| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
16.15 | 52.18% | 8,807,200 | 62,300 | 2.2 |
30.95
47.10
47.10
|
|
2 tháng
(2024-12-16) |
18.55 | 64.97% | 26,976,200 | 74,700 | 2.5 |
28.55
47.10
47.10
|
|
3 tháng
(2024-11-14) |
15.05 | 46.97% | 28,398,000 | 74,900 | 2.5 |
28.45
47.10
47.10
|
|
6 tháng
(2024-08-16) |
10.83 | 29.85% | 30,019,600 | 144,400 | 4.9 |
28.45
47.10
47.10
|
|
12 tháng
(2024-02-19) |
19.85 | 72.88% | 35,399,411 | 142,700 | 4.8 |
26.77
47.10
47.10
|
|
24 tháng
(2023-02-23) |
25.81 | 121.24% | 50,622,558 | 33,300 | 2.2 |
20.85
47.10
47.10
|
|
36 tháng
(2022-02-28) |
39.64 | 531.67% | 72,748,742 | 149,700 | 5.6 |
7.46
47.10
47.10
|
|
60 tháng
(2021-11-03) |
39.64 | 531.67% | 72,748,742 | 149,700 | 5.6 |
7.46
47.10
47.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/02/2025 |
47.10
|
889,000 | 44 | 47.10 | 44 | 12,600 | 1,100 | 0.5 | |
| 11/02/2025 |
35.15
|
350,500 | 36.23 | 36.23 | 34.31 | 4,500 | 16,200 | -0.5 | |
| 10/02/2025 |
35.27
|
733,000 | 35.11 | 37.50 | 33.91 | 16,000 | 12,000 | 0.2 | |
| 07/02/2025 |
35.27
|
549,100 | 35.83 | 38.14 | 35.11 | 7,600 | 20,800 | -0.6 | |
| 06/02/2025 |
35.91
|
527,200 | 34.71 | 36.55 | 33.23 | 35,300 | 0 | 1.5 | |
| 05/02/2025 |
34.31
|
971,900 | 34.47 | 34.47 | 33.00 | 12,700 | 38,100 | -1.1 | |
| 04/02/2025 |
32.28
|
1,447,400 | 32.28 | 32.28 | 31.16 | 43,000 | 27,000 | 0.6 | |
| 03/02/2025 |
30.20
|
225,900 | 30.20 | 30.20 | 30.20 | 0 | 2,400 | -0.1 | |
| 24/01/2025 |
28.25
|
810,700 | 27.01 | 28.25 | 27.01 | 33,600 | 7,500 | 0.9 | |
| 23/01/2025 |
26.41
|
221,600 | 26.33 | 26.45 | 26.29 | 0 | 200 | -0.0 | |
| 22/01/2025 |
26.41
|
503,500 | 26.21 | 26.41 | 26.17 | 0 | 400 | -0.0 | |
| 21/01/2025 |
26.17
|
561,700 | 26.17 | 26.41 | 25.85 | 4,000 | 600 | 0.1 | |
| 20/01/2025 |
25.77
|
317,600 | 25.77 | 26.33 | 25.61 | 0 | 300 | -0.0 | |
| 17/01/2025 |
25.77
|
309,200 | 25.33 | 26.09 | 25.33 | 1,600 | 1,100 | 0.0 | |
| 16/01/2025 |
25.33
|
319,000 | 25.18 | 25.93 | 25.02 | 19,300 | 100 | 0.6 | |
| 15/01/2025 |
25.18
|
24,100 | 24.74 | 25.37 | 24.74 | 0 | 0 | 0 | |
| 14/01/2025 |
24.70
|
17,000 | 24.74 | 24.90 | 24.46 | 0 | 1,000 | -0.0 | |
| 13/01/2025 |
24.70
|
28,800 | 24.74 | 24.74 | 24.22 | 2,800 | 1,900 | 0.0 | |
| 10/01/2025 |
24.74
|
23,900 | 24.14 | 24.74 | 24.14 | 1,400 | 100 | 0.0 | |
| 09/01/2025 |
24.22
|
20,600 | 24.62 | 24.62 | 24.18 | 0 | 100 | -0.0 | |
| 08/01/2025 |
24.62
|
10,000 | 24.18 | 24.62 | 24.18 | 1,200 | 0 | 0.0 | |
| 07/01/2025 |
24.18
|
126,400 | 24.46 | 24.74 | 24.02 | 4,100 | 2,500 | 0.0 | |
| 06/01/2025 |
24.74
|
167,700 | 25.89 | 25.89 | 24.74 | 200 | 4,100 | -0.1 | |
| 03/01/2025 |
25.89
|
65,400 | 26.57 | 26.57 | 25.89 | 800 | 0 | 0.0 | |
| 02/01/2025 |
26.57
|
58,400 | 27.29 | 27.33 | 26.33 | 0 | 800 | -0.0 | |
| 31/12/2024 |
27.37
