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) |
-0.60 | -2.22% | 629,300 | -6,000 | -0.2 |
26.30
27
26.70
|
2 tháng
(2025-05-26) |
0.20 | 0.76% | 922,400 | -5,400 | -0.1 |
26.20
27.40
26.70
|
3 tháng
(2025-04-25) |
1.20 | 4.76% | 1,234,300 | -7,200 | -0.2 |
24.40
27.40
26.70
|
6 tháng
(2025-02-03) |
-4.64 | -14.96% | 3,585,605 | -10,927 | -0.3 |
22.60
35
26.70
|
12 tháng
(2024-07-29) |
-5.68 | -17.71% | 7,601,940 | 114,560 | 4.4 |
22.60
35
26.70
|
24 tháng
(2023-08-04) |
0.34 | 1.29% | 13,728,084 | 240,245 | 9.0 |
22.60
35
26.70
|
36 tháng
(2022-08-09) |
-0.62 | -2.31% | 16,082,294 | 242,886 | 9.3 |
15.27
35
26.70
|
60 tháng
(2020-08-19) |
4.61 | 21.17% | 29,439,310 | 985,070 | 55.0 |
15.27
39.24
26.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/07/2025 |
26.70
|
50,500 | 26.40 | 26.90 | 26.30 | 15,900 | 0 | 0.4 | |
23/07/2025 |
26.40
|
48,000 | 26.50 | 26.50 | 26.40 | 0 | 0 | 0 | |
22/07/2025 |
26.50
|
37,500 | 26.40 | 26.50 | 26.40 | 0 | 0 | 0 | |
21/07/2025 |
26.50
|
100,400 | 26.60 | 26.90 | 26.50 | 300 | 0 | 0.0 | |
18/07/2025 |
26.80
|
29,600 | 27 | 27 | 26.50 | 0 | 0 | 0 | |
17/07/2025 |
26.70
|
43,500 | 26.60 | 27.20 | 26.40 | 0 | 0 | 0 | |
16/07/2025 |
26.60
|
30,000 | 26.50 | 26.60 | 26.30 | 0 | 6,500 | -0.2 | |
15/07/2025 |
26.50
|
17,600 | 26.50 | 26.70 | 26.40 | 0 | 0 | 0 | |
14/07/2025 |
26.50
|
35,200 | 26.50 | 26.60 | 26.40 | 200 | 0 | 0.0 | |
11/07/2025 |
26.50
|
18,200 | 26.60 | 26.60 | 26.30 | 0 | 500 | -0.0 | |
10/07/2025 |
26.50
|
32,100 | 26.50 | 26.80 | 26.50 | 0 | 0 | 0 | |
09/07/2025 |
26.60
|
21,100 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 | |
08/07/2025 |
26.70
|
19,200 | 26.70 | 27.20 | 26.70 | 0 | 0 | 0 | |
07/07/2025 |
26.70
|
16,400 | 26.50 | 26.70 | 26.50 | 0 | 0 | 0 | |
04/07/2025 |
26.50
|
15,400 | 26.40 | 26.60 | 26.30 | 1,000 | 0 | 0.0 | |
03/07/2025 |
26.40
|
26,400 | 27 | 27 | 26.30 | 0 | 0 | 0 | |
02/07/2025 |
27
|
44,800 | 26.40 | 27.20 | 26.40 | 0 | 0 | 0 | |
01/07/2025 |
26.30
|
16,300 | 26.60 | 26.70 | 26.30 | 0 | 200 | -0.0 | |
30/06/2025 |
26.50
|
10,800 | 26.50 | 26.80 | 26.40 | 0 | 0 | 0 | |
27/06/2025 |
26.50
|
10,400 | 26.30 | 26.70 | 26.30 | 0 | 300 | -0.0 | |
26/06/2025 |
26.30
|
18,500 | 26.50 | 26.50 | 26.20 | 0 | 0 | 0 | |
25/06/2025 |
26.50
|
32,300 | 26.50 | 26.90 | 26.30 | 0 | 0 | 0 | |
24/06/2025 |
27
|
5,600 | 27 | 27.10 | 26.80 | 0 | 0 | 0 | |
23/06/2025 |
27
|
16,300 | 27 | 27 | 24.90 | 100 | 1,000 | -0.0 | |
20/06/2025 |
27
|
11,500 | 26.90 | 27.10 | 26.90 | 0 | 0 | 0 | |
19/06/2025 |
26.90
|
8,300 | 26.90 | 26.90 | 26.90 | 0 | 0 | 0 | |
18/06/2025 |
