Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.20 | -0.97% | 28,166,200 | 279,500 | 5.6 |
19.40
21.30
20.20
|
2 tháng
(2025-05-26) |
0.33 | 1.62% | 63,728,400 | 257,500 | 4.3 |
19.40
22.06
20.20
|
3 tháng
(2025-04-28) |
3.64 | 21.72% | 81,317,200 | 71,800 | 1.3 |
16.76
22.06
20.20
|
6 tháng
(2025-02-03) |
2.60 | 14.59% | 116,985,717 | 197,486 | 3.6 |
12.03
22.06
20.20
|
12 tháng
(2024-07-30) |
-3.06 | -13.06% | 235,687,816 | -2,461,713 | -59.5 |
12.03
24.19
20.20
|
24 tháng
(2023-08-07) |
8.93 | 77.89% | 477,596,221 | 497,830 | -7.0 |
10.64
25.83
20.20
|
36 tháng
(2022-08-10) |
8.93 | 77.89% | 588,411,531 | 665,478 | -4.8 |
4.78
25.83
20.20
|
60 tháng
(2020-08-20) |
15.75 | 338.38% | 1,076,056,295 | -1,149,694 | -17.2 |
4.65
25.83
20.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
20.20
|
1,260,900 | 20.40 | 20.60 | 20.20 | 0 | 100 | -0.0 | |
24/07/2025 |
20.40
|
1,716,900 | 20.40 | 20.70 | 20.10 | 200 | 212,700 | -4.4 | |
23/07/2025 |
20.40
|
2,934,700 | 19.60 | 20.40 | 19.50 | 288,000 | 79,800 | 4.1 | |
22/07/2025 |
19.60
|
832,100 | 19.60 | 19.80 | 19.40 | 0 | 82,000 | -1.6 | |
21/07/2025 |
19.60
|
1,386,900 | 19.50 | 19.60 | 19.30 | 212,700 | 500 | 4.1 | |
18/07/2025 |
19.40
|
1,787,700 | 19.60 | 19.70 | 19.20 | 50,800 | 124,100 | -1.4 | |
17/07/2025 |
19.60
|
1,447,400 | 19.80 | 20 | 19 | 48,700 | 0 | 1.0 | |
16/07/2025 |
19.80
|
2,159,700 | 20.30 | 20.40 | 19.80 | 2,000 | 5,200 | -0.1 | |
15/07/2025 |
20.30
|
2,076,700 | 20.10 | 20.40 | 19.90 | 198,500 | 2,400 | 4.0 | |
14/07/2025 |
20.10
|
1,576,200 | 20.80 | 20.10 | 20.10 | 0 | 94,300 | -1.9 | |
11/07/2025 |
20.50
|
1,439,100 | 20.70 | 21.10 | 20.40 | 0 | 187,200 | -3.9 | |
10/07/2025 |
20.70
|
1,363,400 | 20.90 | 21 | 20.60 | 0 | 0 | 0 | |
09/07/2025 |
20.90
|
1,341,700 | 21.20 | 21.40 | 20.90 | 39,700 | 35,000 | 0.1 | |
08/07/2025 |
21.20
|
997,200 | 21 | 21.30 | 20.80 | 101,200 | 17,000 | 1.8 | |
07/07/2025 |
21
|
791,400 | 21 | 21.40 | 20.90 | 0 | 35,700 | -0.8 | |
04/07/2025 |
21
|
472,600 | 21.50 | 21.50 | 20.80 | 0 | 71,100 | -1.5 | |
03/07/2025 |
20.90
|
1,501,500 | 21.40 | 20.90 | 20.70 | 52,100 | 62,100 | -0.2 | |
02/07/2025 |
21.30
|
778,100 | 20.90 | 21.30 | 20.70 | 35,900 | 0 | 0.8 | |
