| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-2.18 | -6.08% | 12,956,700 | 230,800 | 9.9 |
33.20
36.46
33.45
|
|
2 tháng
(2025-10-13) |
1.96 | 6.19% | 20,282,000 | 467,100 | 18.6 |
29.80
36.46
33.45
|
|
3 tháng
(2025-09-15) |
0.07 | 0.21% | 23,823,700 | 413,600 | 16.9 |
29.80
36.46
33.45
|
|
6 tháng
(2025-06-16) |
1.60 | 5% | 53,994,700 | -572,700 | -22.2 |
29.80
36.46
33.45
|
|
12 tháng
(2024-12-17) |
2.38 | 7.62% | 88,791,800 | 274,630 | 11.3 |
23.56
37.03
33.45
|
|
24 tháng
(2023-12-25) |
13.04 | 63.26% | 131,070,500 | 601,620 | 26.5 |
20.33
37.03
33.45
|
|
36 tháng
(2022-12-28) |
16.46 | 95.72% | 167,200,200 | 487,560 | 32.1 |
16.67
37.03
33.45
|
|
60 tháng
(2021-01-07) |
21.36 | 173.87% | 222,139,900 | -836,985 | 39.9 |
11.49
37.03
33.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/02/2019 |
14.69
|
82,440 | 14.67 | 14.77 | 14.67 | 27,710 | 0 | 1.5 | |
| 26/02/2019 |
14.67
|
146,270 | 14.31 | 14.67 | 14.34 | 0 | 100 | -0.0 | |
| 25/02/2019 |
14.31
|
210,950 | 14.21 | 14.31 | 13.96 | 138,670 | 100 | 7.2 | |
| 22/02/2019 |
14.21
|
52,280 | 14.31 | 14.31 | 14.04 | 23,000 | 0 | 1.2 | |
| 21/02/2019 |
14.31
|
78,340 | 14.42 | 14.45 | 14.21 | 36,590 | 0 | 1.9 | |
| 20/02/2019 |
14.42
|
23,830 | 14.48 | 14.50 | 14.31 | 10,000 | 0 | 0.5 | |
| 19/02/2019 |
14.48
|
42,270 | 14.50 | 14.67 | 14.37 | 19,150 | 200 | 1.0 | |
| 18/02/2019 |
14.50
|
138,180 | 13.72 | 14.50 | 13.72 | 50,010 | 300 | 2.6 | |
| 15/02/2019 |
13.72
|
74,280 | 13.83 | 13.91 | 13.72 | 1,000 | 0 | 0.1 | |
| 14/02/2019 |
13.83
|
35,200 | 13.94 | 14.13 | 13.77 | 1,000 | 0 | 0.1 | |
| 13/02/2019 |
13.94
|
47,830 | 13.53 | 14.04 | 13.53 | 2,880 | 0 | 0.1 | |
| 12/02/2019 |
13.53
|
87,140 | 13.37 | 13.67 | 13.37 | 0 | 0 | 0 | |
| 11/02/2019 |
13.37
|
20,300 | 13.17 | 13.48 | 13.02 | 0 | 0 | 0 | |
| 01/02/2019 |
13.17
|
24,390 | 12.96 | 13.37 | 12.99 | 0 | 0 | 0 | |
| 31/01/2019 |
12.96
|
26,410 | 12.96 | 12.99 | 12.83 | 0 | 0 | 0 | |
| 30/01/2019 |
12.96
|
52,900 | 12.99 | 13.23 | 12.94 | 0 | 0 | 0 | |
| 29/01/2019 |
12.99
|
75,160 | 12.67 | 13.32 | 12.45 | 28,500 | 0 | 1.4 | |
| 28/01/2019 |
12.67
|
92,430 | 12.15 | 12.68 | 12.10 | 36,900 | 0 | 1.7 | |
| 25/01/2019 |
12.15
|
38,220 | 12.15 | 12.17 | 12.07 | 0 | 0 | 0 | |
| 24/01/2019 |
12.15
|
31,970 | 12.28 | 12.29 | 11.99 | 8,000 | 0 | 0.4 | |
| 23/01/2019 |
12.28
|
48,220 | 12.29 | 12.37 | 12.15 | 4,500 | 0 | 0.2 | |
| 22/01/2019 |
12.29
|
118,490 | 12.24 | 12.38 | 11.88 | 16,500 | 0 | 0.8 | |
| 21/01/2019 |
12.24
|
16,110 | 11.97 | 12.24 | 11.94 | 9,000 | 0 | 0.4 | |
| 18/01/2019 |
11.97
|
18,750 | 12.10 | 12.10 | 11.64 | 2,000 | 0 | 0.1 | |
| 17/01/2019 |
12.10
|
33,940 | 12.42 | 12.42 | 12.10 | 7,000 | 0 | 0.3 | |
