Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-03-31) |
-0.55 | -2.28% | 755,841,200 | -69,572,433 | -1,507.0 |
20.65
24.60
23.55
|
2 tháng
(2025-03-03) |
0.45 | 1.95% | 1,191,142,300 | -69,638,690 | -1,508.6 |
20.65
24.80
23.55
|
3 tháng
(2025-02-03) |
1.45 | 6.56% | 1,435,548,300 | -69,679,880 | -1,509.6 |
20.65
24.80
23.55
|
6 tháng
(2024-11-01) |
2.16 | 10.09% | 1,922,156,300 | -69,975,761 | -1,568.5 |
20.13
24.80
23.55
|
12 tháng
(2024-05-06) |
4.07 | 20.87% | 3,921,135,400 | -74,111,053 | -1,659.4 |
18.91
24.80
23.55
|
24 tháng
(2023-05-11) |
10.20 | 76.40% | 7,312,371,500 | -75,272,749 | -1,682.1 |
13.31
24.80
23.55
|
36 tháng
(2022-05-16) |
8.76 | 59.19% | 9,576,647,600 | -76,963,486 | -1,673.9 |
10.21
24.80
23.55
|
60 tháng
(2020-05-26) |
16.80 | 248.64% | 16,403,749,120 | -67,020,042 | -1,677.3 |
5.89
24.80
23.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/04/2025 |
23.55
|
13,178,800 | 23.70 | 23.75 | 23.55 | 644,500 | 1,471,997 | -17.3 | |
28/04/2025 |
23.70
|
23,070,500 | 23.80 | 23.85 | 23.55 | 5,365,850 | 760,635 | 109.1 | |
25/04/2025 |
23.55
|
40,711,200 | 23.50 | 23.75 | 23.30 | 2,008,702 | 3,061,794 | -24.7 | |
24/04/2025 |
23.25
|
18,099,100 | 23.40 | 23.40 | 23.05 | 2,126,135 | 1,103,127 | 23.8 | |
23/04/2025 |
23.40
|
33,860,600 | 23.45 | 23.70 | 23.10 | 1,221,994 | 5,652,600 | -103.4 | |
22/04/2025 |
23.10
|
45,375,000 | 22.85 | 23.15 | 21.55 | 5,996,948 | 1,580,965 | 98.5 | |
21/04/2025 |
22.95
|
37,143,800 | 23.50 | 23.50 | 22.80 | 765,383 | 1,443,700 | -15.6 | |
18/04/2025 |
23.25
|
31,562,900 | 23.10 | 23.45 | 23.05 | 1,346,900 | 374,600 | 22.7 | |
17/04/2025 |
23
|
21,573,500 | 22.70 | 23 | 22.60 | 1,286,725 | 2,336,800 | -23.9 | |
16/04/2025 |
22.90
|
21,897,000 | 23 | 23.25 | 22.75 | 2,124,108 | 2,704,275 | -13.2 | |
15/04/2025 |
23
|
29,512,300 | 23 | 23.40 | 22.90 | 3,558,944 | 3,195,615 | 8.4 | |
14/04/2025 |
23.45
|
31,682,100 | 23.50 | 23.55 | 23.15 | 5,083,517 | 5,920,400 | -19.3 | |
11/04/2025 |
23.45
|
78,951,400 | 22.50 | 23.50 | 22.40 | 12,052,877 | 1,293,832 | 246.1 | |
10/04/2025 |
22.05
|
1,687,200 | 22.05 | 22.05 | 22.05 | 1,417,214 | 662,100 | 8.6 | |
09/04/2025 |
20.65
|
61,224,500 | 19.45 | 21.40 | 19.45 | 5,334,300 | 17,798,591 | -252.8 | |
08/04/2025 |
20.90
|
64,519,700 | 21.15 | 21.90 | 20.90 | 1,744,700 | 21,388,476 | -412.1 | |
04/04/2025 |
22.45
|
