Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
4.35 | 20.33% | 372,348,900 | 14,459,381 | 231.6 |
21.25
27.15
27.15
|
2 tháng
(2025-05-29) |
5.32 | 26.02% | 601,198,100 | -301,219 | -122.5 |
20.11
27.15
27.15
|
3 tháng
(2025-04-29) |
5.99 | 30.28% | 795,345,100 | -4,057,121 | -304.5 |
19.76
27.15
27.15
|
6 tháng
(2025-02-03) |
3.31 | 14.77% | 1,486,441,000 | -37,025,912 | -1,202.7 |
18.63
27.15
27.15
|
12 tháng
(2024-08-02) |
6.79 | 35.80% | 2,528,960,700 | -37,852,749 | -1,211.1 |
17.76
27.15
27.15
|
24 tháng
(2023-08-08) |
9.32 | 56.77% | 4,310,865,600 | -46,412,378 | -1,531.3 |
12.85
27.15
27.15
|
36 tháng
(2022-08-15) |
11.89 | 85.80% | 5,790,817,200 | -31,021,832 | -1,239.2 |
7.88
27.15
27.15
|
60 tháng
(2020-08-24) |
18.91 | 276.52% | 8,128,119,340 | -66,485,013 | -2,575.9 |
6.82
27.15
27.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/07/2025 |
26.50
|
14,883,000 | 27.55 | 27.60 | 26.15 | 155,700 | 642,000 | 0 | |
28/07/2025 |
27.15
|
27,605,900 | 26.40 | 27.35 | 26.05 | 248,600 | 2,861,900 | -70.1 | |
25/07/2025 |
25.75
|
22,317,900 | 25.30 | 26.20 | 25.15 | 875,600 | 1,895,300 | -26.5 | |
24/07/2025 |
25.15
|
9,934,600 | 25.50 | 25.50 | 25 | 476,700 | 660,500 | -4.7 | |
23/07/2025 |
25.35
|
20,555,800 | 25.60 | 26.40 | 25.30 | 1,264,300 | 784,500 | 12.1 | |
22/07/2025 |
25.30
|
17,997,100 | 24.35 | 25.60 | 24.30 | 2,689,400 | 1,770,100 | 22.8 | |
21/07/2025 |
24.50
|
20,035,800 | 24.95 | 25.05 | 24.45 | 1,258,800 | 2,418,900 | -28.7 | |
18/07/2025 |
24.95
|
16,005,700 | 25 | 25.40 | 24.85 | 1,119,000 | 557,400 | 13.9 | |
17/07/2025 |
24.90
|
22,172,400 | 25.25 | 25.50 | 24.80 | 617,600 | 3,675,100 | -76.6 | |
16/07/2025 |
25.15
|
30,747,800 | 25.25 | 25.55 | 24.80 | 298,100 | 5,329,600 | -127.3 | |
15/07/2025 |
25.25
|
26,854,800 | 25 | 26.40 | 24.80 | 1,360,000 | 111,300 | 31.9 | |
14/07/2025 |
25
|
19,976,200 | 25.05 | 25.50 | 24.35 | 1,423,800 | 100,700 | 33.0 | |
11/07/2025 |
24.95
|
24,181,000 | 24.35 | 25.40 | 24 | 1,943,400 | 1,330,969 | 0 | |
10/07/2025 |
24.35
|
12,500,900 | 24.80 | 24.80 | 24.25 | 1,561,800 | 7,700 | 0 | |
09/07/2025 |
24.45
|
19,676,800 | 24.10 | 25 | 24.05 | 2,711,300 | 930,950 | 0 | |
08/07/2025 |
23.95
|
18,456,400 | 23.90 | 24.25 | 23.65 | 4,310,000 | 482,500 | 91.2 | |
07/07/2025 |
23.75
|
12,467,100 | 23.80 | 24 | 23.50 | 2,381,500 | 842,100 | 36.5 | |
04/07/2025 |
23.50
|
14,538,300 | 23.30 | 23.85 | 23.30 | 3,266,900 | 54,500 | 75.6 | |
