Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
0.20 | 0.68% | 890,200 | 0 | 0 |
28.50
29.90
29.90
|
2 tháng
(2025-05-12) |
1.07 | 3.76% | 2,347,100 | 0 | 0 |
28.25
30.90
29.90
|
3 tháng
(2025-04-11) |
1.90 | 6.91% | 4,021,200 | 0 | 0 |
25.83
30.90
29.90
|
6 tháng
(2025-01-13) |
-1.85 | -5.92% | 10,154,789 | -300 | -0.0 |
24.17
38.58
29.90
|
12 tháng
(2024-07-15) |
-2.85 | -8.84% | 16,717,283 | -300 | -0.0 |
24.17
38.58
29.90
|
24 tháng
(2023-07-21) |
-2.25 | -7.12% | 31,260,680 | -400 | -0.0 |
24.02
39.53
29.90
|
36 tháng
(2022-07-26) |
8.33 | 39.55% | 46,323,898 | -500 | -0.0 |
9.89
39.53
29.90
|
60 tháng
(2020-08-05) |
23.04 | 362.38% | 84,293,247 | -16,275 | -1.0 |
5.35
61.16
29.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2025 |
29.70
|
64,000 | 29.90 | 30.10 | 29.50 | 0 | 0 | 0 | |
10/07/2025 |
29.90
|
101,800 | 29.50 | 30.20 | 29.40 | 0 | 0 | 0 | |
09/07/2025 |
29.40
|
33,400 | 29.70 | 30 | 29.30 | 0 | 0 | 0 | |
08/07/2025 |
29.70
|
131,300 | 29.10 | 30.10 | 29.10 | 0 | 0 | 0 | |
07/07/2025 |
29
|
42,400 | 29.20 | 29.50 | 28.90 | 0 | 0 | 0 | |
04/07/2025 |
29.20
|
108,100 | 28.50 | 29.50 | 28.50 | 0 | 0 | 0 | |
03/07/2025 |
28.50
|
50,700 | 28.50 | 28.90 | 28.50 | 0 | 0 | 0 | |
02/07/2025 |
28.70
|
33,500 | 28.50 | 28.70 | 28.50 | 0 | 0 | 0 | |
01/07/2025 |
28.50
|
40,900 | 28.80 | 29.10 | 28.60 | 0 | 0 | 0 | |
30/06/2025 |
28.70
|
30,900 | 28.80 | 29 | 28.50 | 0 | 0 | 0 | |
27/06/2025 |
28.80
|
27,800 | 28.80 | 28.90 | 28.50 | 0 | 0 | 0 | |
26/06/2025 |
28.80
|
45,100 | 28.60 | 28.80 | 28.40 | 0 | 0 | 0 | |
25/06/2025 |
28.60
|
25,700 | 29 | 29.10 | 28.60 | 0 | 0 | 0 | |
24/06/2025 |
29
|
39,900 | 29 | 29.10 | 28.90 | 0 | 0 | 0 | |
23/06/2025 |
28.90
|
34,900 | 29.10 | 29.10 | 28.40 | 0 | 0 | 0 | |
20/06/2025 |
29
|
23,600 | 29 | 29 | 28.80 | 0 | 0 | 0 | |
19/06/2025 |
28.90
|
28,100 | 29.10 | 29.50 | 28.70 | 0 | 0 | 0 | |
18/06/2025 |
28.90
|
15,900 | 28.90 | 29.30 | 28.80 | 0 | 0 | 0 | |
17/06/2025 |
29
|
21,500 | 28.90 | 29.60 | 28.90 | 0 | 0 | 0 | |
16/06/2025 |
28.90
|
15,600 | 28.50 | 28.90 | 28.30 | 0 | 0 | 0 | |
13/06/2025 |
28.50
|
53,200 | 28.90 | 29 | 28.10 | 0 | 0 | 0 | |
12/06/2025 |
28.90
|
23,200 | 28 | 29.40 | 28 | 0 | 0 | 0 | |
11/06/2025 |
28.90
|
34,800 | 29 | 29.20 | 28.90 | 0 | 0 | 0 | |
10/06/2025 |
29.20
|
29,700 | 29.40 | 29.40 | 29 | 0 | 0 | 0 | |
09/06/2025 |
29.30
|
39,200 | 29.60 | 29.90 | 29.10 | 0 | 0 | 0 | |
06/06/2025 |
29.60
|
31,200 | 30.30 | 30.90 | 29.50 | 0 | 0 | 0 | |
05/06/2025 |
30.40
|
27,900 | 30.90 | 30.90 | 30 | 0 | 0 | 0 | |
