| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
-0.40 | -2.60% | 3,018,700 | -100,250 | 0 |
14.60
15.40
14.90
|
|
2 tháng
(2025-04-03) |
-0.90 | -5.66% | 6,855,700 | -101,475 | -0.0 |
13.30
16.10
14.90
|
|
3 tháng
(2025-03-04) |
-3.50 | -18.92% | 11,991,100 | -106,775 | -0.1 |
13.30
18.70
14.90
|
|
6 tháng
(2024-12-04) |
-2.10 | -12.28% | 24,430,101 | -109,989 | -0.1 |
13.30
19
14.90
|
|
12 tháng
(2024-06-07) |
-6.70 | -30.88% | 70,313,754 | -630,052 | -11.1 |
13.30
22.77
14.90
|
|
24 tháng
(2023-06-13) |
0.04 | 0.26% | 122,576,374 | -141,039 | -3.4 |
13.30
22.77
14.90
|
|
36 tháng
(2022-06-20) |
0.79 | 5.60% | 161,096,258 | -161,542 | -4.6 |
11.54
22.77
14.90
|
|
60 tháng
(2020-06-29) |
-11.22 | -42.79% | 192,630,707 | -714,717 | -19.0 |
11.54
36.79
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2024 |
17.70
|
252,520 | 17.70 | 17.80 | 17.50 | 0 | 0 | 0 | |
| 27/12/2024 |
17.80
|
235,174 | 18.10 | 18.10 | 17.70 | 0 | 0 | 0 | |
| 26/12/2024 |
18
|
172,242 | 18.20 | 18.20 | 17.90 | 0 | 0 | 0 | |
| 25/12/2024 |
18.20
|
268,496 | 18.50 | 18.50 | 18.10 | 10,000 | 0 | 0.2 | |
| 24/12/2024 |
18.40
|
432,546 | 18 | 18.50 | 17.70 | 0 | 13,700 | -0.2 | |
| 23/12/2024 |
17.90
|
379,029 | 18.60 | 18.60 | 17.80 | 0 | 0 | 0 | |
| 20/12/2024 |
18.30
|
299,938 | 18.30 | 18.70 | 18.30 | 0 | 0 | 0 | |
| 19/12/2024 |
18.30
|
568,782 | 17.90 | 18.70 | 17.70 | 0 | 0 | 0 | |
| 18/12/2024 |
17.80
|
191,475 | 17.60 | 17.90 | 17.60 | 500 | 0 | 0.0 | |
| 17/12/2024 |
17.70
|
134,163 | 17.80 | 17.90 | 17.50 | 0 | 0 | 0 | |
| 16/12/2024 |
17.80
|
224,192 | 17.30 | 17.90 | 17.30 | 0 | 0 | 0 | |
| 13/12/2024 |
17.30
|
347,278 | 16.80 | 17.30 | 16.60 | 0 | 0 | 0 | |
| 12/12/2024 |
16.70
|
27,222 | 16.80 | 16.80 | 16.70 | 0 | 0 | 0 | |
| 11/12/2024 |
16.90
|
112,102 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 10/12/2024 |
16.90
|
103,012 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 09/12/2024 |
16.90
|
111,291 | 17 | 17 | 16.70 | 0 | 0 | 0 | |
| 06/12/2024 |
16.90
|
132,929 | 16.80 | 17 | 16.70 | 0 | 0 | 0 | |
| 05/12/2024 |
17
|
164,179 | 17.20 | 17.20 | 16.50 | 0 | 0 | 0 | |
| 04/12/2024 |
17.10
|
173,118 | 17 | 17.20 | 16.80 | 0 | 0 | 0 | |
| 03/12/2024 |
16.90
|
267,756 | 16.30 | 17.30 | 16.20 | 0 | 0 | 0 | |
| 02/12/2024 |
16.40
|
56,932 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 | |
| 29/11/2024 |
16.30
|
65,463 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 28/11/2024 |
16.30
|
51,306 | 16.30 | 16.30 | 16.20 | 0 | 0 | 0 | |
| 27/11/2024 |
16.30
|
66,948 | 16.40 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 26/11/2024 |
16.40
|
60,485 | 16.80 | 16.80 | 16.20 | 0 | 0 | 0 | |
| 25/11/2024 |
16.20
|
83,541 | 16.20 | 16.20 | 16 | 0 | 0 | 0 | |