|
531,200 | 25.93 | 27.37 | 25.93 | 6,600 | 0 | 0.2 | |
| 30/12/2024 |
26.33
|
209,000 | 26.77 | 26.77 | 25.37 | 2,000 | 1,000 | 0.0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/12/2024 |
26.77
|
103,900 | 26.85 | 26.85 | 25.93 | 3,000 | 700 | 0.1 | |
| 26/12/2024 |
26.85
|
60,600 | 27.70 | 27.70 | 26.35 | 300 | 2,700 | -0.1 | |
| 25/12/2024 |
26.97
|
118,900 | 26.77 | 28.13 | 26.77 | 2,000 | 4,900 | -0.1 | |
| 24/12/2024 |
26.77
|
220,700 | 25.03 | 26.77 | 24.80 | 700 | 400 | 0.0 | |
| 23/12/2024 |
25.03
|
211,400 | 25.65 | 25.65 | 24.68 | 7,600 | 5,200 | 0.1 | |
| 20/12/2024 |
25.42
|
329,600 | 25.49 | 25.73 | 24.99 | 1,200 | 6,000 | -0.2 | |
| 19/12/2024 |
24.72
|
657,500 | 24.33 | 24.72 | 23.79 | 300 | 300 | -0 | |
| 18/12/2024 |
23.25
|
4,554,400 | 23.36 | 24.41 | 23.02 | 2,000 | 1,900 | 0.0 | |
| 17/12/2024 |
23.02
|
5,461,600 | 23.56 | 23.94 | 22.86 | 200 | 1,700 | -0.0 | |
| 16/12/2024 |
22.78
|
5,237,800 | 23.33 | 24.37 | 22.55 | 11,300 | 100 | 0.3 | |
| 13/12/2024 |
22.78
|
104,200 | 22.94 | 23.71 | 22.78 | 300 | 300 | -0.0 | |
| 12/12/2024 |
22.71
|
326,700 | 24.29 | 24.41 | 22.71 | 300 | 500 | -0.0 | |
| 11/12/2024 |
24.33
|
231,400 | 24.49 | 24.64 | 24.25 | 0 | 0 | 0 | |
| 10/12/2024 |
24.45
|
258,400 | 24.80 | 25.11 | 24.41 | 600 | 0 | 0.0 | |
| 09/12/2024 |
24.80
|
122,600 | 24.80 | 25.18 | 24.56 | 0 | 300 | -0.0 | |
| 06/12/2024 |
24.80
|
59,200 | 25.42 | 25.42 | 24.80 | 100 | 0 | 0.0 | |
| 05/12/2024 |
24.80
|
36,700 | 24.72 | 25.46 | 24.41 | 0 | 0 | 0 | |
| 04/12/2024 |
24.72
|
17,900 | 24.76 | 24.76 | 24.56 | 200 | 100 | 0.0 | |
| 03/12/2024 |
24.76
|
24,700 | 25.96 | 25.96 | 24.56 | 0 | 0 | 0 | |
| 02/12/2024 |
24.80
|
52,800 | 25.53 | 25.65 | 24.56 | 2,200 | 0 | 0.1 | |
| 29/11/2024 |
25.57
|
31,200 | 25.49 | 25.57 | 25.18 | 0 | 100 | -0.0 | |
| 28/11/2024 |
25.53
|
0 | 25.53 | 25.53 | 25.53 | 0 | 0 | 0 | |
| 27/11/2024 |
25.53
|
3,400 | 25.61 | 25.61 | 25.53 | 1,800 | 800 | 0.0 | |
| 26/11/2024 |
25.61
|
62,100 | 25.57 | 25.61 | 24.87 | 0 | 0 | 0 | |
| 25/11/2024 |
25.53
|
5,500 | 25.18 | 25.53 | 25.18 | 0 | 0 | 0 | |
| 22/11/2024 |
25.53
|
14,300 | 25.18 | 25.57 | 25.18 | 0 | 0 | 0 | |
| 21/11/2024 |
25.57
|
5,500 | 24.72 | 25.57 | 24.72 | 0 | 0 | 0 | |
| 20/11/2024 |
25.18
|
9,400 | 25.34 | 25.34 | 24.64 | 1,100 | 4,100 | -0.1 | |
| 19/11/2024 |
25.42
|
10,800 | 25.42 | 25.57 | 24.95 | 0 | 200 | -0.0 | |
| 18/11/2024 |
25.57
|
5,000 | 25.61 | 25.61 | 24.95 | 0 | 0 | 0 | |
| 15/11/2024 |
25.61
|
32,500 | 25.61 | 25.61 | 25.18 | 0 | 0 | 0 | |
| 14/11/2024 |
25.57
|
7,500 | 25.57 | 25.57 | 25.26 | 0 | 0 | 0 | |
| 13/11/2024 |
25.57
|
8,800 | 26.04 | 26.04 | 25.26 | 100 | 0 | 0.0 | |
| 12/11/2024 |
26.04
|
100 | 26.04 | 26.04 | 26.04 | 0 | 0 | 0 | |
| 11/11/2024 |
25.57
|
200 | 25.26 | 25.57 | 25.26 | 0 | 0 | 0 | |