| 16/01/2019 |
12.42
|
36,510 | 12.37 | 12.83 | 12.29 | 10,500 | 0 | 0.5 | |
| 15/01/2019 |
12.37
|
117,520 | 11.61 | 12.42 | 11.37 | 65,000 | 0 | 2.9 | |
| 14/01/2019 |
11.61
|
98,700 | 10.99 | 11.72 | 11.02 | 10,000 | 0 | 0.4 | |
| 11/01/2019 |
10.99
|
18,390 | 11.02 | 11.02 | 10.94 | 8,700 | 0 | 0.4 | |
| 10/01/2019 |
11.02
|
14,810 | 11.03 | 11.07 | 11.02 | 0 | 0 | 0 | |
| 09/01/2019 |
11.03
|
42,850 | 11.07 | 11.07 | 10.99 | 5,000 | 0 | 0.2 | |
| 08/01/2019 |
11.07
|
22,560 | 11.02 | 11.17 | 11.07 | 0 | 0 | 0 | |
| 07/01/2019 |
11.02
|
10,200 | 11.07 | 11.07 | 10.94 | 0 | 0 | 0 | |
| 04/01/2019 |
11.07
|
30,470 | 11.07 | 11.17 | 10.88 | 4,000 | 0 | 0.2 | |
| 03/01/2019 |
11.07
|
46,390 | 11.07 | 11.15 | 10.80 | 3,000 | 0 | 0.1 | |
| 02/01/2019 |
11.07
|
19,350 | 11.07 | 11.17 | 11.05 | 0 | 0 | 0 | |
| 28/12/2018 |
11.07
|
26,780 | 11.07 | 11.20 | 10.83 | 18,000 | 0 | 0.7 | |
| 27/12/2018 |
11.07
|
30,790 | 11.07 | 11.21 | 10.88 | 20,000 | 0 | 0.8 | |
| 26/12/2018 |
11.07
|
18,260 | 10.80 | 11.07 | 10.80 | 2,500 | 0 | 0.1 | |
| 25/12/2018 |
10.80
|
36,630 | 11.21 | 11.21 | 10.70 | 0 | 0 | 0 | |
| 24/12/2018 |
11.21
|
19,500 | 11.30 | 11.48 | 10.97 | 10,000 | 180 | 0.4 | |
| 21/12/2018 |
11.30
|
30,740 | 11.20 | 11.34 | 10.60 | 17,130 | 0 | 0.7 | |
| 20/12/2018 |
11.20
|
53,070 | 11.34 | 11.34 | 10.88 | 0 | 0 | 0 | |
| 19/12/2018 |
11.34
|
18,460 | 11.47 | 11.48 | 11.33 | 0 | 0 | 0 | |
| 18/12/2018 |
11.47
|
33,710 | 10.86 | 11.48 | 10.59 | 4,050 | 0 | 0.2 | |
| 17/12/2018 |
10.86
|
29,230 | 10.75 | 11.15 | 10.53 | 0 | 0 | 0 | |
| 14/12/2018 |
10.75
|
97,990 | 11.34 | 11.34 | 10.59 | 0 | 0 | 0 | |
| 13/12/2018 |
11.34
|
182,210 | 11.56 | 11.61 | 11.21 | 108,000 | 0 | 4.5 | |
| 12/12/2018 |
11.56
|
134,820 | 12.18 | 12.42 | 11.34 | 0 | 0 | 0 | |
| 11/12/2018: Cổ tức tiền mặt tỉ lệ: 40% | |||||||||
| 11/12/2018 |
12.18
|
47,340 | 12.48 | 13.10 | 11.88 | 0 | 0 | 0 | |
| 10/12/2018 |
12.48
|
94,800 | 12.50 | 12.55 | 12.16 | 100 | 0 | 0.0 | |
| 07/12/2018 |
12.50
|
44,440 | 12.43 | 12.68 | 12.43 | 11,000 | 0 | 0.6 | |
| 06/12/2018 |
12.43
|
107,370 | 12.50 | 12.50 | 12.18 | 55,000 | 0 | 2.7 | |
| 05/12/2018 |
12.50
|
266,020 | 13.07 | 13.10 | 12.17 | 91,300 | 0 | 4.6 | |
| 04/12/2018 |
13.07
|
135,900 | 13.05 | 13.20 | 13.03 | 90,190 | 0 | 4.8 | |
| 03/12/2018 |
13.05
|
233,640 | 13.65 | 13.65 | 12.73 | 173,010 | 0 | 9.2 | |
| 30/11/2018 |
13.65
|
141,060 | 13.92 | 13.97 | 13.62 | 113,000 | 0 | 6.2 | |
| 29/11/2018 |
13.92
|
96,040 | 13.42 | 14.34 | 13.92 | 480 | 0 | 0.0 | |
| 28/11/2018 |
13.42
|
365,510 | 13.42 | 13.42 | 12.93 | 0 | 0 | 0 | |
| 30/11/-0001 |
12.90
|
408,200 | 12.83 | 13.07 | 12.83 | 0 | 0 | 0 | |