| 22/11/2024 |
16.20
|
183,613 | 16.40 | 16.40 | 16.10 | 0 | 0 | 0 | |
| 21/11/2024 |
16.30
|
49,626 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 20/11/2024 |
16.40
|
80,457 | 16.30 | 16.40 | 16.20 | 0 | 0 | 0 | |
| 19/11/2024 |
16.20
|
96,866 | 16.50 | 16.50 | 16.20 | 0 | 0 | 0 | |
| 18/11/2024 |
16.40
|
34,656 | 16.50 | 16.60 | 16.30 | 0 | 500 | -0.0 | |
| 15/11/2024 |
16.50
|
279,675 | 16.80 | 17 | 16.10 | 0 | 0 | 0 | |
| 14/11/2024 |
16.70
|
91,083 | 16.90 | 17.10 | 16.70 | 0 | 0 | 0 | |
| 13/11/2024 |
17
|
82,624 | 17 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 12/11/2024 |
17
|
76,238 | 16.80 | 17.10 | 16.80 | 0 | 0 | 0 | |
| 11/11/2024 |
16.70
|
137,647 | 17 | 17 | 16.60 | 0 | 0 | 0 | |
| 08/11/2024 |
17
|
76,439 | 17.20 | 17.20 | 16.90 | 0 | 0 | 0 | |
| 07/11/2024 |
17.10
|
109,704 | 17.20 | 17.30 | 16.90 | 0 | 0 | 0 | |
| 06/11/2024 |
17.10
|
124,030 | 16 | 17.30 | 16 | 0 | 0 | 0 | |
| 05/11/2024 |
17.20
|
52,425 | 17.30 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 04/11/2024 |
17.20
|
55,915 | 17.30 | 17.30 | 17 | 0 | 0 | 0 | |
| 01/11/2024 |
17.10
|
65,983 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 31/10/2024 |
17.20
|
100,720 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 30/10/2024 |
17.40
|
74,740 | 17.20 | 17.40 | 17.20 | 0 | 0 | 0 | |
| 29/10/2024 |
17.10
|
40,432 | 17.10 | 17.40 | 17 | 100 | 0 | 0.0 | |
| 28/10/2024 |
17.20
|
73,620 | 17 | 17.40 | 16.90 | 0 | 0 | 0 | |
| 25/10/2024 |
17.20
|
34,273 | 17.20 | 17.30 | 17 | 0 | 0 | 0 | |
| 24/10/2024 |
17.10
|
135,900 | 17.20 | 17.30 | 17.10 | 0 | 0 | 0 | |
| 23/10/2024 |
17.10
|
141,534 | 17.10 | 17.20 | 16.90 | 0 | 0 | 0 | |
| 22/10/2024 |
17.10
|
147,857 | 17.20 | 17.40 | 17 | 0 | 0 | 0 | |
| 21/10/2024 |
17.20
|
186,660 | 17.50 | 17.70 | 17.10 | 0 | 0 | 0 | |
| 18/10/2024 |
17.60
|
85,591 | 17.50 | 17.60 | 17.40 | 0 | 1,000 | -0.0 | |
| 17/10/2024 |
17.60
|
63,728 | 17.80 | 17.80 | 17.40 | 0 | 0 | 0 | |
| 16/10/2024 |
17.60
|
37,786 | 17.80 | 17.80 | 17.50 | 200 | 0 | 0.0 | |
| 15/10/2024 |
17.50
|
191,197 | 18 | 18 | 17.50 | 300 | 0 | 0.0 | |
| 14/10/2024 |
17.80
|
71,343 | 17.90 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 11/10/2024 |
17.70
|
60,671 | 17.80 | 17.90 | 17.70 | 0 | 0 | 0 | |
| 10/10/2024 |
17.80
|
146,859 | 17.80 | 18 | 17.70 | 0 | 0 | 0 | |
| 09/10/2024 |
17.80
|
93,388 | 18 | 18 | 17.70 | 500 | 0 | 0.0 | |
| 08/10/2024 |
17.80
|
77,634 | 18 | 18 | 17.60 | 0 | 0 | 0 | |
| 07/10/2024 |
17.80
|
126,973 | 18.20 | 18.20 | 17.50 | 0 | 0 | 0 | |
| 04/10/2024 |
17.70
|
68,828 | 17.90 | 18 | 17.70 | 0 | 0 | 0 | |
| 03/10/2024 |
17.90
|
123,195 | 18 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 02/10/2024 |
18
