| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-3.05 | -13.12% | 695,600 | -92,192 | -1.9 |
20.20
23.45
20.20
|
|
2 tháng
(2025-02-03) |
-5.25 | -20.63% | 2,239,900 | 33,746 | 1.1 |
20.20
25.45
20.20
|
|
3 tháng
(2025-01-06) |
-5.80 | -22.31% | 2,624,900 | 23,330 | 0.9 |
20.20
26.20
20.20
|
|
6 tháng
(2024-10-07) |
-3.89 | -16.15% | 4,555,700 | 37,030 | 1.3 |
20.20
27.70
20.20
|
|
12 tháng
(2024-04-09) |
-3.28 | -13.96% | 13,332,000 | -423,470 | -9.8 |
20.20
28.16
20.20
|
|
24 tháng
(2023-04-17) |
-4.09 | -16.84% | 23,447,400 | -2,280,017 | -56.8 |
18.49
28.16
20.20
|
|
36 tháng
(2022-04-20) |
-16.43 | -44.85% | 28,325,800 | -3,009,899 | -83.1 |
18.49
36.63
20.20
|
|
60 tháng
(2020-05-04) |
6.83 | 51.04% | 53,368,460 | -2,315,779 | -26.5 |
13.28
40.03
20.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/04/2025 |
20.20
|
119,900 | 19.95 | 21.25 | 19.95 | 0 | 25,900 | -0.5 | |
| 03/04/2025 |
21.45
|
189,200 | 21.50 | 22.50 | 21.45 | 300 | 67,500 | -1.4 | |
| 02/04/2025 |
23.05
|
29,700 | 23.10 | 23.10 | 22.95 | 0 | 0 | 0 | |
| 01/04/2025 |
23.10
|
2,100 | 23.15 | 23.15 | 23.10 | 0 | 0 | 0 | |
| 31/03/2025 |
23.10
|
31,400 | 23.25 | 23.25 | 23 | 0 | 0 | 0 | |
| 28/03/2025 |
23.25
|
5,400 | 23.30 | 23.30 | 23.25 | 0 | 0 | 0 | |
| 27/03/2025 |
23.30
|
5,600 | 23.30 | 23.70 | 23.30 | 0 | 0 | 0 | |
| 26/03/2025 |
23.20
|
25,300 | 23.25 | 23.25 | 23.15 | 0 | 0 | 0 | |
| 25/03/2025 |
23.25
|
16,000 | 23.20 | 23.25 | 23.15 | 0 | 0 | 0 | |
| 24/03/2025 |
23.25
|
10,500 | 23.25 | 23.25 | 23.15 | 200 | 0 | 0.0 | |
| 21/03/2025 |
23.20
|
11,000 | 23.10 | 23.25 | 23.10 | 0 | 0 | 0 | |
| 20/03/2025 |
23.15
|
19,900 | 23.40 | 23.40 | 23.10 | 0 | 1,100 | -0.0 | |
| 19/03/2025 |
23.35
|
6,700 | 23.40 | 23.40 | 23.15 | 0 | 114 | -0.0 | |
| 18/03/2025 |
23.35
|
12,100 | 23.20 | 23.45 | 23.20 | 0 | 0 | 0 | |
| 17/03/2025 |
23.15
|
41,000 | 23.10 | 23.30 | 23.05 | 5,200 | 0 | 0.1 | |
| 14/03/2025 |
23.10
|
43,600 | 23.20 | 23.40 | 23.05 | 0 | 0 | 0 | |
| 13/03/2025 |
23.20
|
21,100 | 23.40 | 23.60 | 23.20 | 0 | 0 | 0 | |
| 12/03/2025 |
23.45
|
19,900 | 23.45 | 23.50 | 23.30 | 0 | 0 | 0 | |
| 11/03/2025 |
23.45
|
13,100 | 23.20 | 23.45 | 23.10 | 0 | 0 | 0 | |
| 10/03/2025 |
23.45
|
17,300 | 23.40 | 23.45 | 23.30 | 0 | 2,500 | -0.1 | |
| 07/03/2025 |
23.40
|
17,900 | 23.50 | 23.50 | 23.10 | 1,300 | 78 | 0.0 | |
| 06/03/2025 |
23.30
|
19,900 | 23.65 | 23.65 | 23.20 | 0 | 0 | 0 | |
| 05/03/2025 |
23.25
|
17,000 | 23.05 | 23.55 | 23.05 | 0 | 2,000 | -0.0 | |
| 04/03/2025 |
23.15
|
112,200 | 23.80 | 23.80 | 23 | 0 | 0 | 0 | |
| 03/03/2025 |
23.80
|
28,500 | 23.95 | 23.95 | 23.75 | 0 | 0 | 0 | |
| 28/02/2025 |
23.95
|
34,300 | 23.85 | 24.10 | 23.85 | 0 | 0 | 0 | |
| 27/02/2025 |
23.95
|
