| 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) |
2.95 | 13.44% | 84,613,200 | -4,136,051 | -69.3 |
21.70
25.15
25.15
|
|
2 tháng
(2025-05-26) |
2.15 | 9.45% | 137,921,400 | -7,619,551 | -145.5 |
21.70
25.15
25.15
|
|
3 tháng
(2025-04-28) |
4.05 | 19.42% | 163,268,800 | -7,864,451 | -146.3 |
20.85
25.15
25.15
|
|
6 tháng
(2025-02-03) |
1.80 | 7.79% | 288,686,100 | -1,375,979 | -5.3 |
18.45
25.15
25.15
|
|
12 tháng
(2024-07-30) |
-0.32 | -1.26% | 500,753,200 | -805,512 | 16.6 |
18.45
25.74
25.15
|
|
24 tháng
(2023-08-07) |
3.92 | 18.67% | 1,584,962,500 | 20,865,505 | 667.7 |
17.92
27.65
25.15
|
|
36 tháng
(2022-08-10) |
-0.61 | -2.40% | 2,062,607,000 | 23,505,861 | 750.6 |
9.57
27.65
25.15
|
|
60 tháng
(2020-08-20) |
16.43 | 193.98% | 2,742,432,360 | 1,095,768 | 70.5 |
8.47
32.19
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/03/2025 |
24
|
2,240,800 | 24 | 24.25 | 23.85 | 23,000 | 79,779 | -1.4 | |
| 28/02/2025 |
24
|
2,438,500 | 24.40 | 24.40 | 24 | 600 | 580,900 | -14.0 | |
| 27/02/2025 |
24.40
|
4,492,400 | 24.20 | 24.70 | 24.05 | 226,800 | 75,600 | 3.7 | |
| 26/02/2025 |
24.15
|
1,823,200 | 24.05 | 24.20 | 23.85 | 268,800 | 28,000 | 5.8 | |
| 25/02/2025 |
24.05
|
4,435,700 | 23.70 | 24.30 | 23.65 | 886,400 | 63,300 | 19.8 | |
| 24/02/2025 |
23.70
|
2,981,700 | 23.60 | 23.75 | 23.45 | 246,900 | 73,000 | 4.1 | |
| 21/02/2025 |
23.75
|
1,959,300 | 23.90 | 23.95 | 23.70 | 566,800 | 90,700 | 11.4 | |
| 20/02/2025 |
23.95
|
1,854,600 | 24.20 | 24.25 | 23.80 | 50,200 | 326,530 | -6.6 | |
| 19/02/2025 |
24.10
|
3,353,800 | 23.85 | 24.10 | 23.65 | 801,700 | 754,402 | 1.2 | |
| 18/02/2025 |
23.80
|
1,986,800 | 23.80 | 24.20 | 23.65 | 416,200 | 560,559 | -3.4 | |
| 17/02/2025 |
23.70
|
4,175,100 | 23.65 | 24.30 | 23.65 | 879,100 | 389,285 | 11.7 | |
| 14/02/2025 |
23.60
|
2,153,000 | 24.10 | 24.10 | 23.60 | 290,600 | 515,100 | -5.3 | |
| 13/02/2025 |
23.80
|
3,814,600 | 23.55 | 24.20 | 23.55 | 344,300 | 442,575 | -2.3 | |
| 12/02/2025 |
23.55
|
2,120,700 | 23.40 | 23.85 | 23.40 | 569,500 | 38,500 | 12.6 | |
| 11/02/2025 |
23.40
|
1,588,100 | 23.45 | 23.55 | 23.20 | 320,000 | 28,600 | 6.8 | |
| 10/02/2025 |
23.20
|
1,625,100 | 23.75 | 23.75 | 23.20 | 6,400 | 78,000 | -1.7 | |
| 07/02/2025 |
23.95
|
4,527,600 | 23.50 | 24.40 | 23.45 | 670,900 | 62,690 | 14.5 | |
| 06/02/2025 |
