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) |
2 | 7.41% | 896,900 | 0 | 0 |
27
30.90
28.90
|
2 tháng
(2025-05-26) |
2 | 7.41% | 1,525,300 | 0 | 0 |
26.30
30.90
28.90
|
3 tháng
(2025-04-25) |
7.20 | 33.03% | 2,136,100 | 0 | 0 |
21.80
30.90
28.90
|
6 tháng
(2025-02-03) |
10.73 | 58.71% | 3,412,823 | 0 | 0 |
18
30.90
28.90
|
12 tháng
(2024-07-29) |
15.55 | 115.54% | 6,516,306 | 0 | 0 |
13.45
30.90
28.90
|
24 tháng
(2023-08-04) |
19.89 | 218.45% | 10,362,289 | 0 | 0 |
7.11
30.90
28.90
|
36 tháng
(2022-08-09) |
21.17 | 270.35% | 11,941,225 | 0 | 0 |
3.95
30.90
28.90
|
60 tháng
(2020-08-19) |
24.14 | 497.20% | 16,829,290 | -400 | -0.0 |
3.95
30.90
28.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/07/2025 |
28.90
|
12,800 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
23/07/2025 |
29
|
18,800 | 29 | 29 | 28.90 | 0 | 0 | 0 | |
22/07/2025 |
29
|
38,700 | 28.90 | 29.90 | 28.60 | 0 | 0 | 0 | |
21/07/2025 |
28.90
|
30,300 | 28.90 | 29.20 | 28.70 | 0 | 0 | 0 | |
18/07/2025 |
29
|
56,700 | 29.10 | 29.90 | 28.70 | 0 | 0 | 0 | |
17/07/2025 |
29.40
|
37,400 | 29.50 | 29.50 | 28.50 | 0 | 0 | 0 | |
16/07/2025 |
29.60
|
39,900 | 29.50 | 30.40 | 29.30 | 0 | 0 | 0 | |
15/07/2025 |
29.90
|
22,900 | 30.50 | 30.50 | 29.20 | 0 | 0 | 0 | |
14/07/2025 |
30
|
32,800 | 29.60 | 30.80 | 29.60 | 0 | 0 | 0 | |
11/07/2025 |
30
|
18,900 | 30.10 | 30.10 | 29.60 | 0 | 0 | 0 | |
10/07/2025 |
30.10
|
33,200 | 30.10 | 30.20 | 30 | 0 | 0 | 0 | |
09/07/2025 |
30.70
|
11,300 | 30.90 | 30.90 | 30 | 0 | 0 | 0 | |
08/07/2025 |
30.90
|
23,400 | 30.70 | 31 | 30 | 0 | 0 | 0 | |
07/07/2025 |
30.50
|
58,400 | 29.80 | 33 | 29.80 | 0 | 0 | 0 | |
04/07/2025 |
29.70
|
45,500 | 29.60 | 30.40 | 29.50 | 0 | 0 | 0 | |
03/07/2025 |
29.40
|
28,300 | 30.10 | 30.10 | 29.10 | 0 | 0 | 0 | |
02/07/2025 |
30
|
90,900 | 31 | 31.10 | 28.50 | 0 | 0 | 0 | |
01/07/2025 |
30.90
|
32,000 | 30.60 | 32.20 | 30.10 | 0 | 0 | 0 | |
30/06/2025 |
30.60
|
74,600 | 28 | 31.80 | 27.90 | 0 | 0 | 0 | |
27/06/2025 |
28.40
|
49,700 | 27.30 | 28.40 | 27.10 | 0 | 0 | 0 | |
26/06/2025 |
27.70
|
12,100 | 27.20 | 27.80 | 27 | 0 | 0 | 0 | |
25/06/2025 |
27.30
|
54,900 | 27.80 | 28 | 27.30 | 0 | 0 | 0 | |
24/06/2025 |
27
|
86,200 | 28.40 | 28.40 | 27 | 0 | 0 | 0 | |
23/06/2025 |
28
|
66,900 | 28 | 28.50 | 28 | 0 | 0 | 0 | |
20/06/2025 |
28
|
10,000 | 28 | 28 | 28 | 0 | 0 | 0 | |
19/06/2025 |
28
|
19,900 | 28.10 | 28.20 | 28 | 0 | 0 | 0 | |
18/06/2025 |
28
|
6,600 | 27.60 | 28.40 | 27.60 | 0 | 0 | 0 | |
