Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-23) |
1.40 | 7.78% | 212,900 | -2,600 | -0.0 |
17.60
19.40
19
|
2 tháng
(2025-05-26) |
-0.70 | -3.48% | 443,700 | -1,100 | -0.0 |
17.60
20.10
19
|
3 tháng
(2025-04-24) |
-0.13 | -0.66% | 856,100 | -701 | -0.1 |
17.60
21.34
19
|
6 tháng
(2025-01-24) |
1.30 | 7.18% | 3,182,082 | 1,100 | -0.0 |
17.60
27.24
19
|
12 tháng
(2024-07-29) |
-0.80 | -3.94% | 3,266,081 | 600 | -0.0 |
17.15
27.24
19
|
24 tháng
(2023-08-03) |
1.49 | 8.33% | 3,708,980 | -14,700 | -0.3 |
16.92
27.24
19
|
36 tháng
(2022-08-08) |
2.43 | 14.35% | 3,919,191 | -11,300 | -0.3 |
12.79
27.24
19
|
60 tháng
(2020-08-18) |
13.50 | 228.75% | 6,932,380 | 50,410 | 1.2 |
5.90
27.24
19
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/07/2025 |
19
|
10,500 | 19.40 | 19.60 | 18.50 | 0 | 500 | -0.0 | |
22/07/2025 |
19.40
|
40,700 | 18.80 | 19.60 | 18.60 | 200 | 100 | 0.0 | |
21/07/2025 |
18.50
|
16,500 | 17.60 | 18.80 | 17.60 | 200 | 100 | 0.0 | |
18/07/2025 |
17.90
|
6,500 | 17.90 | 18.20 | 17.70 | 0 | 100 | -0.0 | |
17/07/2025 |
18
|
1,100 | 18.10 | 18.10 | 17.80 | 0 | 0 | 0 | |
16/07/2025 |
18
|
12,000 | 17.60 | 18.10 | 17.50 | 700 | 0 | 0.0 | |
15/07/2025 |
17.60
|
14,200 | 18 | 18 | 17.50 | 0 | 0 | 0 | |
14/07/2025 |
17.60
|
19,500 | 18.30 | 18.30 | 17.60 | 100 | 1,000 | -0.0 | |
11/07/2025 |
18.20
|
22,900 | 18.10 | 19 | 18.10 | 0 | 800 | -0.0 | |
10/07/2025 |
18
|
7,000 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 | |
09/07/2025 |
18
|
15,600 | 17.80 | 18.40 | 17.80 | 0 | 0 | 0 | |
08/07/2025 |
17.80
|
7,900 | 18.10 | 18.10 | 17.50 | 0 | 1,900 | -0.0 | |
07/07/2025 |
17.70
|
8,700 | 17.70 | 17.90 | 17.50 | 400 | 0 | 0.0 | |
04/07/2025 |
17.90
|
3,300 | 18 | 18 | 17.60 | 600 | 0 | 0.0 | |
03/07/2025 |
17.90
|
5,600 | 18.30 | 18.60 | 17.90 | 0 | 400 | -0.0 | |
02/07/2025 |
18
|
2,700 | 18.20 | 18.20 | 18 | 0 | 200 | -0.0 | |
01/07/2025 |
18.20
|
2,300 | 18 | 18.40 | 17.80 | 0 | 100 | -0.0 | |
30/06/2025 |
18.40
|
300 | 18.20 | 18.40 | 18.20 | 0 | 0 | 0 | |
27/06/2025 |
18.20
|
2,100 | 18.10 | 18.20 | 17.90 | 500 | 0 | 0.0 | |
26/06/2025 |
18.60
|
400 | 19.80 | 19.80 | 18.50 | 0 | 100 | -0.0 | |
25/06/2025 |
18
|
12,000 | 17.70 | 18.60 | 17.70 | 0 | 500 | -0.0 | |
24/06/2025 |
17.80
|
6,100 | 18 | 18 | 17.70 | 0 | 0 | 0 | |
23/06/2025 |
18
|
5,500 | 17.90 | 18 | 17.80 | 0 | 0 | 0 | |
20/06/2025 |
18
|
9,700 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 | |
19/06/2025 |
18.20
|
18,200 | 18.40 | 18.50 | 18 | 0 | 0 | 0 | |
18/06/2025 |
18.30
|
6,000 | 18.30 | 18.40 | 18.10 | 100 | 2,000 | -0.0 | |
17/06/2025 |
18.20
|
2,500 | 18.40 | 18.40 | 18 | 0 | 0 | 0 | |