23.40
|
3,929,800 | 23 | 23.50 | 23 | 513,100 | 143,700 | 8.5 | |
| 05/02/2025 |
23.05
|
1,554,600 | 23.15 | 23.20 | 22.95 | 121,700 | 208,000 | -2.0 | |
| 04/02/2025 |
23.15
|
2,040,600 | 23.10 | 23.20 | 22.95 | 124,400 | 29,955 | 2.2 | |
| 03/02/2025 |
23.10
|
847,300 | 23 | 23.15 | 22.70 | 100,300 | 68,600 | 0.7 | |
| 24/01/2025 |
23
|
1,501,700 | 22.85 | 23.15 | 22.70 | 484,500 | 8,600 | 10.9 | |
| 23/01/2025 |
22.85
|
996,900 | 22.50 | 22.85 | 22.50 | 89,100 | 68,900 | 0.5 | |
| 22/01/2025 |
22.70
|
1,346,900 | 22.75 | 22.80 | 22.60 | 129,730 | 10,100 | 2.7 | |
| 21/01/2025 |
22.75
|
1,498,300 | 22.65 | 22.90 | 22.60 | 260,000 | 108,300 | 3.5 | |
| 20/01/2025 |
22.65
|
1,327,600 | 22.60 | 22.70 | 22.50 | 298,500 | 295,571 | 0.1 | |
| 17/01/2025 |
22.55
|
1,619,100 | 22.40 | 22.65 | 22.30 | 99,700 | 106,025 | -0.1 | |
| 16/01/2025 |
22.30
|
1,131,300 | 22.35 | 22.40 | 22.25 | 700 | 6,905 | -0.1 | |
| 15/01/2025 |
22.10
|
1,727,700 | 21.95 | 22.20 | 21.70 | 165,100 | 14,069 | 3.3 | |
| 14/01/2025 |
21.65
|
580,000 | 21.60 | 21.80 | 21.55 | 61,800 | 7,950 | 1.2 | |
| 13/01/2025 |
21.55
|
1,993,600 | 21.55 | 21.70 | 21.10 | 100 | 473,230 | -10.1 | |
| 10/01/2025 |
21.60
|
2,019,100 | 21.70 | 21.90 | 21.50 | 24,400 | 208,876 | -4.0 | |
| 09/01/2025 |
21.90
|
684,100 | 22.05 | 22.20 | 21.90 | 0 | 2,300 | -0.1 | |
| 08/01/2025 |
22.05
|
410,600 | 22.05 | 22.10 | 21.90 | 9,500 | 1,600 | 0.2 | |
| 07/01/2025 |
21.95
|
880,300 | 22.10 | 22.20 | 21.90 | 46,400 | 15,500 | 0.7 | |
| 06/01/2025 |
22
|
1,656,000 | 22.70 | 22.90 | 22 | 200 | 48,700 | -1.1 | |
| 03/01/2025 |
22.70
|
1,322,700 | 22.75 | 23 | 22.70 | 283,200 | 13,200 | 6.2 | |
| 02/01/2025 |
22.75
|
793,400 | 23.10 | 23.15 | 22.70 | 0 | 10,700 | -0.2 | |
| 31/12/2024 |
22.90
|
849,500 | 22.75 | 22.90 | 22.60 | 700 | 39,000 | -0.9 | |
| 30/12/2024 |
22.75
|
1,209,100 | 22.80 | 22.95 | 22.75 | 0 | 149,200 | -3.4 | |
| 27/12/2024 |
22.80
|
1,212,400 | 23.10 | 23.30 | 22.80 | 3,500 | 14,000 | -0.2 | |
| 26/12/2024 |
23.05
|
603,300 | 23.25 | 23.40 | 23.05 | 7,400 | 9,100 | -0.0 | |
| 25/12/2024 |
23.25
|
2,855,300 | 22.75 | 23.80 | 22.75 | 58,800 | 128,300 | -1.7 | |
| 24/12/2024 |
22.75
|
607,800 | 22.90 | 22.90 | 22.70 | 100 | 5,702 | -0.1 | |
| 23/12/2024 |
22.90
|
448,900 | 23 | 23.15 | 22.85 | 0 | 0 | 0 | |
| 20/12/2024 |
