Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
-0.70 | -2.26% | 796,900 | -64,200 | -1.5 |
30.15
31
30.40
|
2 tháng
(2025-05-12) |
1.19 | 4.10% | 1,599,700 | -83,500 | -2.2 |
28.70
31.85
30.40
|
3 tháng
(2025-04-14) |
2.01 | 7.10% | 1,967,000 | -118,800 | -3.3 |
27.71
31.85
30.40
|
6 tháng
(2025-01-13) |
0.28 | 0.93% | 4,588,200 | -226,720 | -6.6 |
24.98
31.85
30.40
|
12 tháng
(2024-07-16) |
-8.80 | -22.50% | 10,269,500 | -766,209 | -23.9 |
24.98
39.10
30.40
|
24 tháng
(2023-07-24) |
9.78 | 47.63% | 15,639,100 | -1,632,209 | -72.4 |
20.39
39.10
30.40
|
36 tháng
(2022-07-27) |
11.87 | 64.42% | 18,774,200 | -2,181,444 | -95.5 |
16.05
39.10
30.40
|
60 tháng
(2020-08-06) |
11.35 | 59.92% | 44,648,500 | -3,974,289 | -189.1 |
16.05
39.10
30.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/02/2023 |
17.05
|
100 | 17.62 | 17.62 | 17.05 | 0 | 0 | 0.2 | |
10/02/2023 |
17.62
|
4,300 | 17.62 | 17.62 | 17.58 | 4,300 | 200 | 0.2 | |
09/02/2023 |
17.62
|
5,200 | 17.60 | 17.62 | 17.60 | 4,300 | 0 | 0.2 | |
08/02/2023 |
17.60
|
15,200 | 17.45 | 17.62 | 17.45 | 4,300 | 2,000 | 0.1 | |
07/02/2023 |
17.45
|
11,900 | 17.16 | 17.45 | 17.20 | 200 | 5,700 | -0.2 | |
06/02/2023 |
17.16
|
4,000 | 17.41 | 17.45 | 17.16 | 0 | 0 | -0.0 | |
03/02/2023 |
17.41
|
1,300 | 17.41 | 17.50 | 17.33 | 0 | 300 | -0.0 | |
02/02/2023 |
17.41
|
5,300 | 17.41 | 17.41 | 17.37 | 100 | 0 | 0.0 | |
01/02/2023 |
17.41
|
21,200 | 17.41 | 17.54 | 17.24 | 1,500 | 900 | 0.0 | |
31/01/2023 |
17.41
|
2,800 | 17.41 | 17.45 | 17.41 | 2,500 | 0 | 0.1 | |
30/01/2023 |
17.41
|
7,400 | 17.41 | 17.41 | 17.03 | 300 | 0 | 0.0 | |
27/01/2023 |
17.41
|
2,700 | 17.37 | 17.62 | 17.33 | 0 | 440 | -0.0 | |
19/01/2023 |
17.37
|
7,000 | 17.26 | 17.37 | 17.03 | 2,800 | 0 | 0.1 | |
18/01/2023 |
17.26
|
11,100 | 17.20 | 17.37 | 17.16 | 2,800 | 0 | 0.1 | |
17/01/2023 |
17.20
|
7,400 | 17.16 | 17.20 | 17.07 | 100 | 0 | 0.0 | |
16/01/2023 |
17.16
|
27,200 | 17.16 | 17.20 | 16.95 | 0 | 0 | 0.0 | |
13/01/2023 |
17.16
|
6,500 | 17.09 | 17.41 | 16.78 | 1,100 | 0 | 0.0 | |
12/01/2023 |
17.09
|
8,000 | 17.33 | 17.33 | 16.99 | 0 | 0 | 0.0 | |
11/01/2023 |
17.33
|
4,700 | 17.48 | 17.48 | 17.33 | 200 | 0 | 0.0 | |
10/01/2023: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
10/01/2023 |
17.48
|
2,500 | 17.20 | 17.48 | 17.22 | 0 | 0 | 0.0 | |
09/01/2023 |
17.20
|
25,800 | 17.08 | 17.20 | 17.12 | 0 | 0 | 0.0 | |
06/01/2023 |
17.08
|
35,200 | 17.00 | 17.20 | 17.00 | 700 | 500 | 0.0 | |
05/01/2023 |
17.00
|
23,800 | 17.00 | 17.18 | 17.00 | 200 | 100 | 0.0 | |
04/01/2023 |
17.00
|
7,000 | 17.00 | 17.16 | 17.00 | 600 | 0 | 0.0 | |
03/01/2023 |
17.00
|
56,800 | 16.81 | 17.00 | 16.89 | 13,700 | 0 | 0.6 | |
