| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-22) |
1.10 | 4.94% | 390,745,500 | -15,674,120 | -76.2 |
22.25
23.90
23.35
|
|
2 tháng
(2025-03-24) |
-3.80 | -14% | 1,008,316,500 | -63,987,854 | -1,246.7 |
20.60
27.15
23.35
|
|
3 tháng
(2025-02-21) |
-2 | -7.89% | 1,594,161,300 | -80,355,653 | -1,681.3 |
20.60
27.15
23.35
|
|
6 tháng
(2024-11-25) |
-1.15 | -4.69% | 2,339,742,800 | -101,589,018 | -2,180.7 |
20.60
27.15
23.35
|
|
12 tháng
(2024-05-27) |
-4.05 | -14.79% | 3,927,624,000 | -169,478,978 | -3,944.5 |
20.60
28.57
23.35
|
|
24 tháng
(2023-06-02) |
5.25 | 28.99% | 9,466,810,400 | -165,163,915 | -4,004.6 |
18.10
30.56
23.35
|
|
36 tháng
(2022-06-07) |
4.21 | 22.02% | 13,982,984,800 | -16,366,549 | -1,039.7 |
10.44
30.56
23.35
|
|
60 tháng
(2020-06-17) |
16.92 | 263.03% | 19,705,475,240 | -172,967,352 | -6,724.0 |
6.07
37.93
23.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
26.20
|
30,712,700 | 25.80 | 26.20 | 25.45 | 3,622,140 | 8,919,700 | -135.3 | |
| 18/12/2024 |
26.20
|
7,203,300 | 26 | 26.20 | 25.80 | 86,285 | 287,560 | -5.2 | |
| 17/12/2024 |
26
|
6,199,400 | 26.10 | 26.15 | 25.85 | 98,358 | 822,803 | -18.8 | |
| 16/12/2024 |
26.10
|
14,599,300 | 25.90 | 26.20 | 25.75 | 4,048,231 | 1,214,932 | 73.6 | |
| 13/12/2024 |
25.80
|
10,969,600 | 25.95 | 26 | 25.70 | 1,096,911 | 565,664 | 13.8 | |
| 12/12/2024 |
26
|
12,180,000 | 26.10 | 26.45 | 26 | 726,200 | 536,712 | 4.9 | |
| 11/12/2024 |
26.15
|
12,560,400 | 26.30 | 26.40 | 25.95 | 139,238 | 806,170 | -17.4 | |
| 10/12/2024 |
26.25
|
12,619,100 | 26.15 | 26.40 | 26 | 568,900 | 347,572 | 5.8 | |
| 09/12/2024 |
26.20
|
18,860,200 | 26.30 | 26.40 | 26 | 218,930 | 1,283,673 | -27.9 | |
| 06/12/2024 |
26.35
|
33,824,400 | 26 | 26.45 | 25.80 | 6,010,158 | 710,340 | 138.8 | |
| 05/12/2024 |
25.70
|
35,613,300 | 24.10 | 25.70 | 23.65 | 4,342,390 | 1,476,437 | 71.2 | |
| 04/12/2024 |
24.05
|
9,139,300 | 24.25 | 24.30 | 24 | 319,500 | 406,480 | -2.1 | |
| 03/12/2024 |
24.30
|
12,527,000 | 24.45 | 24.50 | 24.25 | 83,700 | 209,500 | -3.1 | |
| 02/12/2024 |
24.45
|
7,836,700 | 24.60 | 24.75 | 24.30 | 554,300 | 1,258,700 | -17.3 | |
| 29/11/2024 |
24.55
|
9,018,200 | 24.30 | 24.65 | 24.20 | 568,730 | 386,280 | 4.5 | |
| 28/11/2024 |
24.30
|
8,460,700 | 24.45 | 24.55 | 24.25 | 125,410 | 3,248,051 | -76.0 | |
| 27/11/2024 |
24.30
|
9,322,900 | 24.60 | 24.70 | 24.25 | 287,285 | 1,821,780 | -37.5 | |
| 26/11/2024 |
24.60
|
9,334,300 | 24.60 | 24.90 | 24.50 | 379,650 | 121,901 | 6.4 | |
| 25/11/2024 |
24.50
|