73,116,900 | 21.10 | 22.45 | 21.10 | 1,260,000 | 22,206,618 | -450.1 | |
03/04/2025 |
22.65
|
86,268,100 | 23.60 | 23.70 | 22.65 | 1,585,000 | 31,623,996 | -691.6 | |
02/04/2025 |
24.35
|
9,787,900 | 24.60 | 24.65 | 24.35 | 672,500 | 683,000 | -0.3 | |
01/04/2025 |
24.60
|
13,919,500 | 24.15 | 24.60 | 24 | 500,126 | 500,500 | -0.0 | |
31/03/2025 |
24.10
|
18,699,200 | 23.85 | 24.10 | 23.80 | 0 | 1,135 | -0.0 | |
28/03/2025 |
23.90
|
13,037,100 | 24 | 24.10 | 23.80 | 2,007,300 | 2,008,800 | -0.0 | |
27/03/2025 |
23.90
|
12,425,800 | 24 | 24.10 | 23.90 | 0 | 26 | -0.0 | |
26/03/2025 |
24
|
18,277,300 | 24.15 | 24.40 | 24 | 0 | 536 | -0.0 | |
25/03/2025 |
24.20
|
12,739,400 | 24.50 | 24.55 | 24.15 | 0 | 0 | 0 | |
24/03/2025 |
24.40
|
15,571,400 | 24.30 | 24.40 | 23.95 | 1,176,900 | 1,177,026 | -0.0 | |
21/03/2025 |
24.30
|
15,567,500 | 24.30 | 24.50 | 24.20 | 0 | 0 | 0 | |
20/03/2025 |
24.25
|
21,142,600 | 24 | 24.35 | 23.90 | 1,320,020 | 1,319,600 | 0.0 | |
19/03/2025 |
23.85
|
20,386,000 | 23.90 | 24 | 23.70 | 568,777 | 296,700 | 6.5 | |
18/03/2025 |
23.90
|
26,614,000 | 24.40 | 24.40 | 23.90 | 1,532,975 | 1,533,275 | -0.0 | |
17/03/2025 |
24.30
|
25,601,900 | 24.40 | 24.45 | 24.10 | 1,104,600 | 1,105,020 | -0.0 | |
14/03/2025 |
24.30
|
19,724,000 | 24.25 | 24.45 | 24.15 | 310,000 | 599,577 | -7.0 | |
13/03/2025 |
24.30
|
23,064,100 | 24.65 | 24.70 | 24.20 | 2,550,000 | 2,555,355 | -0.1 | |
12/03/2025 |
24.60
|
30,957,600 | 24.90 | 25 | 24.60 | 2,600,000 | 2,601,000 | -0.0 | |
11/03/2025 |
24.80
|
26,519,300 | 24.20 | 24.80 | 24.15 | 1,720,216 | 1,693,416 | 0.6 | |
10/03/2025 |
24.50
|
19,419,600 | 24.75 | 24.90 | 24.45 | 58,536 | 50,200 | 0.2 | |
07/03/2025 |
24.50
|
47,416,100 | 24.25 | 24.90 | 24.10 | 429,500 | 446,972 | -0.4 | |
06/03/2025 |
24.10
|
25,919,100 | 23.70 | 24.10 | 23.50 | 551,777 | 617,116 | -1.5 | |
05/03/2025 |
23.55
|
30,355,700 | 23.40 | 24.10 | 23.30 | 3,236,400 | 3,236,936 | -0.0 | |
04/03/2025 |
23.40
|
21,367,000 | 23.05 | 23.60 | 22.85 | 12,854,986 | 12,843,038 | 0.3 | |
03/03/2025 |
23.10
|
9,195,600 | 23 | 23.10 | 22.95 | 961,426 | 965,077 | -0.1 | |
28/02/2025 |
23
|
11,052,800 | 23.10 | 23.15 | 22.95 | 1,190,000 | 1,190,931 | -0.0 | |
27/02/2025 |
23.20
|
12,766,600 | 23.20 | 23.25 | 22.95 | 389,500 | 404,486 | -0.3 | |
26/02/2025 |
23.20
|
8,376,800 | 23.50 | 23.55 | 23.20 | 370,106 | 370,132 | -0.0 | |
25/02/2025 |
23.40
|