30/12/2022 |
16.81
|
18,600 | 16.87 | 17.00 | 16.81 | 16,500 | 0 | 0.7 | |
29/12/2022 |
16.87
|
16,600 | 16.79 | 16.87 | 16.79 | 10,510 | 0 | 0.4 | |
28/12/2022 |
16.79
|
4,300 | 16.44 | 16.87 | 16.42 | 400 | 0 | 0.0 | |
27/12/2022 |
16.44
|
26,800 | 16.38 | 16.48 | 16.38 | 100 | 0 | 0.0 | |
26/12/2022 |
16.38
|
18,000 | 16.38 | 16.38 | 16.38 | 1,600 | 0 | 0.1 | |
23/12/2022 |
16.38
|
88,700 | 16.77 | 16.77 | 16.38 | 18,700 | 18,700 | 0 | |
22/12/2022 |
16.77
|
0 | 16.77 | 16.77 | 16.77 | 0 | 0 | 0.0 | |
21/12/2022 |
16.77
|
3,700 | 16.38 | 16.79 | 16.38 | 0 | 0 | 0.0 | |
20/12/2022 |
16.38
|
11,600 | 16.83 | 16.83 | 16.38 | 900 | 0 | 0.0 | |
19/12/2022 |
16.83
|
8,800 | 16.87 | 16.87 | 16.79 | 1,600 | 0 | 0.1 | |
16/12/2022 |
16.87
|
1,600 | 16.97 | 16.97 | 16.42 | 200 | 0 | 0.0 | |
15/12/2022 |
16.97
|
19,000 | 16.46 | 16.97 | 16.50 | 17,200 | 0 | 0.7 | |
14/12/2022 |
16.46
|
4,500 | 16.46 | 16.59 | 16.46 | 3,100 | 0 | 0.1 | |
13/12/2022 |
16.46
|
6,600 | 16.63 | 16.63 | 16.26 | 1,800 | 1,000 | 0.0 | |
12/12/2022 |
16.63
|
16,400 | 16.38 | 16.79 | 16.38 | 8,200 | 0 | 0.3 | |
09/12/2022 |
16.38
|
11,700 | 16.18 | 16.38 | 16.34 | 100 | 0 | 0.0 | |
08/12/2022 |
16.18
|
84,700 | 16.26 | 16.38 | 15.89 | 1,100 | 0 | 0.0 | |
07/12/2022 |
16.26
|
28,100 | 16.75 | 16.75 | 16.07 | 0 | 1,000 | -0.0 | |
06/12/2022 |
16.75
|
43,600 | 16.46 | 16.75 | 16.30 | 0 | 89 | -0.0 | |
05/12/2022 |
16.46
|
178,200 | 16.63 | 16.63 | 15.56 | 1,100 | 0 | 0.0 | |
02/12/2022 |
16.63
|
63,300 | 16.81 | 16.81 | 16.18 | 100 | 0 | 0.0 | |
01/12/2022 |
16.81
|
4,400 | 16.95 | 17.20 | 16.71 | 600 | 0 | 0.0 | |
30/11/2022 |
16.95
|
8,700 | 16.89 | 17.00 | 16.63 | 5,200 | 0 | 0.2 | |
29/11/2022 |
16.89
|
6,100 | 16.50 | 17.00 | 16.38 | 1,200 | 0 | 0.0 | |
28/11/2022 |
16.50
|
3,100 | 16.73 | 16.73 | 16.50 | 1,000 | 55 | 0.0 | |
25/11/2022 |
16.73
|
3,200 | 16.59 | 16.73 | 16.30 | 1,850 | 0 | 0.1 | |
24/11/2022 |
16.59
|
700 | 16.42 | 16.59 | 16.59 | 500 | 0 | 0.0 | |
23/11/2022 |
16.42
|
2,300 | 16.22 | 16.59 | 16.38 | 500 | 0 | 0.0 | |
22/11/2022 |
16.22
|
2,400 | 16.05 | 16.63 | 16.22 | 548 | 0 | 0.0 | |
21/11/2022 |
16.05
|
28,200 | 17.20 | 17.20 | 16.01 | 200 | 13,000 | -0.5 | |
18/11/2022 |
17.20
|
1,100 | 17.30 | 17.30 | 16.38 | 0 | 0 | 0.1 | |
17/11/2022 |
17.30
|
100 | 16.59 | 17.30 | 17.30 | 0 | 0 | 0.1 | |
16/11/2022 |
16.59
|
25,600 | 16.38 | 16.59 | 16.32 | 1,350 | 0 | 0.1 | |
15/11/2022 |
16.38
|
5,300 | 17.38 | 17.40 | 16.30 | 10 | 0 | 0.0 | |
14/11/2022 |
17.38
|
1,300 | 17.55 | 17.55 | 16.79 | 0 | 0 | 0.1 | |
11/11/2022 |
17.55
|
4,600 | 17.57 | 17.71 | 16.79 | 2,100 | 0 | 0.1 | |
10/11/2022 |
17.57
|
6,800 | 17.57 | 17.57 | 16.87 | 900 | 0 | 0.0 | |
09/11/2022 |
