Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-15) |
1 | 3.68% | 470,800 | 0 | 0 |
27
29.60
28.30
|
2 tháng
(2025-03-17) |
-0.38 | -1.34% | 1,232,500 | 0 | 0 |
26
29.60
28.30
|
3 tháng
(2025-02-14) |
0.62 | 2.24% | 1,825,100 | 0 | 0 |
25.83
29.60
28.30
|
6 tháng
(2024-11-18) |
6.03 | 27.22% | 2,490,538 | 0 | 0 |
21.92
29.60
28.30
|
12 tháng
(2024-05-20) |
-2.80 | -9.03% | 5,634,263 | 0 | 0 |
20.92
32.33
28.30
|
24 tháng
(2023-05-26) |
19.87 | 238.40% | 14,565,194 | 0 | 0 |
8.33
33.75
28.30
|
36 tháng
(2022-05-31) |
19.50 | 224.21% | 18,500,425 | 0 | 0 |
5.56
33.75
28.30
|
60 tháng
(2020-06-10) |
26.50 | 1,561.62% | 48,160,403 | -8,128 | -0.2 |
1.57
33.75
28.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/05/2025 |
28.30
|
33,700 | 28.20 | 28.60 | 28 | 0 | 0 | 0 | |
14/05/2025 |
28.20
|
32,800 | 28.40 | 28.40 | 28.20 | 0 | 0 | 0 | |
13/05/2025 |
28.30
|
33,300 | 28.50 | 28.50 | 28.30 | 0 | 0 | 0 | |
12/05/2025 |
28.60
|
53,300 | 28.50 | 28.60 | 28.40 | 0 | 0 | 0 | |
09/05/2025 |
28.80
|
6,600 | 28.50 | 28.80 | 28.50 | 0 | 0 | 0 | |
08/05/2025 |
29
|
8,800 | 28.50 | 29.10 | 28.50 | 0 | 0 | 0 | |
07/05/2025 |
29.10
|
6,000 | 29.50 | 29.50 | 29.10 | 0 | 0 | 0 | |
06/05/2025 |
29.50
|
24,800 | 29.50 | 29.60 | 29.30 | 0 | 0 | 0 | |
05/05/2025 |
29.50
|
26,500 | 29.50 | 29.80 | 29.40 | 0 | 0 | 0 | |
29/04/2025 |
29.60
|
10,500 | 29.50 | 29.60 | 29.50 | 0 | 0 | 0 | |
28/04/2025 |
29.50
|
32,000 | 30 | 30 | 29 | 0 | 0 | 0 | |
25/04/2025 |
29.30
|
7,200 | 29.20 | 29.50 | 29.20 | 0 | 0 | 0 | |
24/04/2025 |
29.20
|
87,000 | 28 | 29.60 | 28 | 0 | 0 | 0 | |
23/04/2025 |
27.70
|
3,100 | 28 | 28 | 27.70 | 0 | 0 | 0 | |
22/04/2025 |
28
|
78,900 | 27.70 | 28.10 | 27 | 0 | 0 | 0 | |
21/04/2025 |
27.90
|
4,700 | 27.50 | 27.90 | 27.30 | 0 | 0 | 0 | |
18/04/2025 |
27.20
|
12,500 | 27.10 | 27.50 | 27.10 | 0 | 0 | 0 | |
17/04/2025 |
27.20
|
25,300 | 26.90 | 27.20 | 26.80 | 0 | 0 | 0 | |
16/04/2025 |
27
|
7,200 | 27.50 | 27.50 | 27 | 0 | 0 | 0 | |
15/04/2025 |
27.20
|
10,300 | 27.90 | 27.90 | 27.20 | 0 | 0 | 0 | |
14/04/2025 |
28.10
|
19,000 | 28.50 | 28.50 | 28 | 0 | 0 | 0 | |
11/04/2025 |
28.70
|
3,700 | 29.20 | 29.20 | 27.30 | 0 | 0 | 0 | |
10/04/2025 |
29
|
54,400 | 30 | 30 | 28.90 | 0 | 0 | 0 | |
09/04/2025 |
26
|
61,000 | 26.60 | 26.60 | 25.70 | 0 | 0 | 0 | |
08/04/2025 |
26.10
|
69,400 | 26.80 | 27 | 26 | 0 | 0 | 0 | |
04/04/2025 |
27.70
|
72,200 | 27 | 27.70 | 26.60 | 0 | 0 | 0 | |
03/04/2025 |
27.20
|
67,400 | 29.10 | 29.10 | 26.50 | 0 | 0 | 0 | |