01/07/2025 |
20.90
|
911,000 | 21.20 | 21.30 | 20.70 | 17,700 | 1,100 | 0.3 | |
30/06/2025 |
21.20
|
1,118,100 | 20.60 | 21.20 | 20.60 | 259,400 | 0 | 5.5 | |
27/06/2025 |
20.50
|
466,100 | 20.60 | 20.80 | 20.40 | 1,000 | 1,200 | -0.0 | |
26/06/2025 |
20.60
|
494,600 | 20.60 | 21.10 | 20.60 | 0 | 17,000 | -0.4 | |
25/06/2025 |
20.60
|
573,100 | 20.50 | 20.70 | 20.40 | 0 | 0 | 0 | |
24/06/2025 |
20.50
|
2,325,000 | 21.10 | 21.40 | 20.40 | 0 | 3,000 | -0.1 | |
23/06/2025: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
23/06/2025 |
21.10
|
1,431,900 | 21.40 | 22 | 21.10 | 13,400 | 31,700 | -0.4 | |
20/06/2025 |
21.40
|
1,296,800 | 21.68 | 21.68 | 21.21 | 0 | 314,000 | -7.1 | |
19/06/2025 |
21.40
|
1,300,600 | 21.68 | 21.87 | 21.21 | 5,700 | 154,100 | -3.4 | |
18/06/2025 |
21.59
|
1,525,200 | 22.16 | 22.25 | 21.49 | 32,700 | 69,200 | -0.8 | |
17/06/2025 |
22.06
|
2,447,700 | 21.49 | 22.06 | 21.21 | 189,500 | 237,700 | -1.1 | |
16/06/2025 |
21.49
|
2,280,000 | 20.55 | 21.49 | 20.55 | 243,100 | 276,600 | -0.8 | |
13/06/2025 |
20.55
|
1,714,400 | 20.55 | 20.55 | 20.07 | 15,700 | 206,700 | -4.1 | |
12/06/2025 |
20.55
|
1,190,600 | 20.64 | 21.02 | 20.45 | 40,000 | 160,800 | -2.6 | |
11/06/2025 |
20.55
|
1,186,100 | 20.36 | 20.83 | 20.07 | 111,900 | 61,600 | 1.1 | |
10/06/2025 |
20.17
|
853,600 | 19.89 | 20.55 | 19.89 | 184,700 | 9,700 | 3.7 | |
09/06/2025 |
19.98
|
1,057,300 | 20.17 | 20.83 | 19.98 | 0 | 179,000 | -3.9 | |
06/06/2025 |
20.64
|
1,324,600 | 20.45 | 20.74 | 20.36 | 196,600 | 22,900 | 3.8 | |
05/06/2025 |
20.36
|
985,200 | 20.36 | 20.55 | 20.17 | 191,700 | 900 | 4.1 | |
04/06/2025 |
20.17
|
1,770,600 | 20.93 | 20.93 | 20.26 | 128,400 | 20,000 | 2.4 | |
03/06/2025 |
20.55
|
1,320,200 | 20.83 | 21.02 | 20.55 | 56,700 | 40,700 | 0.4 | |
02/06/2025 |
20.55
|
2,174,500 | 19.89 | 20.64 | 19.51 | 337,100 | 2,000 | 7.2 | |
30/05/2025 |
19.89
|
1,520,800 | 20.17 | 20.64 | 19.79 | 20,000 | 7,400 | 0.3 | |
29/05/2025 |
20.17
|
958,300 | 20.26 | 20.36 | 20.07 | 0 | 25,300 | -0.5 | |
28/05/2025 |
20.26
|
2,134,000 | 19.89 | 20.45 | 19.79 | 43,700 | 2,100 | 0.9 | |
27/05/2025 |
19.70
|
1,987,300 | 20.17 | 19.70 | 19.51 | 100 | 39,100 | -0.8 | |
