Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
-0.29 | -1.90% | 1,961,900 | 14,200 | 0.2 |
13.50
16.60
14.50
|
2 tháng
(2025-05-26) |
-1.35 | -8.28% | 2,466,700 | 34,800 | 0.4 |
13.50
17.32
14.50
|
3 tháng
(2025-04-25) |
-2.13 | -12.43% | 3,211,000 | 36,700 | 0.3 |
13.50
18.68
14.50
|
6 tháng
(2025-02-03) |
2.71 | 22.05% | 9,747,653 | -85,079 | -2.1 |
12.29
28.16
14.50
|
12 tháng
(2024-07-29) |
6.97 | 86.75% | 12,210,424 | -149,379 | -3.0 |
6.77
28.16
14.50
|
24 tháng
(2023-08-04) |
8.86 | 144.20% | 14,715,509 | 35,921 | -1.4 |
6.05
28.16
14.50
|
36 tháng
(2022-08-09) |
8.12 | 118.15% | 15,935,075 | 36,021 | -1.4 |
3.85
28.16
14.50
|
60 tháng
(2020-08-19) |
12.71 | 554.44% | 24,550,612 | 36,821 | -1.4 |
1.47
28.16
14.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/07/2025 |
14.50
|
192,900 | 15 | 15 | 14 | 0 | 0 | 0 | |
23/07/2025 |
15
|
161,700 | 16.60 | 16.90 | 14.80 | 0 | 0 | 0 | |
22/07/2025 |
16.60
|
331,700 | 15.50 | 16.90 | 15 | 0 | 0 | 0 | |
21/07/2025 |
14.90
|
232,100 | 14.20 | 15.30 | 14.20 | 7,000 | 0 | 0.1 | |
18/07/2025 |
14.10
|
109,200 | 13.70 | 14.50 | 13.70 | 0 | 0 | 0 | |
17/07/2025 |
13.80
|
97,300 | 13.60 | 13.90 | 13.30 | 0 | 0 | 0 | |
16/07/2025 |
13.50
|
121,200 | 13.90 | 14.10 | 13.40 | 0 | 0 | 0 | |
15/07/2025 |
13.90
|
129,700 | 14.70 | 14.70 | 13.70 | 0 | 0 | 0 | |
14/07/2025 |
14.20
|
57,800 | 14.50 | 14.50 | 14.10 | 0 | 0 | 0 | |
11/07/2025 |
14.50
|
64,600 | 16 | 16 | 14.30 | 0 | 0 | 0 | |
10/07/2025 |
14.60
|
92,600 | 15 | 15 | 14.50 | 5,000 | 0 | 0.1 | |
09/07/2025 |
14.90
|
102,000 | 14.50 | 15.40 | 14.50 | 0 | 0 | 0 | |
08/07/2025 |
14.30
|
57,500 | 14.70 | 14.90 | 14.30 | 1,000 | 0 | 0 | |
07/07/2025 |
14.70
|
41,800 | 14.70 | 14.90 | 14.50 | 0 | 0 | 0 | |
04/07/2025 |
14.70
|
42,000 | 14.90 | 15 | 14.60 | 800 | 0 | 0.0 | |
03/07/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
03/07/2025 |
14.90
|
50,900 | 15.90 | 15.90 | 14.70 | 0 | 0 | 0 | |
02/07/2025 |
15.00
|
38,000 | 15.19 | 15.19 | 14.71 | 0 | 0 | 0 | |
01/07/2025 |
15.00
|
88,700 | 14.71 | 15.29 | 14.71 | 400 | 0 | 0.0 | |
30/06/2025 |
15.10
|
36,000 | 14.61 | 15.10 | 14.61 | 0 | 0 | 0 | |
27/06/2025 |
14.61
|
43,400 | 15.00 | 15.10 | 14.61 | 0 | 0 | 0 | |
26/06/2025 |
14.90
|
16,100 | 15.29 | 15.29 | 14.61 | 0 | 0 | 0 | |
25/06/2025 |
15.19
|
19,000 | 15.48 | 15.48 | 14.52 | 0 | 0 | 0 | |
24/06/2025 |
15.29
|
28,600 | 15.48 | 15.48 | 15.10 | 0 | 0 | 0 | |
23/06/2025 |
15.29
|
23,500 | 15.48 | 15.77 | 15.29 | 0 | 0 | 0 | |
20/06/2025 |
15.58
|
19,700 | 16.45 | 16.45 | 15.48 | 2,200 | 0 | 0 | |
19/06/2025 |
15.77
|