02/04/2025 |
29.20
|
63,900 | 29.50 | 29.60 | 29.20 | 0 | 0 | 0 | |
01/04/2025 |
29.20
|
11,400 | 29.20 | 29.40 | 29.20 | 0 | 0 | 0 | |
31/03/2025 |
29
|
37,900 | 28.90 | 29.90 | 28.90 | 0 | 0 | 0 | |
28/03/2025 |
28.90
|
19,000 | 29.10 | 29.10 | 28.90 | 0 | 0 | 0 | |
27/03/2025 |
29.30
|
57,600 | 29.50 | 29.50 | 26.20 | 0 | 0 | 0 | |
26/03/2025 |
29.50
|
17,900 | 29.70 | 29.70 | 29.40 | 0 | 0 | 0 | |
25/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
25/03/2025 |
29.40
|
23,700 | 29 | 30.60 | 29 | 0 | 0 | 0 | |
24/03/2025 |
28.67
|
27,600 | 28.75 | 28.75 | 28.42 | 0 | 0 | 0 | |
21/03/2025 |
28.75
|
47,900 | 28.75 | 29 | 28.75 | 0 | 0 | 0 | |
20/03/2025 |
28.75
|
32,000 | 28.58 | 29 | 28.50 | 0 | 0 | 0 | |
19/03/2025 |
28.50
|
53,100 | 28.50 | 29 | 28.50 | 0 | 0 | 0 | |
18/03/2025 |
28.33
|
14,100 | 30.83 | 30.83 | 28.08 | 0 | 0 | 0 | |
17/03/2025 |
28.58
|
8,500 | 28.83 | 28.83 | 28.33 | 0 | 0 | 0 | |
14/03/2025 |
29.17
|
42,100 | 28.33 | 29.17 | 28.33 | 0 | 0 | 0 | |
13/03/2025 |
28.25
|
30,700 | 25.08 | 28.75 | 25.08 | 0 | 0 | 0 | |
12/03/2025 |
28.58
|
49,500 | 28.33 | 28.58 | 27.75 | 0 | 0 | 0 | |
11/03/2025 |
27.83
|
34,900 | 27.50 | 27.83 | 27.50 | 0 | 0 | 0 | |
10/03/2025 |
27.50
|
23,900 | 27.50 | 27.50 | 27.25 | 0 | 0 | 0 | |
07/03/2025 |
27.08
|
15,300 | 27.58 | 27.58 | 27.08 | 0 | 0 | 0 | |
06/03/2025 |
27.67
|
26,300 | 27.50 | 27.75 | 27.50 | 0 | 0 | 0 | |
05/03/2025 |
27.50
|
39,000 | 27.50 | 27.58 | 27.50 | 0 | 0 | 0 | |
04/03/2025 |
27.50
|
32,400 | 28.58 | 28.58 | 27.50 | 0 | 0 | 0 | |
03/03/2025 |
27.50
|
9,100 | 27.50 | 27.50 | 27.50 | 0 | 0 | 0 | |
28/02/2025 |
27.58
|
18,400 | 27.17 | 27.58 | 27.17 | 0 | 0 | 0 | |
27/02/2025 |
27.92
|
64,300 | 27 | 27.92 | 27 | 0 | 0 | 0 | |
26/02/2025 |
27.08
|
16,000 | 27.50 | 27.50 | 26.67 | 0 | 0 | 0 | |
25/02/2025 |
27.50
|
39,100 | 26.67 | 27.75 | 26.67 | 0 | 0 | 0 | |
24/02/2025 |
26.67
|
45,400 | 26 | 26.67 | 25.83 | 0 | 0 | 0 | |
21/02/2025 |
25.83
|
22,200 | 26.17 | 26.25 | 25.42 | 0 | 0 | 0 | |
20/02/2025 |
26.17
|
7,100 | 26.75 | 26.75 | 26.17 | 0 | 0 | 0 | |
19/02/2025 |
26.25
|
8,100 | 27.25 | 27.25 | 26.25 | 0 | 0 | 0 | |
18/02/2025 |
27
|
17,500 | 27.33 | 27.33 | 27 | 0 | 0 | 0 | |
17/02/2025 |
27.42
|
10,500 | 27.42 | 27.50 | 26.67 | 0 | 0 | 0 | |
14/02/2025 |
27.58
|
40,800 | 26.92 | 27.67 | 26.92 | 0 | 0 | 0 | |
13/02/2025 |
27.08
|
8,300 | 25.50 | 27.25 | 25.50 | 0 | 0 | 0 | |
12/02/2025 |
27.33
|
32,400 | 27.08 | 27.33 | 27.08 | 0 | 0 | 0 | |
