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) |
2.65 | 18.40% | 490,400 | -4,600 | 0.1 |
14.30
17.90
17.90
|
2 tháng
(2025-05-26) |
2.63 | 18.27% | 632,100 | -2,900 | 0.1 |
14.04
17.90
17.90
|
3 tháng
(2025-04-28) |
2.21 | 14.88% | 953,600 | -1,000 | 0.1 |
13.94
17.90
17.90
|
6 tháng
(2025-02-03) |
1.78 | 11.68% | 2,329,500 | -4,959 | -0.0 |
11.49
17.90
17.90
|
12 tháng
(2024-07-30) |
4.52 | 36.12% | 3,572,600 | -24,814 | -0.3 |
11.49
17.90
17.90
|
24 tháng
(2023-08-07) |
7.17 | 72.63% | 4,996,700 | -133,214 | -1.4 |
8.63
17.90
17.90
|
36 tháng
(2022-08-10) |
4 | 30.65% | 9,801,900 | -438,410 | -5.5 |
8.63
17.90
17.90
|
60 tháng
(2020-08-20) |
7.09 | 71.13% | 29,293,700 | 839,450 | 15.9 |
8.63
17.90
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
17.90
|
207,200 | 18.20 | 18.20 | 17.60 | 0 | 30,400 | -0.5 | |
24/07/2025 |
17.05
|
19,000 | 17.05 | 17.05 | 17.05 | 0 | 0 | 0 | |
23/07/2025 |
15.95
|
45,200 | 14.80 | 15.95 | 14.60 | 0 | 13,600 | -0.2 | |
22/07/2025 |
14.95
|
5,000 | 14.70 | 14.95 | 14.70 | 0 | 0 | 0 | |
21/07/2025 |
14.70
|
9,400 | 14.70 | 14.75 | 14.60 | 6,700 | 0 | 0.1 | |
18/07/2025 |
14.70
|
12,200 | 14.80 | 14.80 | 14.60 | 0 | 0 | 0 | |
17/07/2025 |
14.85
|
5,500 | 14.60 | 14.90 | 14.40 | 0 | 0 | 0 | |
16/07/2025 |
14.90
|
700 | 15 | 15 | 14.90 | 0 | 0 | 0 | |
15/07/2025 |
15
|
15,200 | 15.05 | 15.25 | 15 | 0 | 0 | 0 | |
14/07/2025 |
15
|
19,700 | 14.95 | 15 | 14.95 | 10,700 | 0 | 0.2 | |
11/07/2025 |
14.95
|
10,000 | 14.75 | 14.95 | 14.75 | 0 | 0 | 0 | |
10/07/2025 |
14.70
|
4,000 | 14.50 | 14.70 | 14.50 | 0 | 2,000 | 0 | |
09/07/2025 |
14.50
|
18,900 | 14.50 | 14.60 | 14.40 | 0 | 6,600 | 0 | |
08/07/2025 |
14.45
|
2,600 | 14.35 | 14.50 | 14.30 | 0 | 0 | 0 | |
07/07/2025 |
14.45
|
1,800 | 14.30 | 14.45 | 14.30 | 0 | 0 | 0 | |
04/07/2025 |
14.45
|
100 | 14.45 | 14.45 | 14.45 | 0 | 0 | 0 | |
03/07/2025 |
14.45
|
4,200 | 14.30 | 14.45 | 14.20 | 0 | 0 | 0 | |
02/07/2025 |
14.50
|
2,500 | 14.45 | 14.55 | 14.45 | 0 | 0 | 0 | |
01/07/2025 |
14.30
|
254,200 | 14.40 | 14.40 | 14.20 | 200 | 0 | 0.0 | |
30/06/2025 |
14.35
|
2,800 | 14.35 | 14.35 | 14.30 | 0 | 0 | 0 | |
27/06/2025 |
14.45
|
2,100 | 14.50 | 14.50 | 14.25 | 0 | 0 | 0 | |
26/06/2025 |
14.40
|
2,900 | 14.35 | 14.40 | 14.25 | 0 | 0 | 0 | |
25/06/2025 |
14.40
|
52,400 | 14.35 | 14.40 | 14.35 | 0 | 0 | 0 | |
24/06/2025 |
14.30
|
2,700 | 14.30 | 14.30 | 14.25 | 0 | 0 | 0 | |
23/06/2025: Cổ tức tiền mặt tỉ lệ: 8.2% | |||||||||
23/06/2025 |
14.35
|
8,100 | 14 | 14.35 | 14 | 0 | 0 | 0 | |
20/06/2025 |
14.18
|
400 | 14.27 | 14.37 | 14.18 | 0 | 0 | 0 | |
