 | 500 | 0.0 | |
10/12/2024 |
17.70
|
501,400 | 17.75 | 17.80 | 17.50 | 1,300 | 0 | 0.0 | |
09/12/2024 |
17.75
|
676,100 | 17.70 | 17.90 | 17.60 | 11,400 | 10,900 | 0.0 | |
06/12/2024 |
17.70
|
1,075,500 | 17.70 | 17.80 | 17.55 | 19,900 | 1,100 | 0.3 | |
05/12/2024 |
17.80
|
2,092,300 | 16.70 | 17.85 | 16.40 | 21,300 | 36,900 | -0.3 | |
04/12/2024 |
16.70
|
658,900 | 16.95 | 16.95 | 16.60 | 1,500 | 5,400 | -0.1 | |
03/12/2024 |
16.95
|
188,700 | 17.05 | 17.20 | 16.90 | 0 | 1,600 | -0.0 | |
02/12/2024 |
17.05
|
189,200 | 17.10 | 17.20 | 17 | 2,000 | 7,100 | -0.1 | |
29/11/2024 |
17.10
|
331,400 | 17 | 17.20 | 16.85 | 16,500 | 8,100 | 0.1 | |
28/11/2024 |
17.05
|
223,700 | 17.10 | 17.25 | 17 | 19,800 | 0 | 0.3 | |
27/11/2024 |
17
|
354,500 | 17.25 | 17.25 | 17 | 0 | 0 | 0 | |
26/11/2024 |
17.25
|
442,300 | 17 | 17.40 | 17 | 26,600 | 4,600 | 0.4 | |
25/11/2024 |
16.95
|
178,300 | 17 | 17 | 16.85 | 0 | 5,000 | -0.1 | |
22/11/2024 |
16.90
|
275,400 | 17.05 | 17.10 | 16.85 | 0 | 900 | -0.0 | |
21/11/2024 |
17.05
|
270,000 | 16.85 | 17.05 | 16.75 | 0 | 0 | 0 | |
20/11/2024 |
16.70
|
603,400 | 16.60 | 17.15 | 16.50 | 0 | 27,400 | -0.5 | |
19/11/2024 |
16.55
|
324,100 | 17 | 17 | 16.55 | 0 | 16,500 | -0.3 | |
18/11/2024 |
16.90
|
710,900 | 16.35 | 17.10 | 16.35 | 0 | 0 | 0 | |
15/11/2024 |
16.35
|
1,198,500 | 17.05 | 17.05 | 16.35 | 31,900 | 22,400 | 0.2 | |
14/11/2024 |
17.05
|
932,800 | 17.80 | 17.80 | 17.05 | 0 | 33,000 | -0.6 | |
13/11/2024 |
17.80
|
765,000 | 17.70 | 18 | 17.55 | 0 | 5,200 | -0.1 | |
12/11/2024 |
18
|
531,600 | 18 | 18.35 | 17.95 | 0 | 0 | 0 | |
11/11/2024 |
18
|
510,600 | 18.20 | 18.25 | 17.75 | 0 | 100 | -0.0 | |
08/11/2024 |
18.20
|
708,700 | 18.20 | 18.35 | 17.95 | 0 | 5,400 | -0.1 | |
07/11/2024 |
18.20
|
535,500 | 18.35 | 18.40 | 18.10 | 0 | 12,000 | -0.2 | |
06/11/2024 |
18.35
|
856,900 | 17.85 | 18.35 | 17.75 | 0 | 0 | 0 | |
05/11/2024 |
17.70
|
238,000 | 17.70 | 17.75 | 17.55 | 0 | 100 | -0.0 | |
04/11/2024 |
17.70
|
554,300 | 17.75 | 17.95 | 17.25 | 2,500 | 41,200 | -0.7 | |
01/11/2024 |
17.70
|
373,700 | 17.75 | 17.75 | 17.50 | 4,500 | 100 | 0.1 | |
31/10/2024 |
17.80
|
254,000 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
30/10/2024 |
17.75
|
247,600 | 17.85 | 17.85 | 17.65 | 0 | 0 | 0 | |
29/10/2024 |
17.85
|
324,700 | 17.85 | 17.95 | 17.80 | 0 | 0 | 0 | |
28/10/2024 |
17.85
|
315,500 | 17.60 | 17.85 | 17.60 | 32,500 | 5,300 | 0.5 | |
25/10/2024 |
17.60
|