22.80
|
949,100 | 22.70 | 23.10 | 22.70 | 86,100 | 0 | 2.0 | |
| 19/12/2024 |
22.65
|
931,200 | 22.70 | 22.80 | 22.55 | 1,200 | 37,600 | -0.8 | |
| 18/12/2024 |
22.85
|
692,300 | 22.75 | 22.95 | 22.70 | 500 | 12,176 | -0.3 | |
| 17/12/2024 |
22.70
|
727,800 | 22.80 | 22.90 | 22.70 | 1,500 | 49,794 | -1.1 | |
| 16/12/2024 |
22.75
|
712,100 | 22.90 | 23 | 22.70 | 96,100 | 67,000 | 0.7 | |
| 13/12/2024 |
22.85
|
888,400 | 23 | 23 | 22.80 | 301,400 | 49,700 | 5.8 | |
| 12/12/2024 |
22.85
|
886,400 | 22.85 | 23.05 | 22.80 | 15,600 | 16,400 | -0.0 | |
| 11/12/2024 |
22.85
|
1,180,500 | 23 | 23.20 | 22.80 | 21,800 | 182,400 | -3.7 | |
| 10/12/2024 |
22.85
|
2,089,600 | 23.15 | 23.40 | 22.80 | 1,600 | 361,900 | -8.3 | |
| 09/12/2024 |
23.15
|
1,191,800 | 23.30 | 23.30 | 23.15 | 406,600 | 297,800 | 2.5 | |
| 06/12/2024 |
23.25
|
1,173,700 | 23.40 | 23.65 | 23.25 | 28,000 | 109,700 | -1.9 | |
| 05/12/2024 |
23.30
|
1,554,000 | 22.85 | 23.30 | 22.75 | 322,200 | 61,800 | 6.0 | |
| 04/12/2024 |
22.85
|
824,800 | 23.20 | 23.20 | 22.85 | 116,500 | 500 | 2.7 | |
| 03/12/2024 |
23.10
|
1,039,700 | 23.20 | 23.25 | 23 | 194,400 | 1,500 | 4.5 | |
| 02/12/2024 |
23.10
|
1,108,300 | 23.15 | 23.35 | 23.05 | 551,000 | 338,700 | 4.9 | |
| 29/11/2024 |
23.10
|
1,503,200 | 23.20 | 23.45 | 23 | 191,600 | 9,700 | 4.2 | |
| 28/11/2024 |
23
|
867,500 | 22.95 | 23.20 | 22.95 | 120,700 | 4,500 | 2.7 | |
| 27/11/2024 |
22.90
|
669,700 | 22.95 | 23.15 | 22.80 | 126,800 | 16,300 | 2.5 | |
| 26/11/2024 |
22.90
|
704,400 | 22.90 | 23.15 | 22.85 | 90,500 | 11,300 | 1.8 | |
| 25/11/2024 |
22.90
|
1,740,200 | 22.40 | 23.15 | 22.40 | 334,400 | 66,500 | 6.1 | |
| 22/11/2024 |
22.30
|
1,070,900 | 22.35 | 22.50 | 22.30 | 176,400 | 286,600 | -2.5 | |
| 21/11/2024 |
22.40
|
573,400 | 22.45 | 22.50 | 22.30 | 65,800 | 103,000 | -0.8 | |
| 20/11/2024 |
22.30
|
1,390,500 | 21.70 | 22.40 | 21.65 | 384,300 | 433,300 | -1.1 | |
| 19/11/2024 |
21.80
|
1,430,500 | 22.35 | 22.55 | 21.80 | 181,300 | 605,400 | -9.4 | |
| 18/11/2024 |
22.35
|
977,900 | 22 | 22.50 | 21.90 | 141,735 | 2,100 | 3.1 | |
| 15/11/2024 |
22.10
|
2,305,000 | 22.75 | 22.85 | 22.10 | 4,400 | 381,700 | -8.4 | |
| 14/11/2024 |
22.95
|
1,635,700 | 23.40 | 23.50 | 22.90 | 16,200 | 308,500 | -6.8 | |
| 13/11/2024 |
23.40
|
1,008,700 | 23.25 | 23.50 | 23.20 | 160,600 | 60,100 | 2.3 | |
