| 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) |
0.60 | 1.59% | 10,327,800 | -275,700 | -12.8 |
36.40
38.45
38.45
|
|
2 tháng
(2025-05-26) |
0.30 | 0.79% | 15,954,400 | -117,700 | -0.5 |
35.30
38.45
38.45
|
|
3 tháng
(2025-04-25) |
9.93 | 35.02% | 20,863,500 | 124,534 | 2.3 |
28.37
38.45
38.45
|
|
6 tháng
(2025-02-03) |
3.23 | 9.22% | 40,588,400 | 526,630 | 18.5 |
26.17
41.13
38.45
|
|
12 tháng
(2024-07-29) |
9.84 | 34.56% | 63,317,900 | 477,930 | 19.0 |
26.17
41.13
38.45
|
|
24 tháng
(2023-08-04) |
15.67 | 69.27% | 108,119,400 | 1,523,920 | 65.2 |
19.54
41.13
38.45
|
|
36 tháng
(2022-08-09) |
12.65 | 49.34% | 136,839,100 | -1,118,435 | -33.7 |
16.40
41.13
38.45
|
|
60 tháng
(2020-08-19) |
28.53 | 292.03% | 189,184,080 | 716,465 | 92.1 |
9.66
41.13
38.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/02/2019 |
16.17
|
66,120 | 16.32 | 16.32 | 15.93 | 43,500 | 100 | 2.3 | |
| 27/02/2019 |
16.32
|
82,440 | 16.29 | 16.41 | 16.29 | 27,710 | 0 | 1.5 | |
| 26/02/2019 |
16.29
|
146,270 | 15.90 | 16.29 | 15.93 | 0 | 100 | -0.0 | |
| 25/02/2019 |
15.90
|
210,950 | 15.78 | 15.90 | 15.51 | 138,670 | 100 | 7.2 | |
| 22/02/2019 |
15.78
|
52,280 | 15.90 | 15.90 | 15.60 | 23,000 | 0 | 1.2 | |
| 21/02/2019 |
15.90
|
78,340 | 16.02 | 16.05 | 15.78 | 36,590 | 0 | 1.9 | |
| 20/02/2019 |
16.02
|
23,830 | 16.08 | 16.11 | 15.90 | 10,000 | 0 | 0.5 | |
| 19/02/2019 |
16.08
|
42,270 | 16.11 | 16.29 | 15.96 | 19,150 | 200 | 1.0 | |
| 18/02/2019 |
16.11
|
138,180 | 15.24 | 16.11 | 15.24 | 50,010 | 300 | 2.6 | |
| 15/02/2019 |
15.24
|
74,280 | 15.36 | 15.45 | 15.24 | 1,000 | 0 | 0.1 | |
| 14/02/2019 |
15.36
|
35,200 | 15.48 | 15.69 | 15.30 | 1,000 | 0 | 0.1 | |
| 13/02/2019 |
15.48
|
47,830 | 15.03 | 15.60 | 15.03 | 2,880 | 0 | 0.1 | |
| 12/02/2019 |
15.03
|
87,140 | 14.85 | 15.18 | 14.85 | 0 | 0 | 0 | |
| 11/02/2019 |
14.85
|
20,300 | 14.63 | 14.97 | 14.46 | 0 | 0 | 0 | |
| 01/02/2019 |
14.63
|
24,390 | 14.40 | 14.85 | 14.43 | 0 | 0 | 0 | |
| 31/01/2019 |
14.40
|
26,410 | 14.40 | 14.43 | 14.25 | 0 | 0 | 0 | |
| 30/01/2019 |
14.40
|
52,900 | 14.43 | 14.70 | 14.37 | 0 | 0 | 0 | |
| 29/01/2019 |
14.43
|
75,160 | 14.07 | 14.79 | 13.83 | 28,500 | 0 | 1.4 | |
| 28/01/2019 |
14.07
|
92,430 | 13.50 | 14.09 | 13.44 | 36,900 | 0 | 1.7 | |
| 25/01/2019 |
13.50
|
38,220 | 13.50 | 13.52 | 13.41 | 0 | 0 | 0 | |
| 24/01/2019 |
13.50
|
31,970 | 13.64 | 13.65 | 13.32 | 8,000 | 0 | 0.4 | |
| 23/01/2019 |
13.64
|
48,220 | 13.65 | 13.74 | 13.50 | 4,500 | 0 | 0.2 | |
| 22/01/2019 |
13.65
|
118,490 | 13.59 | 13.76 | 13.20 | 16,500 | 0 | 0.8 | |
| 21/01/2019 |
13.59
|
16,110 | 13.29 | 13.59 | 13.26 | 9,000 | 0 | 0.4 | |
| 18/01/2019 |
13.29
|
18,750 | 13.44 | 13.44 | 12.93 | 2,000 | 0 | 0.1 | |
| 17/01/2019 |