16/06/2025 |
18.10
|
2,700 | 18 | 18.60 | 18 | 0 | 0 | 0 | |
13/06/2025 |
18.20
|
5,200 | 18.50 | 18.70 | 18.10 | 0 | 0 | 0 | |
12/06/2025 |
18.40
|
12,700 | 18.50 | 18.70 | 17.70 | 2,700 | 0 | 0.0 | |
11/06/2025 |
17.80
|
14,800 | 18.50 | 18.70 | 18.10 | 100 | 0 | 0.0 | |
10/06/2025 |
18.70
|
13,400 | 18.50 | 19 | 18.30 | 300 | 200 | 0.0 | |
09/06/2025 |
18.80
|
1,700 | 19.20 | 19.20 | 18.50 | 0 | 0 | 0 | |
06/06/2025 |
19.20
|
4,400 | 19.50 | 19.80 | 19.10 | 0 | 0 | 0 | |
05/06/2025 |
19.50
|
27,600 | 18.90 | 19.80 | 18.90 | 1,800 | 0 | 0.0 | |
04/06/2025 |
18.50
|
8,100 | 19 | 19.10 | 18.70 | 0 | 0 | 0 | |
03/06/2025 |
18.80
|
3,900 | 18.70 | 18.90 | 18.60 | 0 | 0 | 0 | |
02/06/2025 |
18.70
|
9,500 | 18.90 | 18.90 | 18.50 | 0 | 1,000 | -0.0 | |
30/05/2025 |
18.80
|
9,200 | 19.30 | 19.30 | 18.60 | 0 | 1,600 | -0.0 | |
29/05/2025 |
19.30
|
15,900 | 19.70 | 19.70 | 18.80 | 0 | 200 | -0.0 | |
28/05/2025 |
19.50
|
30,000 | 19.70 | 19.70 | 19 | 0 | 0 | 0 | |
27/05/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
27/05/2025 |
19.70
|
15,000 | 20 | 20.20 | 19.30 | 1,600 | 300 | 0.0 | |
26/05/2025 |
20.10
|
20,300 | 20.48 | 20.77 | 19.53 | 200 | 0 | 0.0 | |
23/05/2025 |
20.10
|
22,000 | 19.24 | 20.29 | 19.24 | 0 | 1,700 | -0.0 | |
22/05/2025 |
19.43
|
47,800 | 20.96 | 21.15 | 19.24 | 400 | 300 | 0.0 | |
21/05/2025 |
21.34
|
27,800 | 20.48 | 22.01 | 19.53 | 0 | 0 | 0 | |
20/05/2025 |
20.48
|
53,600 | 18.86 | 20.48 | 18.58 | 1,700 | 400 | 0.0 | |
19/05/2025 |
18.67
|
15,600 | 18.77 | 19.15 | 18.29 | 300 | 1,300 | -0.0 | |
16/05/2025 |
18.77
|
17,000 | 19.15 | 19.53 | 18.58 | 0 | 0 | 0 | |
15/05/2025 |
18.96
|
15,600 | 19.05 | 19.34 | 18.67 | 0 | 501 | 0 | |
14/05/2025 |
19.05
|
13,400 | 19.53 | 19.53 | 18.86 | 900 | 400 | 0 | |
13/05/2025 |
19.15
|
16,400 | 19.72 | 19.81 | 19.05 | 0 | 300 | 0 | |
12/05/2025 |
19.53
|
6,400 | 19.34 | 19.62 | 19.05 | 0 | 0 | 0 | |
09/05/2025 |
19.15
|
33,300 | 19.05 | 20.96 | 18.39 | 100 | 0 | 0 | |
08/05/2025 |
20.20
|
17,500 | 19.81 | 20.20 | 18.29 | 1,800 | 0 | 0 | |
07/05/2025 |
20.00
|
24,600 | 20.00 | 20.20 | 18.00 | 100 | 0 | 0 | |
06/05/2025 |
19.91
|
8,300 | 20.10 | 20.10 | 19.24 | 100 | 0 | 0 | |
05/05/2025 |
20.10
|
5,600 | 19.05 | 20.20 | 19.05 | 0 | 100 | 0 | |
29/04/2025 |
20.29
|
38,800 | 18.58 | 20.39 | 17.72 | 0 | 2,200 | -0.0 | |
28/04/2025 |
19.43
|
6,000 | 20.10 | 20.48 | 19.34 | 0 | 0 | 0 | |
25/04/2025 |
20.20
|
18,100 | 19.05 | 20.67 | 18.96 | 0 | 100 | -0.0 | |
24/04/2025 |
19.53
|
24,600 | 18.00 | 19.72 | 17.43 | 2,300 | 0 | 0.0 | |
23/04/2025 |
18.00
|
58,400 | 19.81 | 20.96 | 17.91 | 0 | 400 | -0.0 | |
22/04/2025 |