| 08/11/2024 |
25.96
|
6,000 | 25.18 | 25.96 | 25.18 | 200 | 100 | 0.0 | |
| 07/11/2024 |
26.11
|
10,100 | 26.11 | 26.11 | 25.96 | 0 | 0 | 0 | |
| 06/11/2024 |
26.11
|
100 | 26.11 | 26.11 | 26.11 | 0 | 0 | 0 | |
| 05/11/2024 |
26.11
|
21,100 | 25.65 | 26.19 | 24.87 | 1,900 | 0 | 0.1 | |
| 04/11/2024 |
26.27
|
14,100 | 26.35 | 26.50 | 25.57 | 600 | 0 | 0.0 | |
| 01/11/2024 |
26.27
|
600 | 25.57 | 26.27 | 25.57 | 0 | 0 | 0 | |
| 31/10/2024 |
26.27
|
8,500 | 26.73 | 26.73 | 24.95 | 0 | 800 | -0.0 | |
| 30/10/2024 |
26.19
|
11,300 | 27.12 | 27.12 | 25.96 | 100 | 200 | -0.0 | |
| 29/10/2024 |
26.27
|
4,800 | 25.26 | 26.27 | 25.26 | 0 | 0 | 0 | |
| 28/10/2024 |
24.87
|
43,300 | 25.96 | 26.27 | 24.87 | 0 | 100 | -0.0 | |
| 25/10/2024 |
25.96
|
6,600 | 25.96 | 26.04 | 25.96 | 0 | 0 | 0 | |
| 24/10/2024 |
25.96
|
7,300 | 26.19 | 26.27 | 25.96 | 1,500 | 0 | 0.1 | |
| 23/10/2024 |
26.23
|
2,200 | 26.50 | 26.50 | 26.23 | 1,000 | 0 | 0.0 | |
| 22/10/2024 |
25.96
|
19,800 | 26.50 | 26.58 | 25.96 | 0 | 0 | 0 | |
| 21/10/2024 |
26.58
|
27,400 | 26.50 | 26.58 | 26.19 | 600 | 100 | 0.0 | |
| 18/10/2024 |
26.50
|
17,200 | 26.73 | 27.04 | 26.50 | 3,700 | 0 | 0.1 | |
| 17/10/2024 |
26.35
|
4,800 | 26.73 | 26.73 | 25.96 | 0 | 800 | -0.0 | |
| 16/10/2024 |
26.35
|
20,100 | 26.27 | 26.73 | 26.04 | 4,200 | 0 | 0.1 | |
| 15/10/2024 |
26.27
|
46,300 | 25.34 | 26.35 | 25.34 | 2,100 | 0 | 0.1 | |
| 14/10/2024 |
25.49
|
1,400 | 25.18 | 25.49 | 24.56 | 600 | 0 | 0.0 | |
| 11/10/2024 |
25.57
|
9,500 | 25.18 | 25.57 | 25.18 | 0 | 0 | 0 | |
| 10/10/2024 |
25.26
|
3,100 | 25.18 | 25.26 | 25.18 | 0 | 0 | 0 | |
| 09/10/2024 |
25.26
|
10,500 | 25.26 | 25.34 | 25.26 | 0 | 0 | 0 | |
| 08/10/2024 |
25.18
|
13,800 | 25.18 | 25.26 | 25.18 | 0 | 1,100 | -0.0 | |
| 07/10/2024 |
25.18
|
4,000 | 25.46 | 25.46 | 24.80 | 800 | 0 | 0.0 | |
| 04/10/2024 |
25.42
|
443,700 | 25.18 | 25.53 | 23.63 | 0 | 0 | 0 | |
| 03/10/2024 |
25.26
|
8,900 | 25.57 | 25.57 | 25.26 | 0 | 0 | 0 | |
| 02/10/2024 |
25.26
|
16,400 | 25.49 | 25.49 | 25.18 | 0 | 0 | 0 | |
| 01/10/2024 |
25.49
|
43,700 | 25.57 | 25.57 | 25.18 | 900 | 800 | 0.0 | |
| 30/09/2024 |
25.57
|
6,600 | 25.57 | 25.69 | 25.49 | 0 | 0 | 0 | |
| 27/09/2024 |
25.69
|
9,700 | 26.15 | 26.15 | 25.61 | 6,000 | 0 | 0.2 | |
| 26/09/2024 |
25.61
|
36,300 | 25.65 | 25.80 | 25.53 | 10,000 | 0 | 0.3 | |
| 25/09/2024 |
25.57
|
20,400 | 25.57 | 25.88 | 25.57 | 10,700 | 1,000 | 0.3 | |
| 24/09/2024 |
25.49
|
12,000 | 25.57 | 25.57 | 25.26 | 600 | 100 | 0.0 | |
| 23/09/2024 |
25.57
|
1,100 | 25.57 | 25.57 | 25.42 | 700 | 0 | 0.0 | |
| 20/09/2024 |
25.49
|
6,300 | 25.46 | 25.69 | 25.18 | 4,500 | 100 | 0.1 | |
| 19/09/2024 |
25.42
|
3,800 | 25.57 | 25.57 | 25.18 | 0 | 0 | 0 | |
| 18/09/2024 |
25.18
|
8,500 | 25.53 | 25.53 | 25.18 | 800 | 0 | 0.0 | |