17.57
|
121,800 | 17.20 | 17.61 | 17.28 | 0 | 0 | 0.1 | |
08/11/2022 |
17.20
|
800 | 16.83 | 17.20 | 16.91 | 0 | 0 | 0.1 | |
07/11/2022 |
16.83
|
4,400 | 17.32 | 17.32 | 16.83 | 0 | 0 | 0.1 | |
04/11/2022 |
17.32
|
4,700 | 17.28 | 17.40 | 17.32 | 3,500 | 0 | 0.1 | |
03/11/2022 |
17.28
|
12,500 | 17.65 | 17.65 | 17.20 | 1,100 | 0 | 0.0 | |
02/11/2022 |
17.65
|
300 | 17.65 | 17.65 | 17.65 | 300 | 0 | 0.0 | |
01/11/2022 |
17.65
|
1,200 | 17.61 | 17.90 | 17.65 | 1,000 | 0 | 0.0 | |
31/10/2022 |
17.61
|
6,600 | 17.86 | 17.86 | 17.61 | 2,400 | 0 | 0.1 | |
28/10/2022 |
17.86
|
5,300 | 17.61 | 17.90 | 17.61 | 0 | 0 | -0.0 | |
27/10/2022 |
17.61
|
3,500 | 17.61 | 17.65 | 17.61 | 0 | 0 | 0 | |
26/10/2022 |
17.61
|
600 | 17.20 | 17.61 | 17.20 | 0 | 100 | -0.0 | |
25/10/2022 |
17.20
|
7,800 | 17.59 | 17.81 | 17.20 | 0 | 0 | 0 | |
24/10/2022 |
17.59
|
6,100 | 17.69 | 17.86 | 17.20 | 4,500 | 0 | 0.2 | |
21/10/2022 |
17.69
|
14,300 | 18.02 | 18.02 | 17.36 | 6,400 | 0 | 0.3 | |
20/10/2022 |
18.02
|
2,600 | 17.94 | 18.14 | 18.02 | 600 | 0 | 0.0 | |
19/10/2022 |
17.94
|
5,900 | 17.28 | 18.14 | 17.61 | 1,000 | 0 | 0.0 | |
18/10/2022 |
17.28
|
2,200 | 17.16 | 17.49 | 16.83 | 700 | 0 | 0.0 | |
17/10/2022 |
17.16
|
2,100 | 17.04 | 17.24 | 16.59 | 900 | 0 | 0.0 | |
14/10/2022 |
17.04
|
1,600 | 17.28 | 17.28 | 16.75 | 0 | 0 | 0.0 | |
13/10/2022 |
17.28
|
2,100 | 17.40 | 17.40 | 17.20 | 600 | 0 | 0.0 | |
12/10/2022 |
17.40
|
4,400 | 16.87 | 17.49 | 16.38 | 0 | 1,100 | -0.0 | |
11/10/2022 |
16.87
|
3,200 | 17.04 | 17.12 | 16.87 | 0 | 900 | -0.0 | |
10/10/2022 |
17.04
|
8,700 | 17.16 | 17.16 | 17.00 | 100 | 5,605 | -0.2 | |
07/10/2022 |
17.16
|
24,800 | 17.86 | 17.86 | 16.93 | 200 | 0 | 0.0 | |
06/10/2022 |
17.86
|
0 | 17.86 | 17.86 | 17.86 | 0 | 0 | 0.0 | |
05/10/2022 |
17.86
|
3,100 | 17.86 | 17.86 | 17.61 | 100 | 0 | 0.0 | |
04/10/2022 |
17.86
|
14,000 | 17.77 | 17.86 | 17.61 | 1,100 | 0 | 0.0 | |
03/10/2022 |
17.77
|
2,700 | 18.04 | 18.04 | 17.77 | 0 | 0 | -0.0 | |
30/09/2022 |
18.04
|
1,800 | 18.08 | 18.08 | 18.02 | 0 | 0 | -0.0 | |
29/09/2022 |
18.08
|
200 | 18.02 | 18.10 | 18.08 | 0 | 2 | -0.0 | |
28/09/2022 |
18.02
|
800 | 18.26 | 18.31 | 17.67 | 100 | 0 | 0.0 | |
27/09/2022 |
18.26
|
500 | 18.18 | 18.31 | 18.22 | 0 | 100 | -0.0 | |
26/09/2022 |
18.18
|
6,200 | 18.39 | 18.39 | 17.22 | 0 | 1,200 | -0.1 | |
23/09/2022 |
18.39
|
39,800 | 18.22 | 18.39 | 18.39 | 600 | 0 | 0.0 | |
22/09/2022 |
18.22
|
500 | 18.43 | 18.43 | 18.22 | 0 | 558 | -0.0 | |
21/09/2022 |
18.43
|
7,000 | 18.31 | 18.43 | 18.26 | 0 | 3,000 | -0.1 | |
20/09/2022 |
18.31
|
300 | 18.35 | 18.35 | 18.29 | 0 | 0 | -0.0 | |
19/09/2022 |
18.35
|
500 | 18.39 | 18.39 | 18.35 | 0 | 30 | -0.0 |