Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
9.45 | 40.30% | 14,351,900 | 308,500 | 9.8 |
22.85
34.20
32
|
2 tháng
(2025-05-26) |
9.32 | 39.54% | 22,839,700 | 281,100 | 9.5 |
22.85
34.20
32
|
3 tháng
(2025-04-28) |
13.18 | 66.86% | 25,841,000 | 350,399 | 11.2 |
19.39
34.20
32
|
6 tháng
(2025-02-03) |
9.84 | 42.69% | 44,520,200 | 291,657 | 8.3 |
18.13
34.20
32
|
12 tháng
(2024-07-30) |
6.60 | 25.08% | 64,470,200 | 277,671 | 7.7 |
18.13
34.20
32
|
24 tháng
(2023-08-07) |
15.46 | 88.61% | 75,695,500 | 191,871 | 5.4 |
13.85
34.70
32
|
36 tháng
(2022-08-10) |
13.51 | 69.66% | 76,934,900 | 4,815 | -2.0 |
13.85
34.70
32
|
60 tháng
(2020-08-20) |
20.97 | 175.68% | 87,668,060 | -1,836,906 | -57.0 |
11.80
34.70
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
32
|
1,323,500 | 33.40 | 33.70 | 31.70 | 68,900 | 79,620 | -0.4 | |
24/07/2025 |
32.90
|
1,065,600 | 33.70 | 34 | 32.55 | 105,000 | 74,700 | 1.0 | |
23/07/2025 |
34.05
|
1,202,200 | 34 | 36.50 | 33 | 41,700 | 28,900 | 0.5 | |
22/07/2025 |
34.20
|
1,779,400 | 35 | 35.20 | 32.60 | 163,500 | 111,300 | 1.8 | |
21/07/2025 |
33.05
|
2,247,100 | 33.05 | 33.05 | 32.10 | 170,600 | 46,300 | 4.1 | |
18/07/2025 |
30.90
|
2,338,900 | 30.90 | 30.90 | 30.65 | 6,600 | 15,900 | -0.3 | |
17/07/2025 |
28.90
|
462,400 | 28.90 | 28.90 | 28.90 | 0 | 100 | -0.0 | |
16/07/2025 |
27.05
|
1,132,400 | 25.80 | 27.05 | 25.80 | 45,500 | 1,700 | 1.2 | |
15/07/2025 |
25.30
|
929,000 | 26 | 26 | 25.15 | 29,400 | 60,800 | -0.8 | |
14/07/2025 |
24.60
|
652,000 | 23.80 | 24.60 | 23.55 | 96,100 | 27,400 | 1.7 | |
11/07/2025 |
23
|
166,400 | 23.10 | 23.25 | 22.95 | 200 | 26,600 | 0 | |
10/07/2025 |
23.10
|
191,900 | 23.30 | 23.30 | 23.10 | 0 | 3,200 | 0 | |
09/07/2025 |
23.25
|
257,200 | 23.45 | 23.70 | 23.20 | 16,300 | 2,100 | 0 | |
08/07/2025 |
23.25
|
168,800 | 23.40 | 23.40 | 23.15 | 10,000 | 2,800 | 0.2 | |
07/07/2025 |
23.30
|
201,400 | 23.45 | 23.45 | 23.10 | 10,300 | 0 | 0.2 | |
04/07/2025 |
23.30
|
163,600 | 23.50 | 23.50 | 23.15 | 0 | 4,800 | -0.1 | |
03/07/2025 |
23.50
|
282,500 | 23.20 | 23.60 | 23 | 18,000 | 1,200 | 0.4 | |
02/07/2025 |
23.20
|
89,100 | 23.40 | 23.40 | 22.95 | 100 | 0 | 0.0 | |
01/07/2025 |
23.35
|
121,700 | 24.05 | 24.05 | 23.30 | 4,900 | 0 | 0.1 | |
30/06/2025 |
24
|
291,100 | 22.80 | 24 | 22.75 | 4,800 | 0 | 0.1 | |
27/06/2025 |
22.85
|
131,600 | 23.25 | 23.40 | 22.85 | 1,600 | 0 | 0.0 | |
26/06/2025 |
23.20
|
162,400 | 23.10 | 23.50 | 22.95 | 0 | 800 | -0.0 | |
25/06/2025 |
23.45
|
315,200 | 24 | 24 | 23.45 | 0 | 7,500 | -0.2 | |
24/06/2025 |
24
|
185,200 | 24 | 24.20 | 23.85 | 10,800 | 600 | 0.2 | |
23/06/2025: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
23/06/2025 |
23.90
|
368,700 | 24.50 | 24.50 | 23.90 | 100 | 62,900 | -1.5 | |
20/06/2025 |
23.93
|
701,300 | 24.52 | 24.52 | 23.87 | 32,300 | 60,600 | -1.1 | |
19/06/2025 |
24.45
|
243,100 | 24.87 | 24.87 | 24.32 | 15,200 | 25,100 | -0.4 | |