17/06/2025 |
28.30
|
67,400 | 28 | 28.50 | 27.30 | 0 | 0 | 0 | |
16/06/2025 |
28
|
115,700 | 30 | 30 | 27 | 0 | 0 | 0 | |
13/06/2025 |
28.70
|
44,200 | 27.30 | 28.70 | 26.70 | 0 | 0 | 0 | |
12/06/2025 |
27.60
|
12,700 | 27.10 | 27.90 | 27 | 0 | 0 | 0 | |
11/06/2025 |
27.70
|
29,900 | 27.70 | 27.70 | 27.10 | 0 | 0 | 0 | |
10/06/2025 |
27.50
|
23,100 | 26.70 | 30.70 | 26.70 | 0 | 0 | 0 | |
09/06/2025 |
26.70
|
7,100 | 27.20 | 27.20 | 26.70 | 0 | 0 | 0 | |
06/06/2025 |
26.90
|
23,700 | 26.80 | 26.90 | 26.30 | 0 | 0 | 0 | |
05/06/2025 |
26.30
|
13,400 | 26.60 | 26.80 | 26.30 | 0 | 0 | 0 | |
04/06/2025 |
26.30
|
24,500 | 26.50 | 26.80 | 26.20 | 0 | 0 | 0 | |
03/06/2025 |
27
|
15,500 | 26.50 | 27 | 26.50 | 0 | 0 | 0 | |
02/06/2025 |
26.90
|
27,600 | 26.30 | 27 | 26.30 | 0 | 0 | 0 | |
30/05/2025 |
26.70
|
37,200 | 26.80 | 27.70 | 26.40 | 0 | 0 | 0 | |
29/05/2025 |
27.70
|
46,300 | 28.20 | 28.20 | 27 | 0 | 0 | 0 | |
28/05/2025 |
28.30
|
14,500 | 28.30 | 28.30 | 28.30 | 0 | 0 | 0 | |
27/05/2025 |
28
|
11,200 | 27 | 29 | 27 | 0 | 0 | 0 | |
26/05/2025 |
27
|
11,000 | 27 | 27 | 26.70 | 0 | 0 | 0 | |
23/05/2025 |
27
|
5,700 | 27 | 27 | 26.70 | 0 | 0 | 0 | |
22/05/2025 |
27.30
|
10,700 | 27.50 | 27.50 | 27.20 | 0 | 0 | 0 | |
21/05/2025 |
27.40
|
13,000 | 27.40 | 27.50 | 26.80 | 0 | 0 | 0 | |
20/05/2025 |
26.80
|
60,400 | 26.30 | 26.80 | 26 | 0 | 0 | 0 | |
19/05/2025 |
26.70
|
8,500 | 26.30 | 26.70 | 26 | 0 | 0 | 0 | |
16/05/2025 |
26.70
|
21,200 | 26 | 27 | 26 | 0 | 0 | 0 | |
15/05/2025 |
27
|
19,000 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
14/05/2025 |
27
|
4,200 | 27.30 | 27.50 | 26.90 | 0 | 0 | 0 | |
13/05/2025 |
27.40
|
17,100 | 26 | 27.40 | 24.60 | 0 | 0 | 0 | |
12/05/2025 |
26.40
|
23,600 | 26 | 26.40 | 25.80 | 0 | 0 | 0 | |
09/05/2025 |
27.30
|
50,700 | 26.50 | 27.40 | 26 | 0 | 0 | 0 | |
08/05/2025 |
26.40
|
35,300 | 25 | 26.40 | 24.80 | 0 | 0 | 0 | |
07/05/2025 |
24.60
|
28,200 | 24.20 | 24.70 | 24 | 0 | 0 | 0 | |
06/05/2025 |
24.80
|
23,800 | 25.50 | 25.50 | 24.10 | 0 | 0 | 0 | |
05/05/2025 |
25.50
|
212,700 | 24 | 25.50 | 23.60 | 0 | 0 | 0 | |
29/04/2025 |
22.80
|
36,700 | 21.50 | 23 | 21.40 | 0 | 0 | 0 | |
28/04/2025 |
21.90
|
18,800 | 21.80 | 21.90 | 21.70 | 0 | 0 | 0 | |
25/04/2025 |
21.80
|
21,200 | 21.20 | 21.90 | 21.20 | 0 | 0 | 0 | |
24/04/2025 |
21.50
|
46,800 | 21 | 21.50 | 20.30 | 0 | 0 | 0 | |
23/04/2025 |
20.50
|
9,700 | 20.20 | 20.70 | 20 | 0 | 0 | 0 | |
22/04/2025 |