03/07/2025 |
23.20
|
23,375,100 | 22.80 | 23.80 | 22.60 | 6,522,600 | 774,600 | 133.3 | |
02/07/2025 |
22.70
|
22,333,500 | 21.25 | 22.70 | 21.20 | 1,229,700 | 260,400 | 20.8 | |
01/07/2025 |
21.25
|
7,417,300 | 21.50 | 21.55 | 21.20 | 636,800 | 104,600 | 11.3 | |
30/06/2025 |
21.40
|
10,804,400 | 21.40 | 21.65 | 21.35 | 850,400 | 246,600 | 13.0 | |
27/06/2025 |
21.15
|
8,203,400 | 20.95 | 21.35 | 20.90 | 956,200 | 7,800 | 20.0 | |
26/06/2025 |
20.85
|
5,163,000 | 20.95 | 21.05 | 20.65 | 173,400 | 132,100 | 0.8 | |
25/06/2025 |
20.95
|
8,076,800 | 20.90 | 21.30 | 20.80 | 339,500 | 709,100 | -7.8 | |
24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
24/06/2025 |
20.85
|
17,560,600 | 20.90 | 21.10 | 20.65 | 558,300 | 6,097,800 | -114.8 | |
23/06/2025 |
20.23
|
20,176,100 | 20.43 | 20.43 | 20.15 | 14,400 | 1,149,900 | -28.9 | |
20/06/2025 |
20.55
|
13,296,400 | 20.59 | 20.87 | 20.55 | 970,100 | 26,700 | 24.5 | |
19/06/2025 |
20.51
|
7,215,300 | 20.67 | 20.67 | 20.47 | 92,000 | 46,900 | 1.2 | |
18/06/2025 |
20.59
|
13,835,700 | 20.43 | 20.95 | 20.39 | 1,149,000 | 881,900 | 6.9 | |
17/06/2025 |
20.47
|
7,556,000 | 20.59 | 20.67 | 20.39 | 150,000 | 722,000 | -14.7 | |
16/06/2025 |
20.51
|
6,377,500 | 20.07 | 20.55 | 20.07 | 27,800 | 461,700 | -11.1 | |
13/06/2025 |
20.11
|
13,112,400 | 20.31 | 20.47 | 19.95 | 84,200 | 661,900 | -14.6 | |
12/06/2025 |
20.47
|
6,568,400 | 20.43 | 20.63 | 20.43 | 29,800 | 1,402,300 | -35.3 | |
11/06/2025 |
20.35
|
4,281,400 | 20.51 | 20.55 | 20.27 | 100 | 675,700 | -17.3 | |
10/06/2025 |
20.35
|
5,919,500 | 20.35 | 20.59 | 20.31 | 32,800 | 673,800 | -16.4 | |
09/06/2025 |
20.31
|
6,043,600 | 20.43 | 20.55 | 20.27 | 2,300 | 659,900 | -16.8 | |
06/06/2025 |
20.39
|
12,379,800 | 20.83 | 20.91 | 20.39 | 144,900 | 2,056,900 | -49.5 | |
05/06/2025 |
20.83
|
10,846,900 | 21.27 | 21.27 | 20.83 | 101,600 | 877,200 | -20.5 | |
04/06/2025 |
21.15
|
11,124,400 | 21.67 | 21.67 | 21.03 | 312,900 | 1,302,200 | -26.5 | |
03/06/2025 |
21.39
|
24,215,900 | 20.95 | 21.71 | 20.91 | 2,190,300 | 325,200 | 49.4 | |
02/06/2025 |
20.55
|
6,630,800 | 20.35 | 20.63 | 20.27 | 316,700 | 1,537,800 | -31.3 | |
30/05/2025 |
20.43
|
11,515,200 | 20.55 | 20.95 | 20.39 | 880,200 | 1,987,000 | -28.5 | |
29/05/2025 |
20.43
|
8,750,100 | 20.79 | 20.91 | 20.43 | 337,100 | 1,228,400 | -23.0 | |
28/05/2025 |
20.71
|
12,304,100 | 20.87 | 21.07 | 20.63 | 542,500 | 4,100 | 14.2 | |
27/05/2025 |
20.71