19.81
|
37,700 | 20.96 | 21.43 | 19.62 | 100 | 300 | -0.0 | |
21/04/2025 |
21.72
|
5,100 | 22.77 | 22.86 | 21.43 | 0 | 0 | 0 | |
18/04/2025 |
21.91
|
16,300 | 22.39 | 22.77 | 21.91 | 100 | 0 | 0.0 | |
17/04/2025 |
22.77
|
23,700 | 22.39 | 22.77 | 21.15 | 600 | 0 | 0.0 | |
16/04/2025 |
22.39
|
15,300 | 22.39 | 22.39 | 20.96 | 0 | 0 | 0 | |
15/04/2025 |
22.39
|
17,600 | 22.20 | 22.67 | 21.81 | 0 | 700 | -0.0 | |
14/04/2025 |
22.86
|
35,100 | 22.58 | 23.15 | 22.01 | 0 | 300 | -0.0 | |
11/04/2025 |
22.58
|
20,000 | 23.82 | 23.82 | 21.24 | 0 | 0 | 0 | |
10/04/2025 |
23.53
|
47,800 | 22.58 | 23.53 | 22.58 | 3,000 | 0 | 0.1 | |
09/04/2025 |
21.43
|
27,500 | 18.58 | 22.58 | 18.58 | 300 | 1,100 | -0.0 | |
08/04/2025 |
20.58
|
39,400 | 22.01 | 22.01 | 20.58 | 0 | 400 | -0.0 | |
04/04/2025 |
22.86
|
58,100 | 22.10 | 23.82 | 21.53 | 0 | 500 | -0.0 | |
03/04/2025 |
23.53
|
70,200 | 22.86 | 24.29 | 22.20 | 1,000 | 0 | 0.0 | |
02/04/2025 |
24.58
|
27,700 | 25.72 | 26.29 | 23.15 | 0 | 0 | 0 | |
01/04/2025 |
24.58
|
58,400 | 22.96 | 24.58 | 22.96 | 1,600 | 100 | 0.0 | |
31/03/2025 |
22.39
|
11,600 | 22.48 | 22.58 | 21.72 | 0 | 0 | 0 | |
28/03/2025 |
21.72
|
18,400 | 22.67 | 22.67 | 21.72 | 0 | 1,400 | -0.0 | |
27/03/2025 |
22.67
|
19,200 | 24.01 | 24.01 | 22.01 | 0 | 100 | -0.0 | |
26/03/2025 |
24.01
|
7,200 | 24.77 | 24.77 | 23.15 | 0 | 0 | 0 | |
25/03/2025 |
24.20
|
33,200 | 23.34 | 24.77 | 21.91 | 1,500 | 600 | 0.0 | |
24/03/2025 |
23.34
|
11,400 | 22.86 | 23.34 | 22.01 | 0 | 100 | -0.0 | |
21/03/2025 |
22.86
|
22,600 | 23.05 | 24.77 | 22.86 | 0 | 0 | 0 | |
20/03/2025 |
22.86
|
45,200 | 25.43 | 25.72 | 22.29 | 300 | 0 | 0.0 | |
19/03/2025 |
24.77
|
53,100 | 26.67 | 26.67 | 23.91 | 400 | 0 | 0.0 | |
18/03/2025 |
26.20
|
146,300 | 28.58 | 28.86 | 26.20 | 100 | 1,700 | -0.0 | |
17/03/2025 |
26.29
|
36,600 | 26.01 | 26.29 | 26.01 | 0 | 0 | 0 | |
14/03/2025 |
23.91
|
54,500 | 21.81 | 23.91 | 20.96 | 0 | 0 | 0 | |
13/03/2025 |
21.81
|
25,800 | 22.58 | 22.58 | 21.15 | 0 | 0 | 0 | |
12/03/2025 |
22.48
|
55,100 | 22.86 | 23.82 | 21.91 | 0 | 0 | 0 | |
11/03/2025 |
22.86
|
30,100 | 22.86 | 23.72 | 22.39 | 0 | 100 | -0.0 | |
10/03/2025 |
22.86
|
42,800 | 21.43 | 22.86 | 20.48 | 1,700 | 800 | 0.0 | |
07/03/2025 |
21.15
|
47,500 | 22.67 | 22.67 | 20.77 | 0 | 0 | 0 | |
06/03/2025 |
22.67
|
28,500 | 23.43 | 23.62 | 22.48 | 0 | 0 | 0 | |
05/03/2025 |
23.43
|
14,000 | 24.20 | 24.48 | 22.96 | 0 | 0 | 0 | |
04/03/2025 |
24.20
|
81,500 | 26.29 | 26.29 | 22.10 | 0 | 0 | 0 | |
03/03/2025 |
23.91
|
42,600 | 21.91 | 23.91 | 21.91 | 0 | 300 | -0.0 | |
28/02/2025 |
21.81
|
44,600 | 23.34 | 23.34 | 21.34 | 0 | 0 | 0 |