11/02/2025 |
27.08
|
21,740 | 26.67 | 27.17 | 26.67 | 0 | 0 | 0 | |
10/02/2025 |
26.58
|
42,533 | 25 | 26.67 | 25 | 0 | 0 | 0 | |
07/02/2025 |
26.50
|
3,975 | 25.83 | 26.67 | 25.25 | 0 | 0 | 0 | |
06/02/2025 |
25.83
|
34,675 | 25.83 | 26.25 | 25.83 | 0 | 0 | 0 | |
05/02/2025 |
25
|
32,506 | 24.25 | 25 | 24.17 | 0 | 0 | 0 | |
04/02/2025 |
24.25
|
20,400 | 24.25 | 24.33 | 24.25 | 0 | 0 | 0 | |
03/02/2025 |
24.42
|
6,600 | 22.67 | 24.42 | 22.67 | 0 | 0 | 0 | |
24/01/2025 |
24.25
|
15,059 | 24.17 | 25.67 | 24 | 0 | 0 | 0 | |
23/01/2025 |
24
|
3,558 | 23.42 | 24.58 | 23.42 | 0 | 0 | 0 | |
22/01/2025 |
23.50
|
75,700 | 23.33 | 23.83 | 23.08 | 0 | 0 | 0 | |
21/01/2025 |
22.92
|
15,620 | 22.58 | 23 | 22.58 | 0 | 0 | 0 | |
20/01/2025 |
22.58
|
4,242 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
17/01/2025 |
22.58
|
4,100 | 22.67 | 22.67 | 22.58 | 0 | 0 | 0 | |
16/01/2025 |
22.58
|
0 | 22.58 | 22.58 | 22.58 | 0 | 0 | 0 | |
15/01/2025 |
22.92
|
900 | 22.50 | 22.92 | 22.50 | 0 | 0 | 0 | |
14/01/2025 |
22.92
|
16,400 | 22.83 | 22.92 | 22.50 | 0 | 0 | 0 | |
13/01/2025 |
22.92
|
8,900 | 22.17 | 22.92 | 22.17 | 0 | 0 | 0 | |
10/01/2025 |
22.08
|
602 | 22.50 | 22.50 | 22.08 | 0 | 0 | 0 | |
09/01/2025 |
22.50
|
3,000 | 22.17 | 22.50 | 22.17 | 0 | 0 | 0 | |
08/01/2025 |
22.50
|
100 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
07/01/2025 |
22.50
|
6,125 | 22.33 | 22.50 | 22.33 | 0 | 0 | 0 | |
06/01/2025 |
22.92
|
4,800 | 22.83 | 22.92 | 22.83 | 0 | 0 | 0 | |
03/01/2025 |
22.25
|
0 | 22.25 | 22.25 | 22.25 | 0 | 0 | 0 | |
02/01/2025 |
22.58
|
2,360 | 22.17 | 22.58 | 22.17 | 0 | 0 | 0 | |
31/12/2024 |
22.92
|
15,600 | 22.50 | 22.92 | 22.50 | 0 | 0 | 0 | |
30/12/2024 |
22.67
|
3,600 | 21.75 | 22.67 | 21.75 | 0 | 0 | 0 | |
27/12/2024 |
22.67
|
16,896 | 22.67 | 22.67 | 22.67 | 0 | 0 | 0 | |
26/12/2024 |
22.67
|
6,400 | 22.17 | 22.67 | 22.17 | 0 | 0 | 0 | |
25/12/2024 |
22.83
|
4,401 | 22.50 | 22.83 | 22.50 | 0 | 0 | 0 | |
24/12/2024 |
22.58
|
6,310 | 22.50 | 22.58 | 22.50 | 0 | 0 | 0 | |
23/12/2024 |
22.50
|
1,400 | 22.50 | 22.50 | 22.50 | 0 | 0 | 0 | |
20/12/2024 |
22.50
|
6,901 | 22.67 | 22.67 | 22.50 | 0 | 0 | 0 | |
19/12/2024 |
22.67
|
4,201 | 22.33 | 22.67 | 22.33 | 0 | 0 | 0 | |
18/12/2024 |
22.33
|
9,305 | 22.50 | 22.50 | 22.33 | 0 | 0 | 0 | |
17/12/2024 |
22.42
|
6,875 | 22.33 | 22.42 | 22.33 | 0 | 0 | 0 | |
16/12/2024 |
22.33
|
27,400 | 22.33 | 22.50 | 22.33 | 0 | 0 | 0 | |
13/12/2024 |
22.50
|
4,176 | 22.33 | 22.50 | 22.33 | 0 | 0 | 0 |