26/05/2025 |
20.07
|
2,777,500 | 19.22 | 20.64 | 18.94 | 32,100 | 600 | 0.7 | |
23/05/2025 |
19.13
|
2,935,900 | 18.94 | 19.51 | 18.75 | 3,700 | 41,400 | -0.8 | |
22/05/2025 |
18.75
|
2,458,000 | 18.37 | 18.94 | 18.37 | 39,100 | 102,600 | -1.3 | |
21/05/2025 |
18.37
|
734,200 | 18.46 | 18.56 | 18.28 | 0 | 12,900 | -0.3 | |
20/05/2025 |
18.46
|
738,600 | 18.65 | 18.65 | 18.28 | 0 | 53,800 | -1.1 | |
19/05/2025 |
18.65
|
1,160,000 | 18.37 | 18.65 | 18.18 | 65,200 | 69,900 | -0.1 | |
16/05/2025 |
18.37
|
458,800 | 18.65 | 18.65 | 18.28 | 0 | 21,500 | -0.4 | |
15/05/2025 |
18.56
|
1,000,100 | 18.37 | 18.75 | 17.99 | 0 | 53,500 | 0 | |
14/05/2025 |
18.28
|
701,400 | 18.75 | 18.75 | 18.28 | 0 | 29,600 | 0 | |
13/05/2025 |
18.65
|
725,300 | 18.84 | 18.94 | 18.37 | 1,000 | 38,200 | 0 | |
12/05/2025 |
18.56
|
516,000 | 18.56 | 18.56 | 18.28 | 100 | 0 | 0 | |
09/05/2025 |
18.56
|
959,300 | 18.65 | 18.75 | 18.28 | 82,200 | 44,400 | 0 | |
08/05/2025 |
18.65
|
915,500 | 18.75 | 18.75 | 18.37 | 78,300 | 24,300 | 0 | |
07/05/2025 |
18.75
|
1,357,900 | 18.18 | 19.13 | 18.09 | 26,000 | 22,200 | 0 | |
06/05/2025 |
18.18
|
810,400 | 16.76 | 18.65 | 16.29 | 1,800 | 31,400 | 0 | |
05/05/2025 |
18.09
|
1,172,100 | 17.14 | 18.28 | 17.14 | 17,400 | 1,000 | 0 | |
29/04/2025 |
17.04
|
620,200 | 16.95 | 17.52 | 16.76 | 33,400 | 17,300 | 0.3 | |
28/04/2025 |
16.76
|
325,100 | 16.76 | 17.04 | 16.76 | 43,600 | 13,500 | 0.5 | |
25/04/2025 |
16.76
|
542,300 | 16.76 | 17.23 | 16.67 | 39,200 | 1,000 | 0.7 | |
24/04/2025 |
16.76
|
586,400 | 16.95 | 17.04 | 16.67 | 66,300 | 0 | 1.2 | |
23/04/2025 |
16.76
|
585,200 | 16.48 | 16.95 | 16.38 | 32,900 | 15,900 | 0.3 | |
22/04/2025 |
16.38
|
1,273,100 | 16.57 | 16.76 | 15.25 | 68,200 | 100,600 | -0.6 | |
21/04/2025 |
16.57
|
764,100 | 16.57 | 17.14 | 16.57 | 5,900 | 37,200 | -0.6 | |
18/04/2025 |
16.57
|
366,800 | 16.48 | 16.76 | 16.48 | 1,200 | 35,500 | -0.6 | |
17/04/2025 |
16.48
|
781,800 | 16.00 | 16.48 | 15.81 | 49,100 | 41,600 | 0.1 | |
16/04/2025 |
15.81
|
554,000 | 15.91 | 16.19 | 15.53 | 42,200 | 11,900 | 0.5 | |
15/04/2025 |
15.81
|
626,300 | 16.10 | 16.29 | 15.43 | 26,600 | 28,000 | -0.0 | |
14/04/2025 |
15.81
|