1,400 | 15.87 | 15.87 | 15.68 | 0 | 0 | 0 | |
18/06/2025 |
15.68
|
26,700 | 16.06 | 16.06 | 15.48 | 1,800 | 0 | 0.0 | |
17/06/2025 |
15.68
|
11,800 | 16.06 | 16.16 | 15.68 | 0 | 0 | 0 | |
16/06/2025 |
15.87
|
10,700 | 15.87 | 15.87 | 15.77 | 1,000 | 0 | 0.0 | |
13/06/2025 |
15.77
|
6,600 | 15.97 | 15.97 | 15.77 | 0 | 0 | 0 | |
12/06/2025 |
15.97
|
14,200 | 15.87 | 16.06 | 15.77 | 0 | 0 | 0 | |
11/06/2025 |
15.87
|
15,500 | 16.84 | 16.94 | 15.77 | 0 | 0 | 0 | |
10/06/2025 |
15.87
|
18,500 | 15.87 | 16.06 | 15.87 | 0 | 0 | 0 | |
09/06/2025 |
15.87
|
20,200 | 16.06 | 17.03 | 15.48 | 0 | 0 | 0 | |
06/06/2025 |
16.65
|
40,300 | 16.74 | 16.74 | 15.87 | 4,000 | 0 | 0 | |
05/06/2025 |
17.32
|
76,100 | 16.26 | 17.81 | 16.26 | 0 | 0 | 0 | |
04/06/2025 |
15.87
|
24,000 | 16.26 | 16.45 | 15.48 | 8,600 | 0 | 0.1 | |
03/06/2025 |
16.26
|
21,900 | 16.45 | 16.55 | 16.16 | 0 | 0 | 0 | |
02/06/2025 |
16.45
|
18,400 | 15.87 | 16.65 | 15.87 | 0 | 0 | 0 | |
30/05/2025 |
16.16
|
25,100 | 16.26 | 16.26 | 15.48 | 0 | 0 | 0 | |
29/05/2025 |
16.45
|
62,700 | 16.65 | 17.42 | 15.87 | 3,000 | 0 | 0 | |
28/05/2025 |
16.45
|
17,400 | 16.16 | 17.03 | 16.16 | 0 | 0 | 0 | |
27/05/2025 |
16.26
|
16,500 | 16.06 | 16.35 | 15.87 | 0 | 0 | 0 | |
26/05/2025 |
16.35
|
33,600 | 16.45 | 16.45 | 15.68 | 0 | 0 | 0 | |
23/05/2025 |
16.35
|
35,600 | 16.06 | 16.84 | 16.06 | 2,000 | 0 | 0 | |
22/05/2025 |
16.84
|
73,500 | 20.90 | 21.29 | 16.26 | 100 | 0 | 0.0 | |
21/05/2025 |
18.68
|
138,500 | 17.90 | 18.68 | 17.81 | 0 | 10,700 | -0.2 | |
20/05/2025 |
16.74
|
138,600 | 14.52 | 16.74 | 14.23 | 0 | 0 | 0 | |
19/05/2025 |
14.52
|
18,000 | 14.61 | 15.10 | 14.42 | 700 | 0 | 0.0 | |
16/05/2025 |
14.61
|
39,000 | 14.90 | 15.00 | 14.61 | 7,000 | 0 | 0.1 | |
15/05/2025 |
15.19
|
32,000 | 15.39 | 15.77 | 14.71 | 0 | 0 | 0 | |
14/05/2025 |
15.29
|
17,000 | 15.58 | 15.58 | 15.10 | 0 | 0 | 0 | |
13/05/2025 |
15.68
|
19,500 | 15.39 | 16.16 | 15.29 | 0 | 0 | 0 | |
12/05/2025 |
15.19
|
14,700 | 15.48 | 15.48 | 15.19 | 0 | 0 | 0 | |
09/05/2025 |
15.29
|
6,400 | 16.55 | 16.55 | 15.10 | 0 | 0 | 0 | |
08/05/2025 |
15.87
|
45,600 | 16.45 | 16.45 | 15.29 | 1,900 | 0 | 0 | |
07/05/2025 |
15.68
|
8,900 | 15.29 | 15.97 | 15.19 | 800 | 0 | 0 | |
06/05/2025 |
15.97
|
19,000 | 15.87 | 16.26 | 15.77 | 0 | 0 | 0 | |
05/05/2025 |
15.97
|
25,700 | 16.06 | 16.06 | 15.68 | 1,000 | 0 | 0 | |
29/04/2025 |
16.06
|
13,100 | 16.55 | 16.65 | 15.77 | 0 | 0 | 0 | |
28/04/2025 |
16.65
|
14,100 | 16.74 | 16.74 | 16.45 | 0 | 0 | 0 | |
25/04/2025 |
17.13
|
85,100 | 15.48 | 17.42 | 15.00 | 0 | 900 | -0.0 | |
24/04/2025 |
15.48
|
27,300 | 15.48 | 15.68 | 15.39 | 0 | 0 | 0 | |
