Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-21) |
2 | 8.20% | 198,357,900 | -1,563,033 | -157.4 |
24.40
26.55
25.65
|
2 tháng
(2025-03-20) |
-5.65 | -17.63% | 475,202,800 | -23,715,898 | -765.0 |
23.70
32.40
25.65
|
3 tháng
(2025-02-18) |
-3.25 | -10.96% | 711,822,100 | -24,908,023 | -799.0 |
23.70
32.45
25.65
|
6 tháng
(2024-11-20) |
-0.82 | -3.02% | 1,118,150,900 | -33,673,334 | -1,051.6 |
23.70
32.45
25.65
|
12 tháng
(2024-05-24) |
-1.66 | -5.92% | 2,170,318,300 | -31,714,863 | -986.1 |
22.60
32.45
25.65
|
24 tháng
(2023-05-30) |
8.48 | 47.29% | 3,924,273,900 | -46,474,671 | -1,468.1 |
16.35
32.45
25.65
|
36 tháng
(2022-06-06) |
11.27 | 74.50% | 5,418,982,600 | -25,400,225 | -1,057.8 |
10.02
32.45
25.65
|
60 tháng
(2020-06-15) |
18.21 | 222.47% | 7,546,290,070 | -62,676,066 | -2,364.0 |
7.59
32.45
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/05/2025 |
25.65
|
11,638,600 | 26.15 | 26.15 | 25.65 | 21,100 | 862,488 | 0 | |
16/05/2025 |
26.40
|
14,265,700 | 26.45 | 27.05 | 26.40 | 307,581 | 538,075 | 0 | |
15/05/2025 |
26.55
|
9,655,500 | 26.60 | 26.70 | 26.30 | 857,780 | 21,800 | 0 | |
14/05/2025 |
26.25
|
13,612,300 | 25.90 | 26.35 | 25.85 | 1,210,900 | 37,700 | 0 | |
13/05/2025 |
25.80
|
10,990,600 | 26.10 | 26.40 | 25.70 | 1,008,200 | 2,583,000 | 0 | |
12/05/2025 |
26
|
10,341,800 | 25.90 | 26 | 25.50 | 537,300 | 45,500 | 0 | |
09/05/2025 |
25.80
|
7,246,400 | 26.20 | 26.25 | 25.70 | 530,800 | 369,900 | 0 | |
08/05/2025 |
26.10
|
14,258,400 | 25.40 | 26.15 | 25.35 | 2,801,700 | 323,200 | 0 | |
07/05/2025 |
25.30
|
6,972,800 | 25.50 | 25.55 | 25.20 | 1,070,600 | 1,000 | 0 | |
06/05/2025 |
25.50
|
11,698,200 | 25.55 | 26.10 | 25.45 | 1,043,300 | 1,073,000 | 0 | |
05/05/2025 |
25.35
|
6,584,600 | 25.60 | 25.65 | 25.15 | 387,600 | 50,000 | 0 | |
29/04/2025 |
25.15
|
5,319,900 | 25.60 | 25.60 | 25.15 | 6,200 | 345,600 | -8.6 | |
28/04/2025 |
25.25
|
7,947,600 | 25 | 25.50 | 24.75 | 549,300 | 88,500 | 11.5 | |
25/04/2025 |
24.85
|
7,733,900 | 25 | 25.10 | 24.65 | 157,500 | 1,388,600 | -30.6 | |
24/04/2025 |
24.80
|
9,434,200 | 25 | 25.40 | 24.40 | 381,200 | 247,200 | 3.2 | |
23/04/2025 |
24.85
|
8,111,700 | 25.20 | 25.40 | 24.85 | 1,500 | 626,300 | -15.7 | |
22/04/2025 |
24.60
|
27,662,400 | 23.60 | 25.05 | 22.70 | 1,920,700 | 1,163,969 | 18.3 | |
21/04/2025 |
24.40
|