19.60
|
24,000 | 20 | 20 | 19 | 0 | 0 | 0 | |
21/04/2025 |
20
|
19,100 | 20.30 | 20.30 | 20 | 0 | 0 | 0 | |
18/04/2025 |
20.30
|
6,900 | 20.30 | 20.30 | 20.20 | 0 | 0 | 0 | |
17/04/2025 |
20.20
|
44,100 | 20.30 | 20.30 | 19.80 | 0 | 0 | 0 | |
16/04/2025 |
20
|
32,600 | 20.80 | 20.80 | 19.90 | 0 | 0 | 0 | |
15/04/2025 |
20.30
|
21,000 | 20.60 | 20.60 | 20.30 | 0 | 0 | 0 | |
14/04/2025 |
20.60
|
26,300 | 20.60 | 21.90 | 20.60 | 0 | 0 | 0 | |
11/04/2025 |
20.50
|
16,200 | 20.80 | 20.80 | 20.40 | 0 | 0 | 0 | |
10/04/2025 |
20.80
|
39,100 | 20.70 | 20.80 | 20.50 | 0 | 0 | 0 | |
09/04/2025 |
18
|
13,700 | 18.50 | 18.50 | 18 | 0 | 0 | 0 | |
08/04/2025 |
18.20
|
31,000 | 19.90 | 19.90 | 17.90 | 0 | 0 | 0 | |
04/04/2025 |
19.90
|
35,800 | 18.60 | 19.90 | 18.20 | 0 | 0 | 0 | |
03/04/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
03/04/2025 |
18.80
|
98,400 | 18.20 | 20 | 18.10 | 0 | 0 | 0 | |
02/04/2025 |
21.36
|
53,300 | 20.91 | 21.36 | 20.91 | 0 | 0 | 0 | |
01/04/2025 |
21.27
|
6,200 | 21.09 | 21.27 | 20.91 | 0 | 0 | 0 | |
31/03/2025 |
20.82
|
19,300 | 21.09 | 21.82 | 20.73 | 0 | 0 | 0 | |
28/03/2025 |
20.91
|
3,400 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
27/03/2025 |
20.91
|
9,300 | 20.91 | 21.09 | 20.91 | 0 | 0 | 0 | |
26/03/2025 |
20.91
|
1,100 | 20.91 | 20.91 | 20.91 | 0 | 0 | 0 | |
25/03/2025 |
21
|
10,400 | 20.64 | 21 | 20.64 | 0 | 0 | 0 | |
24/03/2025 |
20.73
|
7,100 | 20.73 | 21.09 | 20.64 | 0 | 0 | 0 | |
21/03/2025 |
20.73
|
18,000 | 20.73 | 20.82 | 20.55 | 0 | 0 | 0 | |
20/03/2025 |
20.64
|
9,600 | 20.73 | 20.82 | 20.55 | 0 | 0 | 0 | |
19/03/2025 |
20.73
|
4,400 | 20.82 | 20.82 | 20.73 | 0 | 0 | 0 | |
18/03/2025 |
20.82
|
10,300 | 20.73 | 20.91 | 20.73 | 0 | 0 | 0 | |
17/03/2025 |
20.45
|
53,900 | 20.55 | 20.91 | 20.45 | 0 | 0 | 0 | |
14/03/2025 |
20.27
|
30,400 | 20.82 | 20.82 | 19.91 | 0 | 0 | 0 | |
13/03/2025 |
20.82
|
19,100 | 20.82 | 20.91 | 20.64 | 0 | 0 | 0 | |
12/03/2025 |
20.82
|
11,200 | 20.73 | 20.82 | 20.73 | 0 | 0 | 0 | |
11/03/2025 |
20.73
|
24,200 | 20.73 | 20.91 | 20.64 | 0 | 0 | 0 | |
10/03/2025 |
20.73
|
18,500 | 20.91 | 20.91 | 20.73 | 0 | 0 | 0 | |
07/03/2025 |
20.91
|
30,500 | 20.91 | 20.91 | 20.64 | 0 | 0 | 0 | |
06/03/2025 |
20.45
|
9,600 | 20.91 | 20.91 | 20.45 | 0 | 0 | 0 | |
05/03/2025 |
20.82
|
20,700 | 21 | 21 | 20.64 | 0 | 0 | 0 | |
04/03/2025 |
21
|
20,800 | 21.18 | 21.18 | 20.82 | 0 | 0 | 0 | |
03/03/2025 |
21.09
|
12,700 | 21.82 | 21.82 | 21.09 | 0 | 0 | 0 |