342,600 | 17.65 | 17.70 | 17.50 | 1,000 | 2,700 | -0.0 | |
24/10/2024 |
17.50
|
449,500 | 17.70 | 17.80 | 17.50 | 5,900 | 0 | 0.1 | |
23/10/2024 |
17.70
|
501,900 | 17.65 | 17.90 | 17.45 | 2,000 | 400 | 0.0 | |
22/10/2024 |
17.60
|
1,234,200 | 17.95 | 18.05 | 17.50 | 20,200 | 41,700 | -0.4 | |
21/10/2024 |
17.95
|
778,800 | 18.20 | 18.20 | 17.95 | 500 | 7,100 | -0.1 | |
18/10/2024 |
18.15
|
493,500 | 18.30 | 18.55 | 18.15 | 500 | 22,900 | -0.4 | |
17/10/2024 |
18.25
|
1,329,200 | 18.15 | 18.30 | 17.70 | 3,800 | 0 | 0.1 | |
16/10/2024 |
18.15
|
563,700 | 18.15 | 18.25 | 18.10 | 0 | 6,100 | -0.1 | |
15/10/2024 |
18.15
|
919,700 | 18.55 | 18.65 | 18.15 | 0 | 5,900 | -0.1 | |
14/10/2024 |
18.55
|
1,066,600 | 18.50 | 18.85 | 18.50 | 200 | 0 | 0.0 | |
11/10/2024 |
18.60
|
550,500 | 18.35 | 18.60 | 18.20 | 7,900 | 0 | 0.1 | |
10/10/2024 |
18.35
|
791,000 | 18.60 | 18.75 | 18.35 | 0 | 8,100 | -0.2 | |
09/10/2024 |
18.55
|
902,700 | 18.35 | 18.55 | 18.15 | 100 | 2,000 | -0.0 | |
08/10/2024 |
18.35
|
1,039,400 | 18.50 | 18.60 | 18.10 | 0 | 1,700 | -0.0 | |
07/10/2024 |
18.40
|
634,000 | 18.15 | 18.45 | 18.10 | 0 | 100 | -0.0 | |
04/10/2024 |
18.10
|
1,001,500 | 18.15 | 18.45 | 18 | 0 | 0 | 0 | |
03/10/2024 |
18.15
|
2,047,800 | 18.60 | 18.80 | 18.10 | 28,800 | 23,300 | 0.1 | |
02/10/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
02/10/2024 |
18.60
|
1,259,800 | 19 | 19 | 18.55 | 8,800 | 35,500 | -0.5 | |
01/10/2024 |
18.95
|
2,610,600 | 18.76 | 19.24 | 18.61 | 6,300 | 30,500 | -0.5 | |
30/09/2024 |
18.61
|
1,655,600 | 18.32 | 18.71 | 18.27 | 6,400 | 1,000 | 0.1 | |
27/09/2024 |
18.32
|
1,389,400 | 18.18 | 18.37 | 18.18 | 48,300 | 7,300 | 0.8 | |
26/09/2024 |
18.13
|
1,360,200 | 18.18 | 18.37 | 18.08 | 1,000 | 54,100 | -1.0 | |
25/09/2024 |
18.18
|
1,571,100 | 18.03 | 18.37 | 18.03 | 51,800 | 0 | 1.0 | |
24/09/2024 |
17.84
|
433,200 | 17.84 | 17.84 | 17.60 | 7,300 | 0 | 0.1 | |
23/09/2024 |
17.65
|
732,000 | 17.79 | 17.89 | 17.26 | 92,300 | 0 | 1.7 | |
20/09/2024 |
17.84
|
783,600 | 18.03 | 18.13 | 17.74 | 0 | 60,900 | -1.1 | |
19/09/2024 |
17.74
|
709,200 | 17.74 | 18.03 | 17.65 | 0 | 25,000 | -0.5 | |
18/09/2024 |
17.70
|
1,558,100 | 17.55 | 18.03 | 17.46 | 0 | 1,200 | -0.0 | |
17/09/2024 |
17.55
|
923,800 | 17.12 | 17.55 | 17.07 | 53,200 | 5,400 | 0.9 | |
16/09/2024 |
17.02
|
508,800 | 17.07 | 17.26 | 16.83 | 0 | 900 | -0.0 | |
13/09/2024 |
17.12
|
530,300 | 16.92 | 17.31 | 16.92 | 4,200 | 19,900 | -0.3 |