37,696,200 | 23.05 | 23.55 | 23.05 | 670,200 | 676,420 | -0.1 | |
24/02/2025 |
23
|
13,460,200 | 22.80 | 23.05 | 22.80 | 279,000 | 279,100 | -0.0 | |
21/02/2025 |
22.90
|
20,513,900 | 22.90 | 23.15 | 22.80 | 338,500 | 344,100 | -0.1 | |
20/02/2025 |
22.85
|
10,831,800 | 23 | 23 | 22.85 | 790,000 | 793,000 | -0.1 | |
19/02/2025 |
22.85
|
9,166,500 | 22.80 | 22.95 | 22.70 | 1,185,575 | 1,187,400 | -0.0 | |
18/02/2025 |
22.70
|
10,082,500 | 22.65 | 22.95 | 22.60 | 2,415,600 | 2,415,640 | -0.0 | |
17/02/2025 |
22.65
|
8,679,000 | 22.90 | 22.90 | 22.60 | 639,042 | 625,000 | 0.3 | |
14/02/2025 |
22.85
|
8,160,100 | 23 | 23 | 22.80 | 45,000 | 46,175 | -0.0 | |
13/02/2025 |
22.90
|
7,458,100 | 22.85 | 22.90 | 22.60 | 100,000 | 104,690 | -0.1 | |
12/02/2025 |
22.70
|
7,185,700 | 23 | 23.05 | 22.70 | 574,500 | 588,542 | -0.3 | |
11/02/2025 |
23
|
7,739,300 | 23 | 23 | 22.85 | 45,000 | 45,046 | -0.0 | |
10/02/2025 |
22.90
|
19,336,200 | 22.70 | 23.25 | 22.45 | 523,700 | 523,700 | 0 | |
07/02/2025 |
22.75
|
14,192,900 | 22.70 | 23 | 22.40 | 45,000 | 45,200 | -0.0 | |
06/02/2025 |
22.60
|
10,756,200 | 22.55 | 22.95 | 22.55 | 351,700 | 351,700 | 0 | |
05/02/2025 |
22.50
|
7,229,500 | 22.50 | 22.55 | 22.30 | 0 | 0 | 0 | |
04/02/2025 |
22.45
|
11,057,300 | 22.20 | 22.60 | 22.10 | 501,825 | 512,042 | -0.2 | |
03/02/2025 |
22.10
|
8,664,400 | 22.05 | 22.25 | 21.95 | 751,066 | 743,200 | 0.2 | |
24/01/2025 |
22.40
|
9,798,300 | 22.05 | 22.45 | 22.05 | 69 | 0 | 0.0 | |
23/01/2025 |
22.20
|
13,735,100 | 21.90 | 22.25 | 21.80 | 1,505,700 | 1,504,600 | 0.0 | |
22/01/2025 |
21.80
|
5,961,800 | 21.95 | 21.95 | 21.75 | 2,061,100 | 2,068,966 | -0.2 | |
21/01/2025 |
21.85
|
6,770,200 | 21.95 | 22.05 | 21.75 | 0 | 69 | -0.0 | |
20/01/2025 |
21.85
|
8,238,800 | 21.50 | 21.95 | 21.50 | 1,187,870 | 1,186,900 | 0.0 | |
17/01/2025 |
21.50
|
4,483,700 | 21.50 | 21.50 | 21.35 | 3,481,700 | 3,481,700 | 0 | |
16/01/2025 |
21.40
|
7,329,100 | 21.50 | 21.60 | 21.35 | 2,572,700 | 2,574,100 | -0.0 | |
15/01/2025 |
21.35
|
4,726,200 | 21.45 | 21.50 | 21.30 | 2,968,600 | 2,970,670 | -0.0 | |
14/01/2025 |
21.30
|
5,736,000 | 21.40 | 21.50 | 21.15 | 2,200,000 | 2,200,000 | 0 | |
13/01/2025 |
21.50
|
7,871,600 | 21.15 | 21.50 | 20.95 | 324,900 | 324,900 | 0 | |
10/01/2025 |
21.15
|
8,681,700 | 21.45 | 21.50 | 21.15 | 1,733,800 | 1,734,352 | -0.0 | |
09/01/2025 |
21.50
|
4,367,500 | 21.60 | 21.70 | 21.45 | 3,153,800 | 3,153,800 | 0 | |