26.90
|
4,800 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 | |
17/06/2025 |
26.90
|
15,800 | 26.90 | 26.90 | 26.70 | 0 | 0 | 0 | |
16/06/2025 |
26.90
|
11,700 | 26.70 | 26.90 | 26.60 | 0 | 0 | 0 | |
13/06/2025 |
26.70
|
15,500 | 26.60 | 26.80 | 26.50 | 200 | 0 | 0.0 | |
12/06/2025 |
26.80
|
12,700 | 26.70 | 26.80 | 26.70 | 0 | 0 | 0 | |
11/06/2025 |
26.70
|
10,200 | 26.80 | 26.90 | 26.70 | 0 | 0 | 0 | |
10/06/2025 |
26.90
|
18,000 | 26.90 | 26.90 | 26.60 | 0 | 0 | 0 | |
09/06/2025 |
26.90
|
13,600 | 26.90 | 26.90 | 26.80 | 0 | 0 | 0 | |
06/06/2025 |
26.90
|
11,400 | 27 | 27 | 26.90 | 0 | 0 | 0 | |
05/06/2025 |
27.20
|
20,400 | 27.20 | 27.30 | 27.10 | 1,600 | 0 | 0.0 | |
04/06/2025 |
27.20
|
15,100 | 27.40 | 27.40 | 27.10 | 0 | 0 | 0 | |
03/06/2025 |
27.40
|
8,900 | 27.10 | 27.40 | 27.10 | 0 | 1,000 | -0.0 | |
02/06/2025 |
27.40
|
11,000 | 27.50 | 27.60 | 27 | 0 | 300 | -0.0 | |
30/05/2025 |
27.30
|
14,300 | 27.20 | 27.30 | 27 | 0 | 400 | -0.0 | |
29/05/2025 |
27.30
|
23,800 | 26.60 | 27.40 | 26.60 | 0 | 0 | 0 | |
28/05/2025 |
26.70
|
21,100 | 26.60 | 27 | 26.50 | 0 | 0 | 0 | |
27/05/2025 |
26.50
|
18,300 | 26.10 | 26.60 | 26.10 | 600 | 0 | 0.0 | |
26/05/2025 |
26.20
|
10,400 | 25.80 | 26.50 | 25.70 | 800 | 0 | 0.0 | |
23/05/2025 |
25.80
|
5,400 | 25.80 | 26 | 25.80 | 0 | 0 | 0 | |
22/05/2025 |
25.90
|
8,100 | 26 | 26 | 25.90 | 0 | 300 | -0.0 | |
21/05/2025 |
26
|
11,100 | 26.10 | 26.10 | 25.90 | 0 | 0 | 0 | |
20/05/2025 |
26
|
19,600 | 26.20 | 26.20 | 26 | 0 | 0 | 0 | |
19/05/2025 |
26.10
|
4,900 | 26.50 | 26.80 | 26.10 | 0 | 700 | -0.0 | |
16/05/2025 |
26.10
|
56,400 | 26 | 26.50 | 26 | 800 | 0 | 0.0 | |
15/05/2025 |
26.40
|
14,600 | 26.20 | 26.40 | 26 | 0 | 0 | 0 | |
14/05/2025 |
26.60
|
13,900 | 26.60 | 26.90 | 26 | 0 | 1,800 | 0 | |
13/05/2025 |
26.50
|
24,800 | 26.20 | 26.90 | 26 | 0 | 0 | 0 | |
12/05/2025 |
26
|
26,900 | 25.80 | 25.80 | 25.40 | 0 | 0 | 0 | |
09/05/2025 |
25.50
|
21,200 | 25.50 | 25.50 | 25.20 | 0 | 0 | 0 | |
08/05/2025 |
25.50
|
12,600 | 25 | 26 | 25 | 0 | 0 | 0 | |
07/05/2025 |
24.80
|
30,600 | 24.90 | 25 | 24.80 | 0 | 0 | 0 | |
06/05/2025 |
25.10
|
15,500 | 25.10 | 25.20 | 24.90 | 400 | 0 | 0 | |
05/05/2025 |
25.10
|
3,200 | 24.90 | 25.20 | 24.80 | 0 | 0 | 0 | |
29/04/2025 |
24.70
|
12,900 | 24.40 | 24.70 | 24.40 | 0 | 0 | 0 | |
28/04/2025 |
24.40
|
4,000 | 25 | 25 | 24 | 0 | 200 | -0.0 | |
25/04/2025 |
25.20
|
26,200 | 25.20 | 25.30 | 24.70 | 0 | 0 | 0 | |
24/04/2025 |
25.10
|
21,400 | 24.70 | 25.30 | 24.70 | 900 | 0 | 0.0 | |
23/04/2025 |
24.30
|
23,700 | 24.30 | 24.30 | 23.90 | 0 | 0 | 0 | |
22/04/2025 |
