Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-2.75 | -11.90% | 906,200 | -123,588 | -2.6 |
18.40
23.10
20.35
|
2 tháng
(2025-03-03) |
-3.45 | -14.50% | 1,370,200 | -122,680 | -2.6 |
18.40
23.80
20.35
|
3 tháng
(2025-02-03) |
-5.10 | -20.04% | 2,773,800 | 3,258 | 0.5 |
18.40
25.45
20.35
|
6 tháng
(2024-11-01) |
-4.88 | -19.34% | 4,760,900 | -49,658 | -0.9 |
18.40
27.70
20.35
|
12 tháng
(2024-05-06) |
-1.99 | -8.90% | 13,480,300 | -382,558 | -8.7 |
18.40
28.16
20.35
|
24 tháng
(2023-05-11) |
-3.90 | -16.08% | 23,404,100 | -2,628,405 | -67.1 |
18.40
28.16
20.35
|
36 tháng
(2022-05-16) |
-12.14 | -37.36% | 28,462,700 | -3,063,887 | -85.0 |
18.40
34.19
20.35
|
60 tháng
(2020-05-26) |
5.54 | 37.40% | 53,778,520 | -2,348,887 | -27.2 |
14.81
40.03
20.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2025 |
20.35
|
33,100 | 20.20 | 20.40 | 20 | 5,200 | 26,300 | -0.4 | |
28/04/2025 |
20.40
|
29,700 | 20.20 | 20.40 | 20.15 | 0 | 0 | 0 | |
25/04/2025 |
20.40
|
4,900 | 19.70 | 20.40 | 19.70 | 0 | 0 | 0 | |
24/04/2025 |
20.40
|
19,800 | 20.45 | 20.50 | 20 | 0 | 12,700 | -0.3 | |
23/04/2025 |
20.40
|
19,200 | 20.05 | 20.50 | 20.05 | 0 | 0 | 0 | |
22/04/2025 |
20.05
|
62,700 | 20.50 | 20.50 | 19.20 | 3,700 | 177 | 0.1 | |
21/04/2025 |
20.60
|
29,300 | 20.90 | 21.05 | 20.50 | 0 | 0 | 0 | |
18/04/2025 |
21.15
|
4,800 | 21.45 | 21.45 | 20.85 | 100 | 0 | 0.0 | |
17/04/2025 |
21.20
|
17,700 | 20.90 | 21.20 | 20.70 | 1,000 | 500 | 0.0 | |
16/04/2025 |
20.90
|
13,900 | 21.50 | 21.50 | 20.60 | 0 | 1,300 | -0.0 | |
15/04/2025 |
21.50
|
25,100 | 22.20 | 22.20 | 20.75 | 100 | 1,100 | -0.0 | |
14/04/2025 |
22.05
|
41,100 | 20.80 | 22.15 | 20.80 | 500 | 0 | 0.0 | |
11/04/2025 |
20.80
|
41,100 | 20.60 | 20.80 | 19.95 | 1,300 | 0 | 0.0 | |
10/04/2025 |
19.65
|
13,800 | 19.65 | 19.65 | 19.65 | 0 | 11 | -0.0 | |
09/04/2025 |
18.40
|
52,900 | 17.55 | 18.75 | 17.55 | 1,100 | 2,200 | -0.0 | |
08/04/2025 |
18.80
|
124,800 | 19.50 | 19.50 | 18.80 | 800 | 0 | 0.0 | |
04/04/2025 |
20.20
|
119,900 | 19.95 | 21.25 | 19.95 | 0 | 25,900 | -0.5 | |
03/04/2025 |
21.45
|
189,200 | 21.50 | 22.50 | 21.45 | 300 | 67,500 | -1.4 | |
02/04/2025 |
23.05
|
29,700 | 23.10 | 23.10 | 22.95 | 0 | 0 | 0 | |
01/04/2025 |
23.10
|
2,100 | 23.15 | 23.15 | 23.10 | 0 | 0 | 0 | |
31/03/2025 |
23.10
|
31,400 | 23.25 | 23.25 | 23 | 0 | 0 | 0 | |
28/03/2025 |
23.25
|
5,400 | 23.30 | 23.30 | 23.25 | 0 | 0 | 0 | |
27/03/2025 |
23.30
|
5,600 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 | |
26/03/2025 |
23.20
|
25,300 | 23.25 | 23.25 | 23.15 | 0 | 0 | 0 | |
25/03/2025 |
23.25
|
16,000 | 23.20 | 23.25 | 23.15 | 0 | 0 | 0 | |
24/03/2025 |
23.25
|
10,500 | 23.25 | 23.25 | 23.15 | 200 | 0 | 0.0 | |