08/01/2025 |
21.60
|
6,536,100 | 21.45 | 21.70 | 21.45 | 1,880,465 | 1,880,465 | 0 | |
07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
07/01/2025 |
21.65
|
11,801,300 | 21.70 | 21.70 | 21.20 | 2,667,265 | 2,657,000 | 0.2 | |
06/01/2025 |
21.22
|
14,555,800 | 21.48 | 21.65 | 21.22 | 80,048 | 0 | 0.0 | |
03/01/2025 |
21.48
|
11,035,600 | 21.91 | 21.91 | 21.48 | 195,000 | 195,000 | 0 | |
02/01/2025 |
21.91
|
12,435,800 | 21.87 | 22.13 | 21.78 | 37,898 | 27,563 | 0.3 | |
31/12/2024 |
21.83
|
11,241,300 | 21.57 | 21.83 | 21.57 | 530,000 | 610,048 | -2.0 | |
30/12/2024 |
21.57
|
11,064,900 | 21.87 | 21.87 | 21.57 | 500,000 | 500,000 | 0 | |
27/12/2024 |
21.78
|
16,701,900 | 21.78 | 22 | 21.74 | 1,796,300 | 1,813,600 | -0.4 | |
26/12/2024 |
21.65
|
19,904,600 | 21.30 | 21.65 | 21.26 | 1,347,600 | 1,366,500 | -0.5 | |
25/12/2024 |
21.26
|
14,819,900 | 20.83 | 21.57 | 20.83 | 1,001,700 | 1,000,000 | 0.0 | |
24/12/2024 |
20.78
|
3,479,800 | 20.91 | 20.91 | 20.74 | 204,000 | 204,200 | -0.0 | |
23/12/2024 |
20.91
|
3,290,600 | 20.87 | 21 | 20.87 | 4,153,300 | 4,154,400 | -0.0 | |
20/12/2024 |
20.87
|
4,123,400 | 20.74 | 20.87 | 20.70 | 831,919 | 624,100 | -0.0 | |
19/12/2024 |
20.74
|
10,456,300 | 20.70 | 20.91 | 20.70 | 72,090 | 72,000 | 0.0 | |
18/12/2024 |
21.04
|
3,778,700 | 21 | 21.04 | 20.91 | 402,000 | 152,000 | 0 | |
17/12/2024 |
21
|
3,867,900 | 20.91 | 21.04 | 20.91 | 28,817 | 200,019 | -4.8 | |
16/12/2024 |
20.96
|
5,691,600 | 21.09 | 21.17 | 20.87 | 705,731 | 704,790 | 0.0 | |
13/12/2024 |
21.09
|
4,396,300 | 21.09 | 21.17 | 21.04 | 152,109 | 250,000 | -6.1 | |
12/12/2024 |
21.13
|
5,748,500 | 21.22 | 21.35 | 21.13 | 1,717 | 28,817 | -0.7 | |
11/12/2024 |
21.13
|
5,623,000 | 21.09 | 21.22 | 20.96 | 1,052,900 | 1,034,931 | 0.4 | |
10/12/2024 |
21.09
|
5,009,700 | 21.22 | 21.30 | 21.09 | 1,858,061 | 1,852,109 | -3.7 | |
09/12/2024 |
21.22
|
5,848,600 | 21.22 | 21.35 | 21.09 | 555,500 | 551,717 | 0.1 | |
06/12/2024 |
21.17
|
6,119,000 | 21.39 | 21.39 | 21.17 | 9,775,187 | 9,794,125 | -0.5 | |
05/12/2024 |
21.35
|
10,559,800 | 20.74 | 21.39 | 20.70 | 38 | 158,061 | -3.8 | |
04/12/2024 |
20.74
|
6,135,700 | 20.78 | 20.87 | 20.70 | 1,379,266 | 1,379,300 | -0.0 | |
03/12/2024 |
20.83
|
6,576,600 | 21 | 21.04 | 20.83 | 301,500 | 300,062 | 0.0 | |
02/12/2024 |
21
|
4,110,300 | 21.04 | 21.13 | 20.91 | 2,001,139 | 2,001,177 | -0.0 |