26,521,900 | 25.80 | 26 | 24.40 | 164,650 | 5,596,500 | -135.5 | |
18/04/2025 |
26.05
|
16,371,600 | 26.35 | 26.65 | 25.90 | 484,100 | 3,192,900 | -70.9 | |
17/04/2025 |
25.95
|
9,228,300 | 25.30 | 26.10 | 25.25 | 1,383,405 | 1,910,100 | -13.5 | |
16/04/2025 |
25.80
|
13,675,700 | 26.60 | 26.95 | 25.80 | 185,711 | 2,734,900 | -67.3 | |
15/04/2025 |
26.60
|
15,756,000 | 27 | 27.10 | 26.20 | 1,003,200 | 4,607,234 | -96.2 | |
14/04/2025 |
27.30
|
16,008,100 | 27.20 | 27.35 | 26.70 | 305,869 | 4,785,015 | -120.8 | |
11/04/2025 |
26.75
|
23,188,600 | 25.70 | 26.95 | 25.45 | 1,006,500 | 825,600 | 4.9 | |
10/04/2025 |
25.35
|
654,200 | 25.35 | 25.35 | 25.35 | 0 | 0 | 0 | |
09/04/2025 |
23.70
|
26,336,200 | 23.70 | 25.45 | 23.70 | 2,256,900 | 3,173,535 | -21.6 | |
08/04/2025 |
25.45
|
9,271,800 | 26.20 | 27 | 25.45 | 132,426 | 1,600 | 3.4 | |
04/04/2025 |
27.35
|
26,191,000 | 26.65 | 28 | 26.65 | 613,200 | 2,985,400 | -63.5 | |
03/04/2025 |
28.65
|
23,358,800 | 29.50 | 30 | 28.65 | 618,650 | 2,258,564 | -47.2 | |
02/04/2025 |
30.80
|
7,039,500 | 30.95 | 31.15 | 30.80 | 500 | 1,184,598 | -36.7 | |
01/04/2025 |
30.90
|
6,585,300 | 30.80 | 30.95 | 30.50 | 400 | 263,900 | -8.1 | |
31/03/2025 |
30.60
|
7,432,100 | 30.60 | 31.05 | 30.60 | 191,106 | 953,300 | -23.5 | |
28/03/2025 |
30.90
|
10,796,900 | 30.60 | 31.50 | 30.35 | 1,053,955 | 530,945 | 15.9 | |
27/03/2025 |
30.60
|
14,487,900 | 31.05 | 31.20 | 30.60 | 107,844 | 432,500 | -10.1 | |
26/03/2025 |
31.20
|
16,936,600 | 31.80 | 32 | 30.90 | 403,500 | 1,911,508 | -47.9 | |
25/03/2025 |
31.85
|
8,146,500 | 32.50 | 32.60 | 31.80 | 0 | 0 | 0 | |
24/03/2025 |
32.40
|
9,866,300 | 31.85 | 32.40 | 31.35 | 725,521 | 464,160 | 8.4 | |
21/03/2025 |
31.85
|
7,561,400 | 32 | 32.15 | 31.85 | 0 | 0 | 0 | |
20/03/2025 |
32.05
|
7,952,100 | 32 | 32.45 | 31.70 | 91,207 | 501,100 | -13.2 | |
19/03/2025 |
31.95
|
10,722,700 | 31.65 | 32 | 31.35 | 1,376,471 | 182,867 | 37.8 | |
18/03/2025 |
31.75
|
8,207,900 | 32.35 | 32.40 | 31.75 | 495,146 | 990,600 | -15.9 | |
17/03/2025 |
32.30
|
5,418,900 | 32 | 32.30 | 31.80 | 577,305 | 35,900 | 17.3 | |
14/03/2025 |
31.80
|
9,197,000 | 31.70 | 32 | 31.50 | 1,165,245 | 54,100 | 35.4 | |
13/03/2025 |
31.80
|
12,020,300 | 32.20 | 32.50 | 31.70 | 1,325,264 | 67,360 | 40.5 | |
12/03/2025 |
32.15
|
7,099,500 | 32.60 | 32.65 | 32.10 | 525,500 | 786,075 | -8.4 | |
11/03/2025 |
32.40