18/06/2025 |
24.91
|
579,600 | 24.35 | 25.30 | 24.35 | 53,000 | 49,500 | 0.1 | |
17/06/2025 |
24.32
|
262,600 | 24.26 | 24.32 | 24.06 | 53,000 | 1,200 | 1.9 | |
16/06/2025 |
24.26
|
233,900 | 24.26 | 24.32 | 23.93 | 22,500 | 20,100 | 0.1 | |
13/06/2025 |
24.00
|
369,700 | 24.13 | 24.29 | 23.74 | 1,600 | 63,800 | -2.3 | |
12/06/2025 |
24.39
|
252,100 | 24.13 | 24.65 | 24.13 | 39,700 | 28,600 | 0.4 | |
11/06/2025 |
24.13
|
146,300 | 24.13 | 24.16 | 23.90 | 25,700 | 14,700 | 0.4 | |
10/06/2025 |
23.97
|
142,400 | 23.93 | 24.26 | 23.93 | 17,200 | 2,400 | 0.5 | |
09/06/2025 |
23.97
|
152,300 | 23.93 | 24.23 | 23.90 | 4,800 | 13,000 | -0.3 | |
06/06/2025 |
23.97
|
207,800 | 24.32 | 24.32 | 23.97 | 11,300 | 35,600 | -0.9 | |
05/06/2025 |
24.32
|
298,900 | 23.84 | 24.58 | 23.84 | 37,100 | 11,100 | 1.0 | |
04/06/2025 |
24.00
|
645,900 | 24.26 | 24.32 | 23.80 | 67,100 | 22,700 | 1.6 | |
03/06/2025 |
24.32
|
716,900 | 24.45 | 24.71 | 24.23 | 84,300 | 300 | 3.2 | |
02/06/2025 |
24.29
|
600,300 | 25.49 | 25.49 | 24.29 | 3,200 | 46,300 | -1.7 | |
30/05/2025 |
24.91
|
743,300 | 24.13 | 24.91 | 24.10 | 50,100 | 18,900 | 1.2 | |
29/05/2025 |
23.84
|
302,400 | 24.29 | 24.29 | 23.48 | 0 | 42,100 | -1.6 | |
28/05/2025 |
23.87
|
450,900 | 23.38 | 24.29 | 23.35 | 34,400 | 34,400 | -0.0 | |
27/05/2025 |
23.54
|
290,300 | 23.64 | 23.87 | 23.22 | 19,500 | 28,200 | -0.3 | |
26/05/2025 |
23.58
|
593,900 | 23.28 | 23.77 | 22.90 | 28,700 | 56,900 | -1.0 | |
23/05/2025 |
22.60
|
684,900 | 21.44 | 22.60 | 21.34 | 42,400 | 2,300 | 1.4 | |
22/05/2025 |
21.14
|
226,300 | 20.76 | 21.86 | 20.69 | 29,600 | 5,200 | 0 | |
21/05/2025 |
20.82
|
180,100 | 21.05 | 21.05 | 20.63 | 6,300 | 11,900 | -0.2 | |
20/05/2025 |
20.88
|
91,500 | 20.85 | 21.01 | 20.76 | 17,500 | 2,200 | 0.5 | |
19/05/2025 |
21.01
|
153,500 | 21.31 | 21.31 | 20.88 | 12,100 | 12,700 | 0 | |
16/05/2025 |
21.31
|
107,900 | 21.73 | 21.73 | 21.11 | 0 | 17,901 | 0 | |
15/05/2025 |
21.57
|
259,200 | 21.18 | 21.79 | 21.18 | 29,600 | 28,900 | 0 | |
14/05/2025 |
21.21
|
85,200 | 20.88 | 21.37 | 20.88 | 15,200 | 2,800 | 0 | |
13/05/2025 |
20.98
|
169,100 | 20.95 | 21.08 | 20.76 | 1,300 | 13,000 | 0 | |
12/05/2025 |
20.85
|
63,800 | 21.01 | 21.47 | 20.79 | 0 | 17,700 | 0 | |
09/05/2025 |
21.01
|
223,000 | 20.37 | 21.37 | 20.37 | 26,500 | 23,500 | 0 | |
08/05/2025 |
20.50
|
68,500 | 20.37 | 20.50 | 20.17 | 3,900 | 8,000 | 0 | |
07/05/2025 |
20.46
|
112,200 | 20.50 | 20.82 | 20.40 | 5,500 | 13,300 | 0 | |
06/05/2025 |
20.50
|
227,700 | 19.85 | 20.63 | 19.85 | 22,200 | 3,500 | 0 | |
05/05/2025 |
19.59
|
101,000 | 19.39 | 19.75 | 19.00 | 28,100 | 9,600 | 0 | |
29/04/2025 |
19.39
|
144,300 | 19.69 | 19.75 | 19.20 | 8,800 | 22,700 | -0.4 | |
28/04/2025 |
19.72
|
103,100 | 19.85 | 19.85 | 19.56 | 18,100 | 2,600 | 0.5 | |
25/04/2025 |
19.85
|
63,000 | 19.78 | 20.04 | 19.59 | 12,500 | 5,600 | 0.2 | |