|
11,376,400 | 20.59 | 20.91 | 20.51 | 416,400 | 1,525,200 | -28.8 | |
26/05/2025 |
20.51
|
9,410,300 | 20.11 | 20.55 | 19.67 | 582,300 | 694,000 | -2.9 | |
23/05/2025 |
20.07
|
9,630,000 | 20.47 | 20.51 | 20.07 | 3,600 | 2,610,500 | -66.1 | |
22/05/2025 |
20.43
|
11,239,900 | 20.43 | 20.83 | 20.35 | 89,700 | 591,000 | 0 | |
21/05/2025 |
20.51
|
8,745,600 | 20.63 | 20.83 | 20.39 | 68,600 | 1,906,300 | -47.1 | |
20/05/2025 |
20.63
|
8,855,900 | 20.47 | 20.83 | 20.35 | 130,400 | 1,790,100 | -42.7 | |
19/05/2025 |
20.47
|
11,638,600 | 20.87 | 20.87 | 20.47 | 21,100 | 862,488 | 0 | |
16/05/2025 |
21.07
|
14,265,700 | 21.11 | 21.59 | 21.07 | 307,581 | 538,075 | 0 | |
15/05/2025 |
21.19
|
9,655,500 | 21.23 | 21.31 | 20.99 | 857,780 | 21,800 | 0 | |
14/05/2025 |
20.95
|
13,612,300 | 20.67 | 21.03 | 20.63 | 1,210,900 | 37,700 | 0 | |
13/05/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
13/05/2025 |
20.59
|
10,990,600 | 20.83 | 21.07 | 20.51 | 1,008,200 | 2,583,000 | 0 | |
12/05/2025 |
20.43
|
10,341,800 | 20.35 | 20.43 | 20.04 | 537,300 | 45,500 | 0 | |
09/05/2025 |
20.28
|
7,246,400 | 20.59 | 20.63 | 20.20 | 530,800 | 369,900 | 0 | |
08/05/2025 |
20.51
|
14,258,400 | 19.96 | 20.55 | 19.92 | 2,801,700 | 323,200 | 0 | |
07/05/2025 |
19.88
|
6,972,800 | 20.04 | 20.08 | 19.80 | 1,070,600 | 1,000 | 0 | |
06/05/2025 |
20.04
|
11,698,200 | 20.08 | 20.51 | 20.00 | 1,043,300 | 1,073,000 | 0 | |
05/05/2025 |
19.92
|
6,584,600 | 20.12 | 20.16 | 19.76 | 387,600 | 50,000 | 0 | |
29/04/2025 |
19.76
|
5,319,900 | 20.12 | 20.12 | 19.76 | 6,200 | 345,600 | -8.6 | |
28/04/2025 |
19.84
|
7,947,600 | 19.65 | 20.04 | 19.45 | 549,300 | 88,500 | 11.5 | |
25/04/2025 |
19.53
|
7,733,900 | 19.65 | 19.73 | 19.37 | 157,500 | 1,388,600 | -30.6 | |
24/04/2025 |
19.49
|
9,434,200 | 19.65 | 19.96 | 19.18 | 381,200 | 247,200 | 3.2 | |
23/04/2025 |
19.53
|
8,111,700 | 19.80 | 19.96 | 19.53 | 1,500 | 626,300 | -15.7 | |
22/04/2025 |
19.33
|
27,662,400 | 18.55 | 19.69 | 17.84 | 1,920,700 | 1,163,969 | 18.3 | |
21/04/2025 |
19.18
|
26,521,900 | 20.28 | 20.43 | 19.18 | 164,650 | 5,596,500 | -135.5 | |
18/04/2025 |
20.47
|
16,371,600 | 20.71 | 20.94 | 20.35 | 484,100 | 3,192,900 | -70.9 | |
17/04/2025 |
20.39
|
9,228,300 | 19.88 | 20.51 | 19.84 | 1,383,405 | 1,910,100 | -13.5 | |
16/04/2025 |
20.28
|
13,675,700 | 20.90 | 21.18 | 20.28 | 185,711 | 2,734,900 | -67.3 | |
15/04/2025 |
20.90
|
15,756,000 | 21.22 | 21.30 | 20.59 | 1,003,200 | 4,607,234 | -96.2 | |