13.44
|
33,940 | 13.80 | 13.80 | 13.44 | 7,000 | 0 | 0.3 | |
| 16/01/2019 |
13.80
|
36,510 | 13.74 | 14.25 | 13.65 | 10,500 | 0 | 0.5 | |
| 15/01/2019 |
13.74
|
117,520 | 12.90 | 13.80 | 12.63 | 65,000 | 0 | 2.9 | |
| 14/01/2019 |
12.90
|
98,700 | 12.21 | 13.02 | 12.24 | 10,000 | 0 | 0.4 | |
| 11/01/2019 |
12.21
|
18,390 | 12.24 | 12.24 | 12.15 | 8,700 | 0 | 0.4 | |
| 10/01/2019 |
12.24
|
14,810 | 12.26 | 12.30 | 12.24 | 0 | 0 | 0 | |
| 09/01/2019 |
12.26
|
42,850 | 12.30 | 12.30 | 12.21 | 5,000 | 0 | 0.2 | |
| 08/01/2019 |
12.30
|
22,560 | 12.24 | 12.41 | 12.30 | 0 | 0 | 0 | |
| 07/01/2019 |
12.24
|
10,200 | 12.30 | 12.30 | 12.15 | 0 | 0 | 0 | |
| 04/01/2019 |
12.30
|
30,470 | 12.30 | 12.41 | 12.09 | 4,000 | 0 | 0.2 | |
| 03/01/2019 |
12.30
|
46,390 | 12.30 | 12.39 | 12.00 | 3,000 | 0 | 0.1 | |
| 02/01/2019 |
12.30
|
19,350 | 12.30 | 12.41 | 12.27 | 0 | 0 | 0 | |
| 28/12/2018 |
12.30
|
26,780 | 12.30 | 12.44 | 12.03 | 18,000 | 0 | 0.7 | |
| 27/12/2018 |
12.30
|
30,790 | 12.30 | 12.45 | 12.09 | 20,000 | 0 | 0.8 | |
| 26/12/2018 |
12.30
|
18,260 | 12.00 | 12.30 | 12.00 | 2,500 | 0 | 0.1 | |
| 25/12/2018 |
12.00
|
36,630 | 12.45 | 12.45 | 11.88 | 0 | 0 | 0 | |
| 24/12/2018 |
12.45
|
19,500 | 12.56 | 12.75 | 12.18 | 10,000 | 180 | 0.4 | |
| 21/12/2018 |
12.56
|
30,740 | 12.44 | 12.60 | 11.78 | 17,130 | 0 | 0.7 | |
| 20/12/2018 |
12.44
|
53,070 | 12.60 | 12.60 | 12.09 | 0 | 0 | 0 | |
| 19/12/2018 |
12.60
|
18,460 | 12.74 | 12.75 | 12.59 | 0 | 0 | 0 | |
| 18/12/2018 |
12.74
|
33,710 | 12.06 | 12.75 | 11.76 | 4,050 | 0 | 0.2 | |
| 17/12/2018 |
12.06
|
29,230 | 11.94 | 12.39 | 11.70 | 0 | 0 | 0 | |
| 14/12/2018 |
11.94
|
97,990 | 12.60 | 12.60 | 11.76 | 0 | 0 | 0 | |
| 13/12/2018 |
12.60
|
182,210 | 12.84 | 12.90 | 12.45 | 108,000 | 0 | 4.5 | |
| 12/12/2018 |
12.84
|
134,820 | 13.53 | 13.80 | 12.60 | 0 | 0 | 0 | |
| 11/12/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 11/12/2018 |
13.53
|
47,340 | 13.86 | 14.55 | 13.20 | 0 | 0 | 0 | |
| 10/12/2018 |
13.86
|
94,800 | 13.89 | 13.94 | 13.50 | 100 | 0 | 0.0 | |
| 07/12/2018 |
13.89
|
44,440 | 13.81 | 14.08 | 13.81 | 11,000 | 0 | 0.6 | |
| 06/12/2018 |
13.81
|
107,370 | 13.89 | 13.89 | 13.53 | 55,000 | 0 | 2.7 | |
| 05/12/2018 |
13.89
|
266,020 | 14.52 | 14.55 | 13.52 | 91,300 | 0 | 4.6 | |
| 04/12/2018 |
14.52
|
135,900 | 14.50 | 14.66 | 14.47 | 90,190 | 0 | 4.8 | |
| 03/12/2018 |
14.50
|
233,640 | 15.16 | 15.16 | 14.14 | 173,010 | 0 | 9.2 | |
| 30/11/2018 |
15.16
|
141,060 | 15.46 | 15.52 | 15.13 | 113,000 | 0 | 6.2 | |
| 29/11/2018 |
15.46
|
96,040 | 14.91 | 15.93 | 15.46 | 480 | 0 | 0.0 | |
| 28/11/2018 |
14.91
|
365,510 | 14.91 | 14.91 | 14.36 | 0 | 0 | 0 | |
| 30/11/-0001 |
14.33
|
408,200 | 14.25 | 14.52 | 14.25 | 0 | 0 | 0 | |