24/04/2025 |
19.69
|
103,800 | 19.59 | 19.78 | 19.39 | 20,300 | 1,300 | 0.6 | |
23/04/2025 |
19.39
|
100,500 | 19.46 | 19.65 | 19.04 | 14,500 | 21,100 | -0.2 | |
22/04/2025 |
19.39
|
222,700 | 20.11 | 20.11 | 18.71 | 13,300 | 13,300 | -0.0 | |
21/04/2025 |
20.11
|
61,000 | 20.37 | 20.37 | 19.85 | 1,900 | 5,200 | -0.1 | |
18/04/2025 |
19.78
|
179,500 | 19.78 | 20.27 | 19.78 | 34,600 | 2,700 | 1.0 | |
17/04/2025 |
19.62
|
134,700 | 18.87 | 19.69 | 18.87 | 3,700 | 100 | 0.1 | |
16/04/2025 |
19.65
|
127,100 | 19.59 | 20.01 | 19.00 | 4,700 | 6,700 | -0.1 | |
15/04/2025 |
20.04
|
175,200 | 20.50 | 20.50 | 19.72 | 15,200 | 500 | 0.5 | |
14/04/2025 |
20.50
|
125,700 | 19.94 | 20.76 | 19.94 | 100 | 6,100 | -0.2 | |
11/04/2025 |
19.88
|
237,100 | 19.78 | 20.04 | 19.10 | 6,700 | 3,300 | 0.1 | |
10/04/2025 |
19.39
|
52,000 | 19.39 | 19.39 | 19.07 | 500 | 9,400 | -0.3 | |
09/04/2025 |
18.13
|
343,500 | 18.13 | 18.58 | 18.13 | 3,300 | 6,800 | -0.1 | |
08/04/2025 |
19.49
|
100,000 | 20.14 | 20.17 | 19.49 | 5,800 | 1,700 | 0.1 | |
04/04/2025 |
20.95
|
508,800 | 20.95 | 21.34 | 20.88 | 9,100 | 5,000 | 0.1 | |
03/04/2025 |
22.44
|
388,700 | 22.93 | 23.35 | 22.44 | 6,100 | 13,300 | -0.2 | |
02/04/2025 |
24.13
|
146,200 | 24.23 | 24.32 | 23.87 | 800 | 0 | 0.0 | |
01/04/2025 |
24.00
|
69,300 | 24.03 | 24.32 | 23.93 | 0 | 400 | -0.0 | |
31/03/2025 |
23.93
|
292,700 | 23.97 | 24.61 | 23.80 | 18,800 | 39,400 | -0.8 | |
28/03/2025 |
23.74
|
116,500 | 23.90 | 24.13 | 23.67 | 0 | 1,100 | -0.0 | |
27/03/2025 |
23.90
|
72,300 | 24.19 | 24.19 | 23.74 | 500 | 20,500 | -0.7 | |
26/03/2025 |
24.19
|
120,600 | 24.13 | 24.26 | 23.67 | 900 | 300 | 0.0 | |
25/03/2025 |
24.03
|
160,600 | 23.87 | 24.13 | 23.67 | 0 | 0 | 0 | |
24/03/2025 |
23.61
|
175,000 | 23.80 | 23.80 | 23.54 | 0 | 33,000 | -1.2 | |
21/03/2025 |
23.90
|
63,800 | 23.97 | 24.06 | 23.74 | 0 | 0 | 0 | |
20/03/2025 |
23.84
|
96,800 | 23.84 | 24.00 | 23.71 | 100 | 2,000 | -0.1 | |
19/03/2025 |
23.84
|
91,100 | 24.00 | 24.00 | 23.58 | 200 | 13,990 | -0.5 | |
18/03/2025 |
23.80
|
133,800 | 23.84 | 24.06 | 23.58 | 200 | 9,600 | -0.3 | |
17/03/2025 |
23.71
|
255,900 | 23.90 | 24.13 | 23.54 | 5,100 | 5,000 | 0.0 | |
14/03/2025 |
23.90
|
109,100 | 23.93 | 24.39 | 23.84 | 0 | 1,503 | -0.1 | |
13/03/2025 |
23.93
|
568,700 | 24.26 | 24.78 | 23.74 | 8,900 | 13,300 | -0.2 | |
12/03/2025 |
24.19
|
439,200 | 24.52 | 24.65 | 24.19 | 800 | 18,100 | -0.7 | |
11/03/2025 |
24.78
|
359,700 | 24.65 | 24.78 | 24.45 | 700 | 58,300 | -2.2 | |
10/03/2025 |
24.91
|
250,300 | 25.00 | 25.30 | 24.87 | 11,500 | 600 | 0.4 | |
07/03/2025 |
25.00
|
188,900 | 25.30 | 25.43 | 24.84 | 15,000 | 2,000 | 0.5 | |
06/03/2025 |
25.26
|
267,500 | 24.65 | 25.26 | 24.65 | 21,200 | 1,400 | 0.8 | |
05/03/2025 |
24.58
|
638,400 | 25.30 | 25.46 | 24.58 | 100 | 73,000 | -2.8 | |
04/03/2025 |
25.30
|
406,000 | 25.78 | 25.88 | 25.17 | 11,900 | 31,400 | -0.8 |