10,156,700 | 24.40 | 24.50 | 24.20 | 753,179 | 1,650,100 | -21.8 | |
| 22/11/2024 |
24.35
|
12,804,200 | 24.50 | 24.60 | 24.25 | 588,042 | 5,150,841 | -111.3 | |
| 21/11/2024 |
24.60
|
14,195,600 | 24.30 | 24.65 | 24.05 | 291,600 | 5,370,678 | -122.9 | |
| 20/11/2024 |
24.30
|
17,961,700 | 23.90 | 24.70 | 23.75 | 1,191,950 | 5,326,143 | -100.4 | |
| 19/11/2024 |
23.85
|
10,705,300 | 24.35 | 24.50 | 23.80 | 273,637 | 4,677,660 | -106.4 | |
| 18/11/2024 |
24.30
|
24,877,000 | 23.95 | 24.60 | 23.80 | 2,124,600 | 13,105,069 | -264.3 | |
| 15/11/2024 |
23.95
|
25,501,800 | 24.70 | 24.70 | 23.80 | 1,568,411 | 10,728,720 | -220.6 | |
| 14/11/2024 |
24.70
|
12,754,600 | 25.45 | 25.45 | 24.65 | 416,445 | 2,799,100 | -60.0 | |
| 13/11/2024 |
25.45
|
12,418,200 | 25.70 | 25.70 | 25.25 | 2,517,402 | 4,672,469 | -54.8 | |
| 12/11/2024 |
25.70
|
10,035,100 | 25.80 | 26.15 | 25.55 | 398,200 | 1,351,400 | -24.6 | |
| 11/11/2024 |
25.70
|
12,696,500 | 26.10 | 26.10 | 25.55 | 434,300 | 2,985,800 | -65.6 | |
| 08/11/2024 |
26.10
|
7,720,000 | 26.35 | 26.45 | 26.05 | 146,300 | 1,713,600 | -41.2 | |
| 07/11/2024 |
26.35
|
5,991,000 | 26.65 | 26.70 | 26.35 | 550,400 | 1,294,300 | -19.7 | |
| 06/11/2024 |
26.45
|
10,676,500 | 26.30 | 26.60 | 26.20 | 0 | 0 | 0 | |
| 05/11/2024 |
26.15
|
3,203,100 | 26.25 | 26.45 | 26.15 | 255,500 | 641,600 | -10.2 | |
| 04/11/2024 |
26.25
|
13,413,500 | 26.20 | 26.55 | 25.90 | 770,700 | 2,541,500 | -46.4 | |
| 01/11/2024 |
26.20
|
8,377,200 | 26.50 | 26.50 | 26.05 | 755,200 | 1,739,500 | -25.9 | |
| 31/10/2024 |
26.60
|
7,085,500 | 26.35 | 26.60 | 26.30 | 666,100 | 1,232,200 | -14.8 | |
| 30/10/2024 |
26.35
|
9,615,800 | 26.80 | 26.85 | 26.20 | 46,500 | 2,691,100 | -70.2 | |
| 29/10/2024 |
26.70
|
5,358,800 | 26.85 | 27 | 26.70 | 166,200 | 1,773,700 | -43.1 | |
| 28/10/2024 |
26.80
|
6,128,800 | 26.65 | 27 | 26.65 | 396,500 | 826,200 | -11.5 | |
| 25/10/2024 |
26.70
|
7,953,400 | 26.80 | 26.90 | 26.70 | 347,800 | 900,000 | -14.8 | |
| 24/10/2024 |
26.80
|
11,773,000 | 26.90 | 27.10 | 26.80 | 3,756,900 | 1,263,500 | 67.2 | |
| 23/10/2024 |
26.90
|
8,135,500 | 26.80 | 27 | 26.70 | 2,906,400 | 1,505,700 | 37.7 | |
| 22/10/2024 |
26.70
|
15,345,800 | 26.80 | 27.20 | 26.70 | 3,145,300 | 2,140,200 | 27.2 | |
| 21/10/2024 |
26.90
|
11,792,200 | 27.35 | 27.40 | 26.90 | 55,200 | 2,134,900 | -56.5 | |
| 18/10/2024 |
27.35
|
11,887,200 | 27.55 | 27.75 | 27.35 | 588,300 | 1,284,300 | -19.2 | |
| 17/10/2024 |
27.45
|
11,043,700 | 27.15 | 27.45 | 26.95 | 1,100,600 | 328,100 | 21.1 | |