23/04/2025 |
15.39
|
20,200 | 15.97 | 15.97 | 15.19 | 0 | 0 | 0 | |
22/04/2025 |
15.29
|
138,300 | 15.97 | 15.97 | 13.74 | 900 | 0 | 0.0 | |
21/04/2025 |
15.97
|
41,700 | 16.74 | 16.74 | 15.29 | 0 | 0 | 0 | |
18/04/2025 |
16.84
|
38,100 | 17.13 | 17.52 | 16.45 | 0 | 0 | 0 | |
17/04/2025 |
17.23
|
64,400 | 16.84 | 18.19 | 16.16 | 0 | 0 | 0 | |
16/04/2025 |
16.45
|
34,800 | 17.32 | 17.52 | 16.45 | 0 | 0 | 0 | |
15/04/2025 |
17.23
|
44,800 | 18.39 | 18.39 | 17.13 | 1,000 | 0 | 0.0 | |
14/04/2025 |
18.00
|
70,400 | 18.10 | 20.23 | 17.42 | 0 | 0 | 0 | |
11/04/2025 |
17.42
|
107,100 | 20.13 | 20.13 | 16.26 | 0 | 0 | 0 | |
10/04/2025 |
17.81
|
42,200 | 17.71 | 17.81 | 17.61 | 0 | 0 | 0 | |
09/04/2025 |
15.48
|
125,800 | 15.48 | 16.65 | 15.48 | 0 | 0 | 0 | |
08/04/2025 |
17.81
|
52,600 | 20.52 | 21.77 | 17.81 | 0 | 0 | 0 | |
04/04/2025 |
20.52
|
90,000 | 20.52 | 21.87 | 19.94 | 0 | 0 | 0 | |
03/04/2025 |
20.52
|
167,700 | 21.39 | 22.26 | 18.58 | 0 | 0 | 0 | |
02/04/2025 |
21.39
|
279,300 | 22.65 | 22.65 | 20.61 | 0 | 3,200 | -0.1 | |
01/04/2025 |
20.03
|
82,700 | 17.90 | 20.03 | 17.71 | 0 | 0 | 0 | |
31/03/2025 |
17.42
|
81,600 | 16.55 | 18.19 | 16.16 | 2,000 | 7,600 | -0.1 | |
28/03/2025 |
15.48
|
92,300 | 17.23 | 17.23 | 15.39 | 0 | 8,400 | -0.1 | |
27/03/2025 |
16.94
|
116,200 | 18.58 | 18.68 | 16.94 | 0 | 0 | 0 | |
26/03/2025 |
18.68
|
28,000 | 18.77 | 19.35 | 18.48 | 0 | 0 | 0 | |
25/03/2025 |
18.58
|
14,300 | 18.48 | 19.26 | 18.48 | 0 | 0 | 0 | |
24/03/2025 |
18.77
|
33,500 | 19.35 | 19.35 | 18.39 | 0 | 0 | 0 | |
21/03/2025 |
19.06
|
25,200 | 19.06 | 20.03 | 18.97 | 0 | 0 | 0 | |
20/03/2025 |
19.06
|
23,500 | 19.35 | 19.84 | 18.77 | 0 | 0 | 0 | |
19/03/2025 |
18.97
|
78,500 | 18.19 | 19.84 | 18.19 | 0 | 0 | 0 | |
18/03/2025 |
19.84
|
99,400 | 21.77 | 21.77 | 19.45 | 0 | 0 | 0 | |
17/03/2025 |
21.29
|
145,300 | 21.29 | 21.77 | 20.32 | 0 | 0 | 0 | |
14/03/2025 |
20.32
|
83,600 | 19.84 | 20.52 | 17.13 | 0 | 0 | 0 | |
13/03/2025 |
19.16
|
97,200 | 20.52 | 20.52 | 19.06 | 0 | 0 | 0 | |
12/03/2025 |
20.13
|
68,600 | 21.39 | 21.39 | 19.94 | 0 | 0 | 0 | |
11/03/2025 |
21.29
|
135,400 | 20.61 | 22.26 | 20.61 | 0 | 0 | 0 | |
10/03/2025 |
21.29
|
142,100 | 18.58 | 21.29 | 18.58 | 0 | 0 | 0 | |
07/03/2025 |
18.39
|
66,400 | 19.35 | 20.13 | 17.90 | 0 | 0 | 0 | |
06/03/2025 |
19.16
|
77,300 | 19.74 | 19.74 | 18.39 | 0 | 3,000 | -0.1 | |
05/03/2025 |
19.94
|
84,000 | 17.52 | 22.45 | 17.52 | 0 | 1,000 | -0.0 | |
04/03/2025 |
20.32
|
89,000 | 22.45 | 22.45 | 20.13 | 0 | 1,000 | -0.0 | |
03/03/2025 |
21.97
|
67,500 | 23.03 | 23.23 | 21.29 | 0 | 1,000 | -0.0 |