|
11,337,300 | 31.70 | 32.40 | 31.70 | 543,600 | 595,010 | -1.6 | |
10/03/2025 |
32.15
|
11,773,400 | 32.45 | 32.70 | 31.90 | 9,800 | 338,000 | -10.6 | |
07/03/2025 |
32.30
|
6,999,800 | 32.65 | 32.65 | 32.30 | 9,900 | 371,000 | -11.7 | |
06/03/2025 |
32.45
|
16,572,500 | 31.50 | 32.50 | 31.45 | 1,469,500 | 886,100 | 18.8 | |
05/03/2025 |
31.30
|
13,097,700 | 31.60 | 32.35 | 31.30 | 447,200 | 317,500 | 4.2 | |
04/03/2025 |
31.60
|
10,569,900 | 31.50 | 31.75 | 30.80 | 91,700 | 376,304 | -9.0 | |
03/03/2025 |
31.50
|
11,947,800 | 31.05 | 31.85 | 31 | 289,100 | 776,631 | -15.3 | |
28/02/2025 |
31.15
|
8,919,300 | 31.55 | 31.80 | 31.05 | 70,200 | 1,898,280 | -57.3 | |
27/02/2025 |
31.55
|
8,451,000 | 31.55 | 31.65 | 31.10 | 24,500 | 370,300 | -10.9 | |
26/02/2025 |
31.45
|
16,146,200 | 31.20 | 31.85 | 30.95 | 336,500 | 914,800 | -18.1 | |
25/02/2025 |
31.05
|
24,007,800 | 30.90 | 31.65 | 30.55 | 1,331,311 | 1,004,250 | 10.1 | |
24/02/2025 |
30.60
|
12,549,700 | 29.90 | 30.60 | 29.65 | 501,700 | 650,300 | -4.5 | |
21/02/2025 |
29.90
|
6,721,500 | 29.90 | 30.05 | 29.60 | 4,800 | 38,900 | -1.0 | |
20/02/2025 |
30
|
7,493,800 | 30.20 | 30.30 | 29.80 | 986,200 | 523,890 | 13.9 | |
19/02/2025 |
30
|
9,353,400 | 29.80 | 30.10 | 29.65 | 101,000 | 872,900 | -23.1 | |
18/02/2025 |
29.65
|
8,011,900 | 29.45 | 29.90 | 29.40 | 0 | 823,000 | -24.4 | |
17/02/2025 |
29.50
|
13,675,700 | 29.30 | 29.95 | 29.10 | 100 | 1,121,900 | -33.0 | |
14/02/2025 |
29.30
|
14,030,800 | 29.45 | 29.95 | 29.20 | 603,300 | 711,800 | -3.3 | |
13/02/2025 |
29
|
4,558,400 | 28.95 | 29.15 | 28.85 | 40,400 | 342,607 | -8.8 | |
12/02/2025 |
29
|
8,866,600 | 29.05 | 29.55 | 28.80 | 0 | 1,460,250 | -42.8 | |
11/02/2025 |
28.95
|
5,185,700 | 29.20 | 29.25 | 28.85 | 12,600 | 808,315 | -23.1 | |
10/02/2025 |
28.95
|
14,471,800 | 28.75 | 29.30 | 28.25 | 553,600 | 228,800 | 9.4 | |
07/02/2025 |
28.80
|
5,575,400 | 28.85 | 29.10 | 28.65 | 22,400 | 639,200 | -17.8 | |
06/02/2025 |
28.80
|
7,148,100 | 29.10 | 29.40 | 28.80 | 413,500 | 389,900 | 0.8 | |
05/02/2025 |
28.95
|
3,793,800 | 29.20 | 29.30 | 28.90 | 76,100 | 280,000 | -5.9 | |
04/02/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
04/02/2025 |
29.15
|
7,650,000 | 28.65 | 29.15 | 28.60 | 552,580 | 589,115 | -1.0 | |
03/02/2025 |
28.55
|
5,263,700 | 28.45 | 28.84 | 28.21 | 797,200 | 187,475 | 17.7 | |