23.90
|
33,100 | 24.80 | 25 | 22.60 | 1,600 | 0 | 0.0 | |
21/04/2025 |
24.80
|
17,500 | 25.90 | 25.90 | 23.50 | 100 | 0 | 0.0 | |
18/04/2025 |
25.90
|
7,900 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
17/04/2025 |
25.60
|
30,700 | 26.60 | 26.60 | 23.80 | 0 | 5,900 | -0.2 | |
16/04/2025 |
26.40
|
4,600 | 27 | 27 | 26.40 | 0 | 0 | 0 | |
15/04/2025 |
26.80
|
17,700 | 27 | 27.10 | 26.20 | 0 | 1,100 | -0.0 | |
14/04/2025 |
27.30
|
33,500 | 27.20 | 28 | 27 | 4,500 | 1,500 | 0.1 | |
11/04/2025 |
27
|
105,200 | 27.10 | 27.10 | 25.50 | 3,800 | 0 | 0.1 | |
10/04/2025 |
24.80
|
9,000 | 24 | 24.80 | 24 | 0 | 0 | 0 | |
09/04/2025 |
22.60
|
70,800 | 22.70 | 23.90 | 22.60 | 2,600 | 300 | 0.1 | |
08/04/2025 |
25.10
|
122,200 | 26.10 | 27.70 | 25.10 | 11,600 | 0 | 0.3 | |
04/04/2025 |
27.80
|
194,500 | 28.20 | 29 | 27.20 | 400 | 28,000 | -0.8 | |
03/04/2025 |
30.20
|
167,600 | 33.10 | 33.10 | 30.20 | 300 | 7,800 | -0.2 | |
02/04/2025 |
33.50
|
13,800 | 33.60 | 34 | 33.50 | 0 | 2,200 | -0.1 | |
01/04/2025 |
34
|
17,500 | 34 | 34.40 | 33.50 | 0 | 1,600 | -0.1 | |
31/03/2025 |
34.30
|
9,600 | 35.20 | 35.50 | 34 | 0 | 0 | 0 | |
28/03/2025 |
35
|
125,400 | 33 | 35.10 | 33 | 10,800 | 0 | 0.4 | |
27/03/2025 |
33
|
55,700 | 32.80 | 33.30 | 32.70 | 2,500 | 0 | 0.1 | |
26/03/2025 |
32.80
|
11,400 | 32.80 | 32.80 | 32.60 | 0 | 600 | -0.0 | |
25/03/2025 |
32.70
|
38,800 | 32.80 | 32.90 | 32.50 | 0 | 2,900 | -0.1 | |
24/03/2025 |
32.70
|
6,600 | 32.80 | 32.80 | 32.60 | 0 | 0 | 0 | |
21/03/2025 |
32.80
|
4,900 | 32.80 | 32.90 | 32.60 | 0 | 0 | 0 | |
20/03/2025 |
32.90
|
19,300 | 32.70 | 32.90 | 32.70 | 2,900 | 0 | 0.1 | |
19/03/2025 |
32.70
|
21,600 | 32.80 | 32.80 | 32.60 | 1,900 | 200 | 0.1 | |
18/03/2025 |
32.80
|
20,600 | 32.90 | 33 | 32.70 | 0 | 3,500 | -0.1 | |
17/03/2025 |
33
|
17,000 | 32.70 | 33.10 | 32.60 | 0 | 100 | 0 | |
14/03/2025 |
32.80
|
66,000 | 32.30 | 33.30 | 32.30 | 0 | 0 | 0 | |
13/03/2025 |
32.30
|
36,000 | 32.50 | 32.50 | 32.30 | 0 | 0 | 0 | |
12/03/2025 |
32.50
|
44,600 | 32.40 | 32.60 | 32.20 | 0 | 0 | 0 | |
11/03/2025 |
32.50
|
48,200 | 32.30 | 32.60 | 32 | 2,400 | 0 | 0.1 | |
10/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
10/03/2025 |
32.40
|
49,000 | 34 | 35 | 32.30 | 0 | 500 | -0.0 | |
07/03/2025 |
32.35
|
49,900 | 32.61 | 32.61 | 32.17 | 0 | 0 | 0 | |
06/03/2025 |
32.61
|
28,400 | 32.52 | 32.61 | 32.35 | 0 | 0 | 0 | |
05/03/2025 |
32.52
|
23,700 | 32.61 | 32.61 | 32.43 | 0 | 0 | 0 | |
04/03/2025 |
32.61
|
29,900 | 32.61 | 32.70 | 32.43 | 0 | 0 | 0 | |
03/03/2025 |
32.52
|
37,100 | 32.61 | 32.78 | 32.43 | 0 | 0 | 0 |