14/04/2025 |
21.45
|
16,008,100 | 21.38 | 21.49 | 20.98 | 305,869 | 4,785,015 | -120.8 | |
11/04/2025 |
21.02
|
23,188,600 | 20.20 | 21.18 | 20.00 | 1,006,500 | 825,600 | 4.9 | |
10/04/2025 |
19.92
|
654,200 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
09/04/2025 |
18.63
|
26,336,200 | 18.63 | 20.00 | 18.63 | 2,256,900 | 3,173,535 | -21.6 | |
08/04/2025 |
20.00
|
9,271,800 | 20.59 | 21.22 | 20.00 | 132,426 | 1,600 | 3.4 | |
04/04/2025 |
21.49
|
26,191,000 | 20.94 | 22.00 | 20.94 | 613,200 | 2,985,400 | -63.5 | |
03/04/2025 |
22.52
|
23,358,800 | 23.18 | 23.58 | 22.52 | 618,650 | 2,258,564 | -47.2 | |
02/04/2025 |
24.21
|
7,039,500 | 24.32 | 24.48 | 24.21 | 500 | 1,184,598 | -36.7 | |
01/04/2025 |
24.28
|
6,585,300 | 24.21 | 24.32 | 23.97 | 400 | 263,900 | -8.1 | |
31/03/2025 |
24.05
|
7,432,100 | 24.05 | 24.40 | 24.05 | 191,106 | 953,300 | -23.5 | |
28/03/2025 |
24.28
|
10,796,900 | 24.05 | 24.76 | 23.85 | 1,053,955 | 530,945 | 15.9 | |
27/03/2025 |
24.05
|
14,487,900 | 24.40 | 24.52 | 24.05 | 107,844 | 432,500 | -10.1 | |
26/03/2025 |
24.52
|
16,936,600 | 24.99 | 25.15 | 24.28 | 403,500 | 1,911,508 | -47.9 | |
25/03/2025 |
25.03
|
8,146,500 | 25.54 | 25.62 | 24.99 | 0 | 0 | 0 | |
24/03/2025 |
25.46
|
9,866,300 | 25.03 | 25.46 | 24.64 | 725,521 | 464,160 | 8.4 | |
21/03/2025 |
25.03
|
7,561,400 | 25.15 | 25.27 | 25.03 | 0 | 0 | 0 | |
20/03/2025 |
25.19
|
7,952,100 | 25.15 | 25.50 | 24.91 | 91,207 | 501,100 | -13.2 | |
19/03/2025 |
25.11
|
10,722,700 | 24.87 | 25.15 | 24.64 | 1,376,471 | 182,867 | 37.8 | |
18/03/2025 |
24.95
|
8,207,900 | 25.42 | 25.46 | 24.95 | 495,146 | 990,600 | -15.9 | |
17/03/2025 |
25.38
|
5,418,900 | 25.15 | 25.38 | 24.99 | 577,305 | 35,900 | 17.3 | |
14/03/2025 |
24.99
|
9,197,000 | 24.91 | 25.15 | 24.76 | 1,165,245 | 54,100 | 35.4 | |
13/03/2025 |
24.99
|
12,020,300 | 25.31 | 25.54 | 24.91 | 1,325,264 | 67,360 | 40.5 | |
12/03/2025 |
25.27
|
7,099,500 | 25.62 | 25.66 | 25.23 | 525,500 | 786,075 | -8.4 | |
11/03/2025 |
25.46
|
11,337,300 | 24.91 | 25.46 | 24.91 | 543,600 | 595,010 | -1.6 | |
10/03/2025 |
25.27
|
11,773,400 | 25.50 | 25.70 | 25.07 | 9,800 | 338,000 | -10.6 | |
07/03/2025 |
25.38
|
6,999,800 | 25.66 | 25.66 | 25.38 | 9,900 | 371,000 | -11.7 | |
06/03/2025 |
25.50
|
16,572,500 | 24.76 | 25.54 | 24.72 | 1,469,500 | 886,100 | 18.8 | |
05/03/2025 |
24.60
|
13,097,700 | 24.83 | 25.42 | 24.60 | 447,200 | 317,500 | 4.2 |