24/01/2025 |
28.75
|
5,086,400 | 28.84 | 28.89 | 28.50 | 293,900 | 0 | 8.6 | |
23/01/2025 |
28.80
|
7,697,100 | 28.30 | 28.89 | 28.30 | 551,600 | 370,165 | 5.3 | |
22/01/2025 |
28.26
|
4,536,900 | 28.21 | 28.35 | 28.16 | 366,100 | 0 | 10.5 | |
21/01/2025 |
28.21
|
5,711,400 | 28.01 | 28.40 | 27.96 | 354,400 | 20,000 | 9.6 | |
20/01/2025 |
27.91
|
3,878,300 | 28.21 | 28.21 | 27.91 | 5,000 | 149,600 | -4.1 | |
17/01/2025 |
28.01
|
3,914,600 | 27.76 | 28.11 | 27.67 | 0 | 67,500 | -1.9 | |
16/01/2025 |
27.76
|
7,409,400 | 27.62 | 28.45 | 27.62 | 0 | 455,500 | -13.0 | |
15/01/2025 |
27.42
|
4,488,100 | 27.22 | 27.57 | 27.13 | 600 | 50,457 | -1.4 | |
14/01/2025 |
27.08
|
3,458,800 | 27.32 | 27.37 | 27.08 | 3,400 | 234,700 | -6.4 | |
13/01/2025 |
27.32
|
7,584,400 | 26.73 | 27.47 | 26.09 | 408,900 | 50,000 | 9.8 | |
10/01/2025 |
26.73
|
11,041,300 | 27.57 | 27.81 | 26.73 | 1,700 | 1,138,400 | -31.6 | |
09/01/2025 |
27.52
|
3,330,000 | 27.91 | 28.01 | 27.52 | 9,100 | 118,600 | -3.1 | |
08/01/2025 |
27.91
|
4,804,200 | 27.52 | 28.06 | 27.42 | 32,800 | 118,615 | -2.4 | |
07/01/2025 |
27.62
|
5,610,600 | 27.71 | 28.01 | 27.52 | 89,800 | 328,700 | -6.8 | |
06/01/2025 |
27.67
|
7,286,400 | 28.01 | 28.11 | 27.52 | 105,800 | 87,500 | 0.5 | |
03/01/2025 |
28.06
|
12,208,700 | 28.80 | 28.84 | 28.06 | 30,700 | 604,303 | -16.5 | |
02/01/2025 |
28.80
|
4,930,400 | 28.99 | 29.14 | 28.70 | 60,400 | 207,397 | -4.3 | |
31/12/2024 |
28.89
|
4,040,100 | 28.94 | 29.19 | 28.89 | 700 | 218,600 | -6.5 | |
30/12/2024 |
29.09
|
8,700,800 | 29.19 | 29.68 | 29.04 | 115,400 | 617,791 | -15.0 | |
27/12/2024 |
28.94
|
7,832,700 | 28.89 | 29.14 | 28.75 | 370,000 | 205,800 | 4.8 | |
26/12/2024 |
28.80
|
3,739,200 | 29.09 | 29.14 | 28.75 | 49,201 | 55,600 | -0.2 | |
25/12/2024 |
28.99
|
10,109,600 | 28.45 | 29.73 | 28.45 | 108,800 | 325,990 | -6.5 | |
24/12/2024 |
28.40
|
9,321,100 | 28.65 | 28.75 | 28.16 | 303,100 | 216,312 | 2.5 | |
23/12/2024 |
28.70
|
5,103,700 | 28.99 | 29.09 | 28.70 | 84,900 | 24,100 | 1.8 | |
20/12/2024 |
28.80
|
3,564,300 | 28.99 | 29.04 | 28.80 | 60,000 | 360,395 | -8.8 | |
19/12/2024 |
28.99
|
10,259,900 | 28.89 | 29.04 | 28.50 | 500 | 731,100 | -21.4 | |
18/12/2024 |
29.24
|
5,232,000 | 28.99 | 29.24 | 28.80 | 101,700 | 410,000 | -9.1 | |
17/12/2024 |
28.99
|
6,118,300 | 29.24 | 29.39 | 28.84 | 235,200 | 180,075 | 1.6 |