| 16/10/2024 |
27.10
|
9,811,400 | 27.05 | 27.45 | 27.05 | 1,991,100 | 2,798,900 | -21.9 | |
| 15/10/2024 |
27.25
|
12,559,000 | 27.65 | 27.90 | 27.25 | 1,900,300 | 3,843,500 | -53.0 | |
| 14/10/2024 |
27.65
|
12,591,700 | 27.70 | 28 | 27.50 | 750,900 | 921,300 | -4.8 | |
| 11/10/2024 |
27.45
|
8,286,200 | 27.65 | 27.65 | 27.35 | 117,700 | 3,066,600 | -81.0 | |
| 10/10/2024 |
27.55
|
14,886,300 | 27.50 | 27.80 | 27.35 | 2,324,100 | 2,807,000 | -13.4 | |
| 09/10/2024 |
27.30
|
17,220,400 | 27.35 | 27.60 | 27.10 | 2,613,400 | 4,131,100 | -41.4 | |
| 08/10/2024 |
27.40
|
12,340,400 | 27.75 | 27.90 | 27.35 | 1,041,900 | 2,158,800 | -30.7 | |
| 07/10/2024 |
27.60
|
9,644,300 | 27.50 | 27.60 | 27.25 | 778,100 | 584,800 | 5.4 | |
| 04/10/2024 |
27.30
|
8,506,100 | 27.55 | 27.80 | 27.30 | 1,284,400 | 432,000 | 23.4 | |
| 03/10/2024 |
27.55
|
12,830,600 | 27.60 | 27.95 | 27.35 | 1,299,700 | 448,800 | 23.6 | |
| 02/10/2024 |
27.60
|
11,820,100 | 27.60 | 27.80 | 27.50 | 755,300 | 550,100 | 5.7 | |
| 01/10/2024 |
27.80
|
14,445,300 | 28 | 28.35 | 27.80 | 549,800 | 790,000 | -6.7 | |
| 30/09/2024 |
27.90
|
12,749,400 | 27.50 | 28.15 | 27.25 | 1,724,200 | 436,200 | 36.0 | |
| 27/09/2024 |
27.60
|
12,575,200 | 27.50 | 27.75 | 27.40 | 2,512,700 | 304,200 | 61.0 | |
| 26/09/2024 |
27.50
|
14,945,400 | 27.45 | 27.70 | 27.35 | 2,212,500 | 511,600 | 46.9 | |
| 25/09/2024 |
27.45
|
27,327,900 | 26.75 | 27.60 | 26.70 | 4,589,500 | 2,200,300 | 64.8 | |
| 24/09/2024 |
26.60
|
8,610,900 | 26.65 | 26.65 | 26.40 | 1,500,200 | 1,991,100 | -13.0 | |
| 23/09/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 100/10 Giá: 15 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/09/2024 |
26.60
|
19,233,700 | 26.85 | 26.95 | 26.45 | 4,964,300 | 4,770,200 | 5.2 | |
| 20/09/2024 |
26.23
|
31,676,100 | 26.39 | 26.43 | 26.07 | 6,122,300 | 346,500 | 193.8 | |
| 19/09/2024 |
26.23
|
24,638,000 | 26.35 | 26.46 | 26.19 | 8,986,600 | 661,900 | 280.8 | |
| 18/09/2024 |
26.07
|
28,151,100 | 25.68 | 26.35 | 25.61 | 6,565,200 | 2,470,100 | 137.4 | |
| 17/09/2024 |
25.53
|
9,660,800 | 25.06 | 25.53 | 25.02 | 1,568,000 | 158,500 | 45.5 | |
| 16/09/2024 |
25.06
|
9,523,800 | 25.22 | 25.49 | 25.02 | 870,600 | 614,200 | 8.4 | |
| 13/09/2024 |
25.22
|
11,642,600 | 25.22 | 25.53 | 25.06 | 1,427,900 | 495,900 | 30.3 | |
| 12/09/2024 |
25.18
|
5,941,600 | 25.53 | 25.57 | 25.18 | 105,700 | 616,300 | -16.6 | |
| 11/09/2024 |
25.37
|
8,911,200 | 25.29 | 25.45 | 24.86 | 804,700 | 590,200 | 6.9 | |