19/06/2025 |
14.42
|
100 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
18/06/2025 |
14.23
|
8,100 | 14.27 | 14.32 | 14.18 | 0 | 0 | 0 | |
17/06/2025 |
14.27
|
800 | 14.27 | 14.27 | 14.09 | 100 | 0 | 0.0 | |
16/06/2025 |
14.27
|
12,900 | 14.23 | 14.27 | 14.04 | 0 | 0 | 0 | |
13/06/2025 |
14.32
|
19,400 | 14.23 | 14.37 | 13.99 | 0 | 0 | 0 | |
12/06/2025 |
14.37
|
11,700 | 14.27 | 14.37 | 14.18 | 0 | 0 | 0 | |
11/06/2025 |
14.37
|
0 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
10/06/2025 |
14.37
|
100 | 14.37 | 14.37 | 14.37 | 0 | 0 | 0 | |
09/06/2025 |
14.42
|
10,000 | 14.18 | 14.42 | 14.09 | 6,100 | 0 | 0.1 | |
06/06/2025 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
05/06/2025 |
14.18
|
8,600 | 14.18 | 14.37 | 14.18 | 0 | 0 | 0 | |
04/06/2025 |
14.27
|
1,700 | 14.13 | 14.27 | 14.13 | 100 | 0 | 0.0 | |
03/06/2025 |
14.18
|
21,000 | 14.18 | 14.51 | 14.18 | 0 | 0 | 0 | |
02/06/2025 |
14.37
|
20,000 | 14.84 | 14.84 | 14.13 | 1,100 | 5,600 | -0.1 | |
30/05/2025 |
14.37
|
5,200 | 14.37 | 14.37 | 14.32 | 0 | 0 | 0 | |
29/05/2025 |
14.13
|
1,600 | 14.09 | 14.18 | 14.09 | 0 | 100 | -0.0 | |
28/05/2025 |
14.04
|
1,000 | 14.27 | 14.27 | 14.04 | 0 | 0 | 0 | |
27/05/2025 |
14.23
|
300 | 14.23 | 14.23 | 14.23 | 0 | 0 | 0 | |
26/05/2025 |
14.42
|
8,000 | 13.99 | 14.42 | 13.94 | 0 | 0 | 0 | |
23/05/2025 |
14.09
|
3,500 | 13.99 | 14.23 | 13.99 | 0 | 0 | 0 | |
22/05/2025 |
14.18
|
14,000 | 14.13 | 14.18 | 13.99 | 0 | 0 | 0 | |
21/05/2025 |
14.13
|
1,600 | 14.27 | 14.27 | 14.13 | 0 | 0 | 0 | |
20/05/2025 |
14.27
|
10,500 | 14.37 | 14.42 | 14.09 | 0 | 0 | 0 | |
19/05/2025 |
14.37
|
14,800 | 14.23 | 14.37 | 14.04 | 100 | 0 | 0 | |
16/05/2025 |
14.23
|
33,800 | 14.70 | 14.70 | 14.23 | 0 | 0 | 0 | |
15/05/2025 |
14.46
|
14,700 | 14.94 | 14.94 | 14.46 | 0 | 0 | 0 | |
14/05/2025 |
14.79
|
3,500 | 14.56 | 15.08 | 14.46 | 0 | 0 | 0 | |
13/05/2025 |
14.46
|
12,100 | 14.27 | 14.56 | 14.13 | 200 | 0 | 0 | |
12/05/2025 |
14.27
|
21,200 | 14.09 | 14.46 | 13.99 | 1,000 | 0 | 0 | |
09/05/2025 |
14.09
|
6,600 | 13.85 | 14.37 | 13.85 | 0 | 0 | 0 | |
08/05/2025 |
14.13
|
42,300 | 14.09 | 14.18 | 13.61 | 1,200 | 0 | 0 | |
07/05/2025 |
13.99
|
12,700 | 14.13 | 14.18 | 13.66 | 0 | 0 | 0 | |
06/05/2025 |
13.94
|
18,800 | 14.65 | 14.65 | 13.94 | 0 | 0 | 0 | |
05/05/2025 |
14.27
|
5,900 | 15.03 | 15.03 | 14.27 | 0 | 0 | 0 | |
29/04/2025 |
15.08
|
93,800 | 15.83 | 15.83 | 14.84 | 0 | 600 | -0.0 | |
28/04/2025 |
14.84
|
11,700 | 14.84 | 14.84 | 14.84 | 0 | 0 | 0 | |
25/04/2025 |
13.90
|
22,000 | 13.23 | 13.90 | 13.23 | 0 | 4,000 | -0.1 | |
24/04/2025 |