21/03/2025 |
23.20
|
11,000 | 23.10 | 23.25 | 23.10 | 0 | 0 | 0 | |
20/03/2025 |
23.15
|
19,900 | 23.40 | 23.40 | 23.10 | 0 | 1,100 | -0.0 | |
19/03/2025 |
23.35
|
6,700 | 23.40 | 23.40 | 23.15 | 0 | 114 | -0.0 | |
18/03/2025 |
23.35
|
12,100 | 23.20 | 23.45 | 23.20 | 0 | 0 | 0 | |
17/03/2025 |
23.15
|
41,000 | 23.10 | 23.30 | 23.05 | 5,200 | 0 | 0.1 | |
14/03/2025 |
23.10
|
43,600 | 23.20 | 23.40 | 23.05 | 0 | 0 | 0 | |
13/03/2025 |
23.20
|
21,100 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 | |
12/03/2025 |
23.45
|
19,900 | 23.45 | 23.50 | 23.30 | 0 | 0 | 0 | |
11/03/2025 |
23.45
|
13,100 | 23.20 | 23.45 | 23.10 | 0 | 0 | 0 | |
10/03/2025 |
23.45
|
17,300 | 23.40 | 23.45 | 23.30 | 0 | 2,500 | -0.1 | |
07/03/2025 |
23.40
|
17,900 | 23.50 | 23.50 | 23.10 | 1,300 | 78 | 0.0 | |
06/03/2025 |
23.30
|
19,900 | 23.65 | 23.65 | 23.20 | 0 | 0 | 0 | |
05/03/2025 |
23.25
|
17,000 | 23.05 | 23.55 | 23.05 | 0 | 2,000 | -0.0 | |
04/03/2025 |
23.15
|
112,200 | 23.80 | 23.80 | 23 | 0 | 0 | 0 | |
03/03/2025 |
23.80
|
28,500 | 23.95 | 23.95 | 23.75 | 0 | 0 | 0 | |
28/02/2025 |
23.95
|
34,300 | 23.85 | 24.10 | 23.85 | 0 | 0 | 0 | |
27/02/2025 |
23.95
|
16,600 | 23.85 | 24 | 23.80 | 0 | 0 | 0 | |
26/02/2025 |
23.85
|
96,600 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 | |
25/02/2025 |
24.10
|
38,800 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 | |
24/02/2025 |
24.30
|
42,000 | 24.55 | 24.55 | 24.30 | 0 | 2,900 | -0.1 | |
21/02/2025 |
24.35
|
12,700 | 24.60 | 24.60 | 24.35 | 0 | 200 | -0.0 | |
20/02/2025 |
24.60
|
33,900 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 | |
19/02/2025 |
24.80
|
41,600 | 24.60 | 24.80 | 24.60 | 0 | 2 | -0.0 | |
18/02/2025 |
24.90
|
118,100 | 25.20 | 25.20 | 24.50 | 3,100 | 22,960 | -0.5 | |
17/02/2025 |
25.25
|
214,500 | 24.85 | 25.90 | 24.25 | 113,400 | 0 | 2.8 | |
14/02/2025 |
24.75
|
58,100 | 24.40 | 25 | 24 | 11,900 | 0 | 0.3 | |
13/02/2025 |
24.40
|
111,700 | 24.05 | 24.40 | 23.70 | 38,100 | 6,200 | 0.8 | |
12/02/2025 |
24.10
|
58,600 | 24 | 24.10 | 23.80 | 0 | 0 | 0 | |
11/02/2025 |
24.10
|
52,400 | 23.90 | 24.25 | 23.80 | 0 | 1,600 | -0.0 | |
10/02/2025 |
23.80
|
118,900 | 24.30 | 24.30 | 23.80 | 1,600 | 300 | 0.0 | |
07/02/2025 |
24.50
|
80,300 | 24.20 | 24.95 | 24.20 | 1,000 | 6,300 | -0.1 | |
06/02/2025 |
24.50
|
91,400 | 25 | 25.05 | 24.35 | 0 | 2,200 | -0.1 | |
05/02/2025 |
25.05
|
87,400 | 25.25 | 25.25 | 24.95 | 0 | 100 | -0.0 | |
04/02/2025 |
25.25
|
63,600 | 25.60 | 25.80 | 25.20 | 0 | 100 | -0.0 | |
03/02/2025 |
25.45
|
32,100 | 25.60 | 25.90 | 25.40 | 0 | 300 | -0.0 | |
24/01/2025 |
25.40
|
31,300 | 25.20 | 25.75 | 25.15 | 0 | 0 | 0 | |
23/01/2025 |
25.20
|
17,000 | 25.45 | 26 | 25.20 | 100 | 2,600 | -0.1 | |