04/06/2025 |
30.90
|
97,000 | 29.70 | 31.90 | 29.50 | 0 | 0 | 0 | |
03/06/2025 |
29.70
|
52,900 | 29.80 | 30 | 29.70 | 0 | 0 | 0 | |
02/06/2025 |
29.70
|
54,200 | 29.50 | 30.40 | 29.50 | 0 | 0 | 0 | |
30/05/2025 |
29.50
|
56,000 | 30 | 30.20 | 29.30 | 0 | 0 | 0 | |
29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
29/05/2025 |
30
|
87,700 | 30 | 30.50 | 29.40 | 0 | 0 | 0 | |
28/05/2025 |
29.17
|
90,900 | 29.75 | 30 | 29 | 0 | 0 | 0 | |
27/05/2025 |
29.75
|
80,800 | 28.67 | 30.33 | 28.67 | 0 | 0 | 0 | |
26/05/2025 |
28.58
|
54,000 | 28.33 | 28.58 | 27.67 | 0 | 0 | 0 | |
23/05/2025 |
28.33
|
45,400 | 28.42 | 28.58 | 28.25 | 0 | 0 | 0 | |
22/05/2025 |
28.42
|
69,600 | 28.75 | 28.75 | 27.92 | 0 | 0 | 0 | |
21/05/2025 |
28.75
|
129,400 | 28.58 | 28.75 | 28.33 | 0 | 0 | 0 | |
20/05/2025 |
28.50
|
96,700 | 28.58 | 28.58 | 28.50 | 0 | 0 | 0 | |
19/05/2025 |
28.50
|
94,200 | 28.33 | 28.83 | 27.92 | 0 | 0 | 0 | |
16/05/2025 |
28.33
|
36,900 | 29.08 | 29.08 | 28.42 | 0 | 0 | 0 | |
15/05/2025 |
29.08
|
108,600 | 28.67 | 29.17 | 28.67 | 0 | 0 | 0 | |
14/05/2025 |
28.67
|
69,500 | 28.25 | 29 | 28.25 | 0 | 0 | 0 | |
13/05/2025 |
28.25
|
31,100 | 28.58 | 28.58 | 28.17 | 0 | 0 | 0 | |
12/05/2025 |
28.33
|
103,700 | 27.58 | 28.75 | 27.50 | 0 | 0 | 0 | |
09/05/2025 |
27.50
|
49,700 | 27.83 | 28 | 27.50 | 0 | 0 | 0 | |
08/05/2025 |
27.75
|
59,900 | 28 | 28.33 | 27.42 | 0 | 0 | 0 | |
07/05/2025 |
27.75
|
72,400 | 27.42 | 28 | 27.33 | 0 | 0 | 0 | |
06/05/2025 |
27.42
|
68,000 | 27.58 | 28.33 | 27.50 | 0 | 0 | 0 | |
05/05/2025 |
27.50
|
86,100 | 27.33 | 28 | 27.33 | 0 | 0 | 0 | |
29/04/2025 |
27.33
|
55,600 | 27 | 27.50 | 27 | 0 | 0 | 0 | |
28/04/2025 |
27.50
|
54,000 | 27.67 | 28 | 26.83 | 0 | 0 | 0 | |
25/04/2025 |
27.67
|
72,100 | 27.58 | 28.25 | 27.50 | 0 | 0 | 0 | |
24/04/2025 |
27.50
|
49,100 | 26.92 | 27.50 | 26.83 | 0 | 0 | 0 | |
23/04/2025 |
26.83
|
52,400 | 26.67 | 27.50 | 26.25 | 0 | 0 | 0 | |
22/04/2025 |
25.83
|
176,200 | 27.33 | 27.33 | 24.67 | 0 | 0 | 0 | |
21/04/2025 |
27.33
|
56,300 | 27.42 | 27.83 | 26.67 | 0 | 0 | 0 | |
18/04/2025 |
27.42
|
102,100 | 27.08 | 28.08 | 26.83 | 0 | 0 | 0 | |
17/04/2025 |
26.75
|
76,000 | 26.83 | 26.83 | 26 | 0 | 0 | 0 | |
16/04/2025 |
26.83
|
69,400 | 27.50 | 27.75 | 26.83 | 0 | 0 | 0 | |
15/04/2025 |
27.33
|
90,300 | 28.33 | 28.33 | 27.17 | 0 | 0 | 0 | |
14/04/2025 |
28.33
|
61,100 | 27.50 | 28.92 | 27.50 | 0 | 0 | 0 | |
11/04/2025 |
27.50
|
423,400 | 28.92 | 29.17 | 26.33 | 0 | 0 | 0 | |
10/04/2025 |
26.58
|