|
105,640 | 18.20 | 18.20 | 17.80 | 0 | 23,200 | -0.4 | |
| 01/10/2024 |
18.30
|
249,901 | 18 | 18.30 | 17.80 | 0 | 0 | 0 | |
| 30/09/2024 |
18
|
301,385 | 18.30 | 18.30 | 17.60 | 0 | 0 | 0 | |
| 27/09/2024 |
18.20
|
229,865 | 18.50 | 18.50 | 18.10 | 0 | 0 | 0 | |
| 26/09/2024 |
18.30
|
196,296 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 25/09/2024 |
18.30
|
189,281 | 18.70 | 18.70 | 18.20 | 0 | 0 | 0 | |
| 24/09/2024 |
18.40
|
225,963 | 18.60 | 18.60 | 18.30 | 0 | 0 | 0 | |
| 23/09/2024 |
18.60
|
116,917 | 19 | 19 | 18.60 | 0 | 0 | 0 | |
| 20/09/2024 |
18.90
|
205,193 | 18.90 | 19.40 | 18.80 | 0 | 0 | 0 | |
| 19/09/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 19/09/2024 |
18.90
|
183,609 | 19 | 19.10 | 18.60 | 0 | 0 | 0 | |
| 18/09/2024 |
18.60
|
178,244 | 18.60 | 18.70 | 18.50 | 0 | 0 | 0 | |
| 17/09/2024 |
18.50
|
205,314 | 18.70 | 18.70 | 18.31 | 0 | 0 | 0 | |
| 16/09/2024 |
18.50
|
306,426 | 18.89 | 18.99 | 18.41 | 9,600 | 0 | 0.2 | |
| 13/09/2024 |
18.89
|
149,494 | 18.79 | 19.08 | 18.79 | 0 | 0 | 0 | |
| 12/09/2024 |
18.89
|
176,599 | 18.99 | 19.18 | 18.79 | 800 | 0 | 0.0 | |
| 11/09/2024 |
18.99
|
170,664 | 19.28 | 19.37 | 18.79 | 0 | 0 | 0 | |
| 10/09/2024 |
19.18
|
601,121 | 18.50 | 19.76 | 18.50 | 0 | 0 | 0 | |
| 09/09/2024 |
18.70
|
218,257 | 18.60 | 18.70 | 18.41 | 0 | 0 | 0 | |
| 06/09/2024 |
18.60
|
142,668 | 18.50 | 18.70 | 18.41 | 0 | 0 | 0 | |
| 05/09/2024 |
18.50
|
127,025 | 18.60 | 18.89 | 18.41 | 0 | 0 | 0 | |
| 04/09/2024 |
18.70
|
204,905 | 18.89 | 18.89 | 18.41 | 0 | 0 | 0 | |
| 30/08/2024 |
18.89
|
214,642 | 19.47 | 19.47 | 18.70 | 0 | 0 | 0 | |
| 29/08/2024 |
19.08
|
433,635 | 19.08 | 19.76 | 19.08 | 0 | 7,000 | -0.1 | |
| 28/08/2024 |
19.18
|
739,334 | 18.41 | 19.28 | 18.41 | 0 | 0 | 0 | |
| 27/08/2024 |
18.21
|
130,328 | 18.41 | 18.50 | 18.12 | 500 | 0 | 0.0 | |
| 26/08/2024 |
18.31
|
168,167 | 18.31 | 18.50 | 18.21 | 0 | 0 | 0 | |
| 23/08/2024 |
18.21
|
159,236 | 18.21 | 18.41 | 18.12 | 5,000 | 0 | 0.1 | |
| 22/08/2024 |
18.31
|
146,207 | 18.21 | 18.41 | 18.12 | 500 | 0 | 0.0 | |
| 21/08/2024 |
18.31
|
188,089 | 18.31 | 18.41 | 18.12 | 5,000 | 0 | 0.1 | |
| 20/08/2024 |
18.31
|
182,191 | 18.41 | 18.60 | 18.12 | 0 | 0 | 0 | |
| 19/08/2024 |
18.41
|
206,935 | 18.31 | 18.60 | 18.31 | 0 | 0 | 0 | |
| 16/08/2024 |
18.31
|
196,927 | 17.92 | 18.41 | 17.92 | 0 | 0 | 0 | |
| 15/08/2024 |
17.92
|
167,007 | 17.92 | 18.12 | 17.73 | 0 | 0 | 0 | |
| 14/08/2024 |
17.92
|
353,202 | 17.63 | 18.41 | 17.63 | 0 | 0 | 0 | |
| 13/08/2024 |
17.53
|
101,773 | 17.73 | 17.73 | 17.34 | 0 | 0 | 0 | |
| 12/08/2024 |
17.53
|
220,771 | 17.34 | 17.73 | 17.34 | 0 | 0 | 0 | |
| 09/08/2024 |
17.34
|
123,018 | 17.34 | 17.63 | 17.24 | 0 | 0 | 0 | |