| 10/09/2024 |
25.29
|
13,278,400 | 25.84 | 26.04 | 24.98 | 540,600 | 607,200 | -2.2 | |
| 09/09/2024 |
25.68
|
10,104,900 | 25.92 | 26.04 | 25.65 | 0 | 0 | 0 | |
| 06/09/2024 |
26.07
|
9,538,100 | 25.84 | 26.07 | 25.61 | 822,100 | 373,300 | 14.9 | |
| 05/09/2024 |
25.84
|
9,857,300 | 26.15 | 26.35 | 25.68 | 107,600 | 1,013,900 | -30.3 | |
| 04/09/2024 |
25.88
|
10,057,700 | 25.88 | 26.11 | 25.76 | 36,000 | 913,700 | -29.2 | |
| 30/08/2024 |
26.31
|
8,631,800 | 26.43 | 26.54 | 26.27 | 483,900 | 160,000 | 11.0 | |
| 29/08/2024 |
26.50
|
8,714,300 | 26.62 | 26.70 | 26.35 | 518,100 | 335,300 | 6.2 | |
| 28/08/2024 |
26.58
|
20,047,900 | 26.15 | 26.74 | 25.88 | 1,947,000 | 508,800 | 48.6 | |
| 27/08/2024 |
26.07
|
9,974,200 | 26.19 | 26.46 | 26.07 | 536,600 | 796,900 | -8.8 | |
| 26/08/2024 |
26.50
|
19,841,200 | 26.46 | 26.78 | 26.23 | 1,522,500 | 1,157,600 | 12.4 | |
| 23/08/2024 |
26.23
|
15,977,700 | 25.92 | 26.46 | 25.57 | 392,300 | 251,200 | 4.7 | |
| 22/08/2024 |
25.84
|
10,210,700 | 25.80 | 25.96 | 25.53 | 308,400 | 487,100 | -5.9 | |
| 21/08/2024 |
25.80
|
12,951,100 | 25.49 | 25.80 | 25.33 | 493,600 | 715,400 | -7.3 | |
| 20/08/2024 |
25.49
|
13,817,500 | 25.29 | 25.72 | 25.22 | 706,600 | 1,059,000 | -11.4 | |
| 19/08/2024 |
25.29
|
9,673,300 | 25.76 | 25.76 | 25.29 | 241,100 | 1,164,800 | -30.1 | |
| 16/08/2024 |
25.53
|
27,282,400 | 24.40 | 25.53 | 24.32 | 1,764,000 | 1,386,300 | 11.9 | |
| 15/08/2024 |
24.12
|
9,340,200 | 24.51 | 24.63 | 24.04 | 572,300 | 235,500 | 10.5 | |
| 14/08/2024 |
24.51
|
7,222,100 | 24.83 | 24.86 | 24.44 | 239,400 | 589,300 | -11.0 | |
| 13/08/2024 |
24.75
|
9,397,100 | 24.94 | 24.94 | 24.40 | 243,000 | 920,100 | -21.4 | |
| 12/08/2024 |
24.98
|
11,074,900 | 24.67 | 24.98 | 24.36 | 547,000 | 554,800 | -0.3 | |
| 09/08/2024 |
24.44
|
14,921,400 | 23.85 | 24.67 | 23.65 | 1,706,100 | 351,900 | 41.9 | |
| 08/08/2024 |
23.42
|
11,140,000 | 23.65 | 23.97 | 23.34 | 320,500 | 2,354,200 | -61.6 | |
| 07/08/2024 |
23.89
|
6,527,000 | 24.12 | 24.12 | 23.62 | 368,400 | 773,200 | -12.3 | |
| 06/08/2024 |
23.89
|
17,111,000 | 23.65 | 24.20 | 23.15 | 808,600 | 3,155,800 | -70.4 | |
| 05/08/2024 |
23.11
|
22,026,300 | 23.93 | 24.04 | 23.11 | 142,000 | 2,474,400 | -70.7 | |
| 02/08/2024 |
24.40
|
15,346,200 | 23.30 | 24.47 | 23.23 | 2,150,500 | 514,100 | 50.3 | |
| 01/08/2024 |
23.65
|
23,876,700 | 25.06 | 25.06 | 23.42 | 966,100 | 4,635,200 | -112.5 | |
| 31/07/2024 |
24.83
|
7,852,600 | 25.14 | 25.22 | 24.75 | 657,300 | 1,438,200 | -25.0 | |