13.00
|
28,200 | 12.48 | 13.00 | 12.48 | 600 | 46 | 0.0 | |
23/04/2025 |
12.48
|
3,200 | 12.81 | 12.81 | 12.48 | 0 | 0 | 0 | |
22/04/2025 |
12.29
|
14,600 | 12.76 | 12.76 | 11.96 | 0 | 0 | 0 | |
21/04/2025 |
12.76
|
7,300 | 12.90 | 13.05 | 12.76 | 300 | 0 | 0.0 | |
18/04/2025 |
13.23
|
3,500 | 12.57 | 13.33 | 12.57 | 0 | 0 | 0 | |
17/04/2025 |
12.86
|
6,500 | 12.53 | 12.90 | 12.43 | 0 | 0 | 0 | |
16/04/2025 |
12.86
|
2,000 | 12.71 | 12.86 | 12.67 | 0 | 0 | 0 | |
15/04/2025 |
12.62
|
27,300 | 12.86 | 12.86 | 12.57 | 0 | 12 | -0.0 | |
14/04/2025 |
12.81
|
10,400 | 13.05 | 13.05 | 12.81 | 0 | 0 | 0 | |
11/04/2025 |
12.86
|
15,000 | 13.14 | 13.14 | 12.38 | 0 | 900 | -0.0 | |
10/04/2025 |
12.29
|
5,700 | 12.29 | 12.29 | 12.29 | 0 | 0 | 0 | |
09/04/2025 |
11.49
|
50,700 | 11.49 | 11.63 | 11.49 | 0 | 0 | 0 | |
08/04/2025 |
12.34
|
11,100 | 12.76 | 12.76 | 12.34 | 0 | 0 | 0 | |
04/04/2025 |
13.23
|
38,800 | 12.76 | 13.23 | 12.76 | 0 | 0 | 0 | |
03/04/2025 |
13.71
|
14,600 | 13.71 | 13.80 | 13.71 | 2,100 | 0 | 0.0 | |
02/04/2025 |
14.70
|
6,800 | 14.65 | 14.70 | 14.61 | 3,800 | 0 | 0.1 | |
01/04/2025 |
14.65
|
1,300 | 14.37 | 14.65 | 14.37 | 0 | 0 | 0 | |
31/03/2025 |
14.65
|
2,100 | 14.65 | 14.65 | 14.46 | 0 | 100 | -0.0 | |
28/03/2025 |
14.65
|
4,100 | 15.08 | 15.08 | 14.65 | 0 | 0 | 0 | |
27/03/2025 |
14.65
|
18,100 | 14.94 | 14.94 | 14.65 | 2,200 | 0 | 0.0 | |
26/03/2025 |
14.94
|
33,200 | 14.89 | 14.94 | 14.65 | 10,600 | 300 | 0.2 | |
25/03/2025 |
14.84
|
80,600 | 15.13 | 15.13 | 14.42 | 0 | 0 | 0 | |
24/03/2025 |
15.31
|
72,500 | 16.17 | 16.21 | 15.31 | 0 | 800 | -0.0 | |
21/03/2025 |
16.21
|
9,000 | 16.31 | 16.35 | 16.17 | 0 | 0 | 0 | |
20/03/2025 |
16.64
|
6,800 | 16.50 | 16.78 | 16.21 | 0 | 400 | -0.0 | |
19/03/2025 |
16.50
|
6,000 | 16.64 | 16.64 | 16.45 | 1,000 | 0 | 0.0 | |
18/03/2025 |
16.50
|
301,200 | 16.35 | 17.11 | 16.35 | 2,700 | 1,800 | 0.0 | |
17/03/2025 |
16.07
|
13,900 | 16.12 | 16.35 | 16.07 | 0 | 0 | 0 | |
14/03/2025 |
16.07
|
9,800 | 16.07 | 16.07 | 15.88 | 0 | 0 | 0 | |
13/03/2025 |
16.07
|
13,000 | 16.07 | 16.12 | 16.07 | 0 | 0 | 0 | |
12/03/2025 |
16.12
|
28,400 | 16.12 | 16.21 | 15.98 | 0 | 0 | 0 | |
11/03/2025 |
16.17
|
21,300 | 16.02 | 16.17 | 15.98 | 0 | 0 | 0 | |
10/03/2025 |
16.17
|
8,000 | 16.07 | 16.26 | 16.07 | 900 | 0 | 0.0 | |
07/03/2025 |
16.17
|
11,900 | 16.07 | 16.17 | 16.07 | 0 | 16 | -0.0 | |
06/03/2025 |
16.17
|
10,800 | 16.31 | 16.31 | 16.07 | 400 | 0 | 0.0 | |
05/03/2025 |
15.98
|
11,900 | 15.88 | 16.17 | 15.88 | 0 | 70 | -0.0 | |
04/03/2025 |
16.07
|
6,700 | 16.26 | 16.35 | 16.02 | 0 | 0 | 0 |