1,093,400 | 15.06 | 15.81 | 14.58 | 27,500 | 50,300 | -0.4 | |
11/04/2025 |
14.39
|
1,139,700 | 14.39 | 14.39 | 13.82 | 30,300 | 30,400 | -0.0 | |
10/04/2025 |
13.16
|
43,600 | 12.22 | 13.16 | 12.22 | 0 | 0 | 0 | |
09/04/2025 |
12.03
|
2,140,100 | 11.74 | 12.97 | 11.74 | 97,600 | 26,552 | 0.9 | |
08/04/2025 |
12.97
|
1,043,900 | 13.92 | 14.49 | 12.97 | 39,700 | 2,361 | 0.5 | |
04/04/2025 |
14.39
|
1,016,700 | 13.92 | 15.43 | 13.92 | 42,300 | 52,400 | -0.2 | |
03/04/2025 |
15.43
|
1,569,400 | 15.43 | 17.14 | 15.43 | 42,600 | 500 | 0.7 | |
02/04/2025 |
17.14
|
306,900 | 17.33 | 17.42 | 17.14 | 0 | 3,100 | -0.1 | |
01/04/2025 |
17.23
|
296,300 | 17.14 | 17.42 | 16.95 | 200 | 400 | -0.0 | |
31/03/2025 |
17.14
|
293,200 | 17.52 | 17.52 | 17.14 | 0 | 5,200 | -0.1 | |
28/03/2025 |
17.42
|
203,400 | 17.52 | 17.71 | 17.42 | 2,300 | 0 | 0.0 | |
27/03/2025 |
17.42
|
271,700 | 17.52 | 17.61 | 17.33 | 500 | 0 | 0.0 | |
26/03/2025 |
17.52
|
160,900 | 16.00 | 17.71 | 16.00 | 6,500 | 0 | 0.1 | |
25/03/2025 |
17.61
|
279,100 | 17.42 | 17.71 | 17.33 | 0 | 800 | -0.0 | |
24/03/2025 |
17.42
|
272,200 | 17.61 | 17.61 | 17.42 | 0 | 8,400 | -0.2 | |
21/03/2025 |
17.61
|
139,000 | 17.61 | 17.61 | 17.52 | 0 | 0 | 0 | |
20/03/2025 |
17.61
|
386,300 | 17.71 | 17.80 | 17.42 | 0 | 3,000 | -0.1 | |
19/03/2025 |
17.71
|
214,600 | 17.71 | 17.80 | 17.61 | 9,200 | 200 | 0.2 | |
18/03/2025 |
17.71
|
322,800 | 17.71 | 17.80 | 17.61 | 0 | 300 | -0.0 | |
17/03/2025 |
17.71
|
866,100 | 17.99 | 17.99 | 17.52 | 2,900 | 80,500 | 0 | |
14/03/2025 |
17.99
|
886,300 | 18.46 | 18.46 | 17.80 | 0 | 24,300 | -0.5 | |
13/03/2025 |
18.37
|
566,500 | 18.75 | 18.75 | 18.37 | 100 | 26,300 | -0.5 | |
12/03/2025 |
18.75
|
758,700 | 18.46 | 18.84 | 18.46 | 80,500 | 2,400 | 1.5 | |
11/03/2025 |
18.46
|
649,100 | 18.56 | 18.65 | 18.28 | 0 | 300 | -0.0 | |
10/03/2025 |
18.56
|
421,700 | 18.46 | 18.65 | 18.37 | 47,300 | 0 | 0.9 | |
07/03/2025 |
18.46
|
546,900 | 18.37 | 18.56 | 18.28 | 6,000 | 100 | 0.1 | |
06/03/2025 |
18.37
|
705,300 | 18.46 | 18.56 | 18.18 | 0 | 200 | -0.0 | |
05/03/2025 |
18.46
|
497,300 | 18.65 | 18.75 | 18.46 | 200 | 400 | -0.0 | |
04/03/2025 |
18.65
|
409,300 | 18.65 | 18.75 | 18.56 | 100 | 2,800 | -0.1 |