16,600 | 23.85 | 24 | 23.80 | 0 | 0 | 0 | |
| 26/02/2025 |
23.85
|
96,600 | 24.80 | 24.80 | 23.80 | 0 | 0 | 0 | |
| 25/02/2025 |
24.10
|
38,800 | 24.30 | 24.30 | 24.10 | 0 | 0 | 0 | |
| 24/02/2025 |
24.30
|
42,000 | 24.55 | 24.55 | 24.30 | 0 | 2,900 | -0.1 | |
| 21/02/2025 |
24.35
|
12,700 | 24.60 | 24.60 | 24.35 | 0 | 200 | -0.0 | |
| 20/02/2025 |
24.60
|
33,900 | 24.80 | 24.80 | 24.40 | 0 | 0 | 0 | |
| 19/02/2025 |
24.80
|
41,600 | 24.60 | 24.80 | 24.60 | 0 | 2 | -0.0 | |
| 18/02/2025 |
24.90
|
118,100 | 25.20 | 25.20 | 24.50 | 3,100 | 22,960 | -0.5 | |
| 17/02/2025 |
25.25
|
214,500 | 24.85 | 25.90 | 24.25 | 113,400 | 0 | 2.8 | |
| 14/02/2025 |
24.75
|
58,100 | 24.40 | 25 | 24 | 11,900 | 0 | 0.3 | |
| 13/02/2025 |
24.40
|
111,700 | 24.05 | 24.40 | 23.70 | 38,100 | 6,200 | 0.8 | |
| 12/02/2025 |
24.10
|
58,600 | 24 | 24.10 | 23.80 | 0 | 0 | 0 | |
| 11/02/2025 |
24.10
|
52,400 | 23.90 | 24.25 | 23.80 | 0 | 1,600 | -0.0 | |
| 10/02/2025 |
23.80
|
118,900 | 24.30 | 24.30 | 23.80 | 1,600 | 300 | 0.0 | |
| 07/02/2025 |
24.50
|
80,300 | 24.20 | 24.95 | 24.20 | 1,000 | 6,300 | -0.1 | |
| 06/02/2025 |
24.50
|
91,400 | 25 | 25.05 | 24.35 | 0 | 2,200 | -0.1 | |
| 05/02/2025 |
25.05
|
87,400 | 25.25 | 25.25 | 24.95 | 0 | 100 | -0.0 | |
| 04/02/2025 |
25.25
|
63,600 | 25.60 | 25.80 | 25.20 | 0 | 100 | -0.0 | |
| 03/02/2025 |
25.45
|
32,100 | 25.60 | 25.90 | 25.40 | 0 | 300 | -0.0 | |
| 24/01/2025 |
25.40
|
31,300 | 25.20 | 25.75 | 25.15 | 0 | 0 | 0 | |
| 23/01/2025 |
25.20
|
17,000 | 25.45 | 26 | 25.20 | 100 | 2,600 | -0.1 | |
| 22/01/2025 |
25.10
|
68,700 | 25.40 | 25.65 | 25.05 | 3,900 | 100 | 0.1 | |
| 21/01/2025 |
25.80
|
58,300 | 26 | 26 | 25.40 | 3,100 | 0 | 0.1 | |
| 20/01/2025 |
26.05
|
9,900 | 26.20 | 26.50 | 26 | 0 | 0 | 0 | |
| 17/01/2025 |
26.20
|
8,600 | 25.95 | 26.30 | 25.80 | 0 | 0 | 0 | |
| 16/01/2025 |
26.10
|
8,100 | 26 | 26.10 | 25.80 | 0 | 3 | -0.0 | |
| 15/01/2025 |
26
|
26,100 | 25.50 | 26.20 | 25.05 | 0 | 15,233 | -0.4 | |
| 14/01/2025 |
25.85
|
13,100 | 25.30 | 25.95 | 25.30 | 0 | 0 | 0 | |
| 13/01/2025 |
25.85
|
26,500 | 25.30 | 25.95 | 25.30 | 100 | 326 | -0.0 | |
| 10/01/2025 |
25.30
|
34,600 | 25.70 | 26 | 25.20 | 0 | 0 | 0 | |
| 09/01/2025 |
25.80
|
23,800 | 26 | 26 | 25.60 | 0 | 0 | 0 | |
| 08/01/2025 |
26
|
10,200 | 26 | 26 | 25.80 | 500 | 344 | 0.0 | |
| 07/01/2025 |
26
|
19,400 | 25.95 | 26.20 | 25.60 | 0 | 0 | 0 | |
| 06/01/2025 |
26
|
29,400 | 26.05 | 26.50 | 25.70 | 2,000 | 1,510 | 0.0 | |
| 03/01/2025 |
26
|
63,600 | 26.70 | 26.70 | 25.50 | 1,200 | 0 | 0.0 | |
| 02/01/2025 |
26.70
|
27,100 | 27.10 | 27.15 | 26.50 | 0 | 500 | -0.0 | |
| 31/12/2024 |
27.10
|
50,200 | 26.90 | 27.20 | 26.20 | 4,600 | 0 | 0.1 | |
| 30/12/2024 |
27
|
30,800 | 27 | 27 | 26.80 | 0 | 4,100 | -0.1 | |
| 27/12/2024 |