| 12/11/2024 |
23.30
|
1,658,900 | 23.45 | 23.70 | 23.30 | 235,600 | 95,800 | 3.3 | |
| 11/11/2024 |
23.25
|
1,730,100 | 23.20 | 23.50 | 23.05 | 91,400 | 388,100 | -6.9 | |
| 08/11/2024 |
23.15
|
2,456,800 | 23.95 | 23.95 | 23 | 55,300 | 459,900 | -9.6 | |
| 07/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 07/11/2024 |
23.80
|
2,021,900 | 24.20 | 24.20 | 23.80 | 700 | 243,800 | -5.8 | |
| 06/11/2024 |
23.83
|
2,632,100 | 23.61 | 23.83 | 23.43 | 0 | 0 | 0 | |
| 05/11/2024 |
23.52
|
1,804,000 | 23.65 | 23.65 | 23.48 | 903,000 | 301,500 | 16.3 | |
| 04/11/2024 |
23.39
|
1,410,600 | 23.61 | 23.61 | 23.39 | 80,100 | 20,100 | 1.6 | |
| 01/11/2024 |
23.35
|
1,692,100 | 23.48 | 23.74 | 23.30 | 94,000 | 4,600 | 2.4 | |
| 31/10/2024 |
23.30
|
1,749,800 | 23.61 | 23.65 | 23.26 | 6,900 | 330,800 | -8.7 | |
| 30/10/2024 |
23.35
|
1,248,700 | 23.61 | 23.78 | 23.35 | 3,100 | 37,100 | -0.9 | |
| 29/10/2024 |
23.61
|
1,500,900 | 23.43 | 23.78 | 23.39 | 319,500 | 171,600 | 4.0 | |
| 28/10/2024 |
23.30
|
616,500 | 23.30 | 23.48 | 23.22 | 100 | 111,000 | -3.0 | |
| 25/10/2024 |
23.22
|
973,900 | 23.35 | 23.39 | 23.22 | 0 | 47,500 | -1.3 | |
| 24/10/2024 |
23.30
|
1,152,400 | 23.52 | 23.70 | 23.30 | 35,100 | 473,500 | -11.8 | |
| 23/10/2024 |
23.52
|
1,865,600 | 23.78 | 23.78 | 23.30 | 8,400 | 373,900 | -9.9 | |
| 22/10/2024 |
23.70
|
1,470,900 | 24 | 24 | 23.43 | 30,400 | 6,500 | 0.6 | |
| 21/10/2024 |
24
|
658,300 | 23.96 | 24.17 | 23.91 | 0 | 500 | -0.0 | |
| 18/10/2024 |
23.96
|
944,900 | 23.96 | 24.22 | 23.96 | 500 | 10,000 | -0.3 | |
| 17/10/2024 |
23.87
|
1,153,500 | 23.83 | 24 | 23.70 | 6,900 | 368,600 | -9.9 | |
| 16/10/2024 |
23.83
|
1,601,100 | 23.91 | 24.04 | 23.78 | 500 | 49,600 | -1.3 | |
| 15/10/2024 |
23.91
|
1,571,300 | 24.09 | 24.26 | 23.91 | 3,200 | 53,000 | -1.4 | |
| 14/10/2024 |
24.09
|
1,784,000 | 24.48 | 24.52 | 24.09 | 6,500 | 32,800 | -0.7 | |
| 11/10/2024 |
24.26
|
1,355,800 | 24.61 | 24.61 | 24.17 | 0 | 338,800 | -9.5 | |
| 10/10/2024 |
24.48
|
1,413,000 | 24.43 | 24.57 | 24.39 | 1,000 | 16,700 | -0.4 | |
| 09/10/2024 |
24.30
|
882,300 | 24.17 | 24.43 | 24.17 | 500 | 19,700 | -0.5 | |
| 08/10/2024 |
24.17
|
1,005,100 | 24 | 24.26 | 23.96 | 6,200 | 30,000 | -0.7 | |
| 07/10/2024 |
23.96
|
1,442,000 | 24.17 | 24.26 | 23.87 | 0 | 10,100 | -0.3 | |