22/01/2025 |
25.10
|
68,700 | 25.40 | 25.65 | 25.05 | 3,900 | 100 | 0.1 | |
21/01/2025 |
25.80
|
58,300 | 26 | 26 | 25.40 | 3,100 | 0 | 0.1 | |
20/01/2025 |
26.05
|
9,900 | 26.20 | 26.50 | 26 | 0 | 0 | 0 | |
17/01/2025 |
26.20
|
8,600 | 25.95 | 26.30 | 25.80 | 0 | 0 | 0 | |
16/01/2025 |
26.10
|
8,100 | 26 | 26.10 | 25.80 | 0 | 3 | -0.0 | |
15/01/2025 |
26
|
26,100 | 25.50 | 26.20 | 25.05 | 0 | 15,233 | -0.4 | |
14/01/2025 |
25.85
|
13,100 | 25.30 | 25.95 | 25.30 | 0 | 0 | 0 | |
13/01/2025 |
25.85
|
26,500 | 25.30 | 25.95 | 25.30 | 100 | 326 | -0.0 | |
10/01/2025 |
25.30
|
34,600 | 25.70 | 26 | 25.20 | 0 | 0 | 0 | |
09/01/2025 |
25.80
|
23,800 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
08/01/2025 |
26
|
10,200 | 26 | 26 | 25.80 | 500 | 344 | 0.0 | |
07/01/2025 |
26
|
19,400 | 25.95 | 26.20 | 25.60 | 0 | 0 | 0 | |
06/01/2025 |
26
|
29,400 | 26.05 | 26.50 | 25.70 | 2,000 | 1,510 | 0.0 | |
03/01/2025 |
26
|
63,600 | 26.70 | 26.70 | 25.50 | 1,200 | 0 | 0.0 | |
02/01/2025 |
26.70
|
27,100 | 27.10 | 27.15 | 26.50 | 0 | 500 | -0.0 | |
31/12/2024 |
27.10
|
50,200 | 26.90 | 27.20 | 26.20 | 4,600 | 0 | 0.1 | |
30/12/2024 |
27
|
30,800 | 27 | 27 | 26.80 | 0 | 4,100 | -0.1 | |
27/12/2024 |
27
|
95,600 | 27 | 27.50 | 27 | 14,100 | 10,000 | 0.1 | |
26/12/2024 |
27
|
56,800 | 27.40 | 27.70 | 27 | 100 | 0 | 0.0 | |
25/12/2024 |
27.40
|
45,600 | 27.80 | 28 | 27.40 | 0 | 2,200 | -0.1 | |
24/12/2024 |
27.70
|
252,400 | 26.30 | 27.75 | 26.20 | 0 | 0 | 0 | |
23/12/2024 |
26.30
|
32,200 | 26.20 | 26.30 | 26.15 | 0 | 2,700 | -0.1 | |
20/12/2024 |
26.25
|
27,300 | 26.25 | 26.25 | 26.15 | 0 | 0 | 0 | |
19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
19/12/2024 |
26.25
|
53,400 | 26.50 | 26.95 | 26.05 | 1,000 | 0 | 0.0 | |
18/12/2024 |
26.50
|
38,500 | 26.50 | 26.50 | 26.21 | 0 | 8,000 | -0.2 | |
17/12/2024 |
26.50
|
68,800 | 26.55 | 26.74 | 26.31 | 0 | 0 | 0 | |
16/12/2024 |
26.69
|
45,700 | 26.55 | 26.93 | 26.50 | 200 | 7,400 | -0.2 | |
13/12/2024 |
26.50
|
181,000 | 26.21 | 27.27 | 26.21 | 0 | 8,000 | -0.2 | |
12/12/2024 |
26.21
|
44,200 | 26.16 | 26.21 | 25.87 | 0 | 0 | 0 | |
11/12/2024 |
26.11
|
34,000 | 25.97 | 26.21 | 25.87 | 0 | 0 | 0 | |
10/12/2024 |
25.78
|
32,800 | 25.83 | 25.97 | 25.58 | 200 | 0 | 0.0 | |
09/12/2024 |
25.63
|
7,800 | 25.73 | 25.83 | 25.44 | 0 | 0 | 0 | |
06/12/2024 |
25.78
|
8,300 | 25.68 | 25.78 | 25.54 | 0 | 0 | 0 | |
05/12/2024 |
25.54
|
44,500 | 25.83 | 25.92 | 25.54 | 3,300 | 100 | 0.1 | |
04/12/2024 |
25.83
|
10,600 | 25.78 | 25.87 | 25.73 | 0 | 0 | 0 | |
03/12/2024 |
25.73
|
13,600 | 25.63 | 25.73 | 25.54 | 0 | 0 | 0 | |
02/12/2024 |
25.63
|
12,800 | 25.54 | 25.78 | 25.25 | 0 | 7,200 | -0.2 |