27
|
95,600 | 27 | 27.50 | 27 | 14,100 | 10,000 | 0.1 | |
| 26/12/2024 |
27
|
56,800 | 27.40 | 27.70 | 27 | 100 | 0 | 0.0 | |
| 25/12/2024 |
27.40
|
45,600 | 27.80 | 28 | 27.40 | 0 | 2,200 | -0.1 | |
| 24/12/2024 |
27.70
|
252,400 | 26.30 | 27.75 | 26.20 | 0 | 0 | 0 | |
| 23/12/2024 |
26.30
|
32,200 | 26.20 | 26.30 | 26.15 | 0 | 2,700 | -0.1 | |
| 20/12/2024 |
26.25
|
27,300 | 26.25 | 26.25 | 26.15 | 0 | 0 | 0 | |
| 19/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/12/2024 |
26.25
|
53,400 | 26.50 | 26.95 | 26.05 | 1,000 | 0 | 0.0 | |
| 18/12/2024 |
26.50
|
38,500 | 26.50 | 26.50 | 26.21 | 0 | 8,000 | -0.2 | |
| 17/12/2024 |
26.50
|
68,800 | 26.55 | 26.74 | 26.31 | 0 | 0 | 0 | |
| 16/12/2024 |
26.69
|
45,700 | 26.55 | 26.93 | 26.50 | 200 | 7,400 | -0.2 | |
| 13/12/2024 |
26.50
|
181,000 | 26.21 | 27.27 | 26.21 | 0 | 8,000 | -0.2 | |
| 12/12/2024 |
26.21
|
44,200 | 26.16 | 26.21 | 25.87 | 0 | 0 | 0 | |
| 11/12/2024 |
26.11
|
34,000 | 25.97 | 26.21 | 25.87 | 0 | 0 | 0 | |
| 10/12/2024 |
25.78
|
32,800 | 25.83 | 25.97 | 25.58 | 200 | 0 | 0.0 | |
| 09/12/2024 |
25.63
|
7,800 | 25.73 | 25.83 | 25.44 | 0 | 0 | 0 | |
| 06/12/2024 |
25.78
|
8,300 | 25.68 | 25.78 | 25.54 | 0 | 0 | 0 | |
| 05/12/2024 |
25.54
|
44,500 | 25.83 | 25.92 | 25.54 | 3,300 | 100 | 0.1 | |
| 04/12/2024 |
25.83
|
10,600 | 25.78 | 25.87 | 25.73 | 0 | 0 | 0 | |
| 03/12/2024 |
25.73
|
13,600 | 25.63 | 25.73 | 25.54 | 0 | 0 | 0 | |
| 02/12/2024 |
25.63
|
12,800 | 25.54 | 25.78 | 25.25 | 0 | 7,200 | -0.2 | |
| 29/11/2024 |
25.54
|
19,000 | 25.44 | 25.87 | 25.30 | 1,000 | 1,000 | -0.0 | |
| 28/11/2024 |
25.54
|
14,000 | 25.54 | 25.58 | 25.25 | 0 | 0 | 0 | |
| 27/11/2024 |
25.44
|
16,200 | 25.44 | 25.54 | 25.44 | 1,000 | 0 | 0.0 | |
| 26/11/2024 |
25.44
|
15,400 | 25.25 | 25.44 | 25.10 | 0 | 0 | 0 | |
| 25/11/2024 |
25.30
|
15,600 | 25.05 | 25.30 | 24.77 | 0 | 0 | 0 | |
| 22/11/2024 |
25.30
|
1,500 | 25.05 | 25.34 | 25.05 | 0 | 200 | -0.0 | |
| 21/11/2024 |
25.30
|
3,100 | 25.05 | 25.34 | 25.05 | 0 | 0 | 0 | |
| 20/11/2024 |
25.05
|
10,600 | 24.96 | 25.44 | 24.96 | 0 | 0 | 0 | |
| 19/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/11/2024 |
25.49
|
38,800 | 25.78 | 25.78 | 24.38 | 1,000 | 600 | 0.0 | |
| 18/11/2024 |
25.14
|
19,300 | 25.23 | 25.27 | 24.53 | 1,000 | 700 | 0.0 | |
| 15/11/2024 |
24.88
|
18,200 | 24.62 | 25.05 | 24.53 | 0 | 0 | 0 | |
| 14/11/2024 |
25.05
|
23,900 | 25.05 | 25.05 | 24.62 | 500 | 0 | 0.0 | |
| 13/11/2024 |
25.10
|
14,300 | 24.75 | 25.10 | 24.70 | 0 | 5,800 | -0.2 | |
| 12/11/2024 |
25.10
|
13,900 | 24.88 | 25.14 | 24.79 | 0 | 5,400 | -0.2 | |
| 11/11/2024 |
24.79
|
15,800 | 25.23 | 25.23 | 24.79 | 200 | 1,900 | -0.0 | |
| 08/11/2024 |
25.14
|
11,300 | 25.40 | 25.40 | 24.97 | 0 | 0 | 0 | |