42,200 | 26.58 | 26.58 | 26.58 | 0 | 0 | 0 | |
09/04/2025 |
24.17
|
344,500 | 26.67 | 26.83 | 24.17 | 0 | 0 | 0 | |
08/04/2025 |
26.83
|
159,500 | 28.83 | 28.83 | 26.83 | 0 | 0 | 0 | |
04/04/2025 |
29.75
|
460,200 | 31.83 | 31.83 | 29.08 | 0 | 0 | 0 | |
03/04/2025 |
32.25
|
384,300 | 35 | 35 | 32.25 | 0 | 0 | 0 | |
02/04/2025 |
35.75
|
86,900 | 36.25 | 36.25 | 35.75 | 0 | 0 | 0 | |
01/04/2025 |
36.25
|
99,100 | 35.67 | 36.67 | 35.33 | 0 | 0 | 0 | |
31/03/2025 |
35.50
|
74,400 | 35.42 | 35.83 | 35.42 | 0 | 0 | 0 | |
28/03/2025 |
35.83
|
37,700 | 36.17 | 36.17 | 35.50 | 0 | 0 | 0 | |
27/03/2025 |
36.08
|
27,600 | 35.50 | 36.08 | 35.50 | 0 | 0 | 0 | |
26/03/2025 |
35.83
|
71,500 | 35.42 | 35.83 | 35.33 | 0 | 0 | 0 | |
25/03/2025 |
35.67
|
57,500 | 35.50 | 35.83 | 35.17 | 0 | 0 | 0 | |
24/03/2025 |
35.42
|
49,200 | 35.67 | 35.75 | 35.08 | 0 | 0 | 0 | |
21/03/2025 |
35.75
|
30,100 | 35.42 | 35.92 | 35.25 | 0 | 0 | 0 | |
20/03/2025 |
35.42
|
83,400 | 35.58 | 36 | 35.17 | 0 | 0 | 0 | |
19/03/2025 |
35.92
|
48,200 | 36.08 | 36.42 | 35.67 | 0 | 0 | 0 | |
18/03/2025 |
36.08
|
37,800 | 37.33 | 37.33 | 36 | 0 | 0 | 0 | |
17/03/2025 |
36.42
|
65,300 | 35.58 | 36.42 | 35.25 | 0 | 0 | 0 | |
14/03/2025 |
35.50
|
62,000 | 35.50 | 36.25 | 35.50 | 0 | 0 | 0 | |
13/03/2025 |
35.50
|
129,000 | 37 | 37.25 | 35.50 | 0 | 0 | 0 | |
12/03/2025 |
37
|
68,000 | 37.50 | 37.50 | 36.83 | 0 | 0 | 0 | |
11/03/2025 |
37.50
|
48,700 | 37.42 | 37.50 | 35.92 | 0 | 0 | 0 | |
10/03/2025 |
37.92
|
89,500 | 37.92 | 38.33 | 37.50 | 0 | 0 | 0 | |
07/03/2025 |
37.92
|
72,800 | 38.17 | 38.83 | 37.92 | 0 | 0 | 0 | |
06/03/2025 |
38.08
|
57,600 | 37.92 | 38.25 | 37.75 | 0 | 0 | 0 | |
05/03/2025 |
37.58
|
149,400 | 38.33 | 38.33 | 37.58 | 0 | 0 | 0 | |
04/03/2025 |
38.25
|
73,900 | 38.58 | 39 | 37.58 | 0 | 0 | 0 | |
03/03/2025 |
38.58
|
135,900 | 37.75 | 39.75 | 37.50 | 0 | 0 | 0 | |
28/02/2025 |
37.75
|
94,700 | 37.83 | 38.58 | 37.75 | 0 | 0 | 0 | |
27/02/2025 |
37.83
|
232,700 | 37.50 | 39 | 37.50 | 0 | 0 | 0 | |
26/02/2025 |
37.50
|
190,900 | 37 | 37.50 | 36.33 | 0 | 0 | 0 | |
25/02/2025 |
37
|
134,400 | 37.58 | 37.58 | 36.58 | 0 | 0 | 0 | |
24/02/2025 |
37.58
|
523,500 | 34.42 | 37.83 | 34.42 | 0 | 300 | -0.0 | |
21/02/2025 |
34.42
|
158,000 | 33.75 | 34.83 | 33.75 | 0 | 0 | 0 | |
20/02/2025 |
33.75
|
60,100 | 36.92 | 37 | 33.58 | 0 | 0 | 0 | |
19/02/2025 |
33.67
|
115,000 | 33.08 | 34 | 33 | 0 | 0 | 0 | |
18/02/2025 |
33.17
|
63,300 | 33.08 | 33.58 | 33 | 0 | 0 | 0 | |
17/02/2025 |
33.17
|
74,900 | 36.75 | 36.75 | 33.08 | 0 | 0 | 0 |