| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
1.15 | 4.85% | 524,290,300 | 45,463,500 | 1,190.2 |
22.85
25.70
24
|
|
2 tháng
(2025-10-13) |
-2.50 | -9.14% | 1,258,889,600 | -65,326,500 | -1,527.7 |
22.85
27.35
24
|
|
3 tháng
(2025-09-15) |
-2 | -7.45% | 1,762,362,800 | -104,571,900 | -2,576.2 |
22.85
27.50
24
|
|
6 tháng
(2025-06-16) |
6.01 | 31.91% | 3,917,001,300 | -170,808,413 | -4,111.3 |
18.76
28.45
24
|
|
12 tháng
(2024-12-17) |
9.09 | 57.66% | 6,283,649,700 | -177,342,948 | -5,512.8 |
15.50
28.45
24
|
|
24 tháng
(2023-12-25) |
13.10 | 111.49% | 10,374,280,600 | -182,210,512 | -5,659.5 |
11.75
28.45
24
|
|
36 tháng
(2022-12-28) |
15.40 | 162.93% | 12,586,413,800 | -184,883,314 | -5,671.7 |
9.26
28.45
24
|
|
60 tháng
(2021-01-07) |
16.19 | 186.98% | 19,691,169,800 | -170,243,279 | -5,578.6 |
7.36
28.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/02/2025 |
17.41
|
12,766,600 | 17.41 | 17.45 | 17.23 | 389,500 | 404,486 | -0.3 | |
| 26/02/2025 |
17.41
|
8,376,800 | 17.64 | 17.68 | 17.41 | 370,106 | 370,132 | -0.0 | |
| 25/02/2025 |
17.56
|
37,696,200 | 17.30 | 17.68 | 17.30 | 670,200 | 676,420 | -0.1 | |
| 24/02/2025 |
17.26
|
13,460,200 | 17.11 | 17.30 | 17.11 | 279,000 | 279,100 | -0.0 | |
| 21/02/2025 |
17.19
|
20,513,900 | 17.19 | 17.38 | 17.11 | 338,500 | 344,100 | -0.1 | |
| 20/02/2025 |
17.15
|
10,831,800 | 17.26 | 17.26 | 17.15 | 790,000 | 793,000 | -0.1 | |
| 19/02/2025 |
17.15
|
9,166,500 | 17.11 | 17.23 | 17.04 | 1,185,575 | 1,187,400 | -0.0 | |
| 18/02/2025 |
17.04
|
10,082,500 | 17.00 | 17.23 | 16.96 | 2,415,600 | 2,415,640 | -0.0 | |
| 17/02/2025 |
17.00
|
8,679,000 | 17.19 | 17.19 | 16.96 | 639,042 | 625,000 | 0.3 | |
| 14/02/2025 |
17.15
|
8,160,100 | 17.26 | 17.26 | 17.11 | 45,000 | 46,175 | -0.0 | |
| 13/02/2025 |
17.19
|
7,458,100 | 17.15 | 17.19 | 16.96 | 100,000 | 104,690 | -0.1 | |
| 12/02/2025 |
17.04
|
7,185,700 | 17.26 | 17.30 | 17.04 | 574,500 | 588,542 | -0.3 | |
| 11/02/2025 |
17.26
|
7,739,300 | 17.26 | 17.26 | 17.15 | 45,000 | 45,046 | -0.0 | |
| 10/02/2025 |
17.19
|
19,336,200 | 17.04 | 17.45 | 16.85 | 523,700 | 523,700 | 0 | |
| 07/02/2025 |
17.08
|
14,192,900 | 17.04 | 17.26 | 16.81 | 45,000 | 45,200 | -0.0 | |
| 06/02/2025 |
16.96
|
10,756,200 | 16.93 | 17.23 | 16.93 | 351,700 | 351,700 | 0 | |
| 05/02/2025 |
16.89
|
7,229,500 | 16.89 | 16.93 | 16.74 | 0 | 0 | 0 | |
| 04/02/2025 |
16.85
|
11,057,300 | 16.66 | 16.96 | 16.59 | 501,825 | 512,042 | -0.2 | |
| 03/02/2025 |
16.59
|
8,664,400 | 16.55 | 16.70 | 16.47 | 751,066 | 743,200 | 0.2 | |
| 24/01/2025 |
16.81
|
9,798,300 | 16.55 | 16.85 | 16.55 | 69 | 0 | 0.0 | |
| 23/01/2025 |
16.66
|
13,735,100 | 16.44 | 16.70 | 16.36 | 1,505,700 | 1,504,600 | 0.0 | |
| 22/01/2025 |
16.36
|
5,961,800 | 16.47 | 16.47 | 16.32 | 2,061,100 | 2,068,966 | -0.2 | |
| 21/01/2025 |
16.40
|
6,770,200 | 16.47 | 16.55 | 16.32 | 0 | 69 | -0.0 | |
| 20/01/2025 |
16.40
|
8,238,800 | 16.14 | 16.47 | 16.14 | 1,187,870 | 1,186,900 | 0.0 | |
| 17/01/2025 |
16.14
|
4,483,700 | 16.14 | 16.14 | 16.02 | 3,481,700 | 3,481,700 | 0 | |
| 16/01/2025 |
16.06
|
7,329,100 | 16.14 | 16.21 | 16.02 | 2,572,700 | 2,574,100 | -0.0 | |
| 15/01/2025 |
16.02
|
4,726,200 | 16.10 | 16.14 | 15.99 | 2,968,600 | 2,970,670 | -0.0 | |
| 14/01/2025 |
15.99
|
5,736,000 | 16.06 | 16.14 | 15.87 | 2,200,000 | 2,200,000 | 0 | |
| 13/01/2025 |
16.14
|
7,871,600 | 15.87 | 16.14 | 15.72 | 324,900 | 324,900 | 0 | |
| 10/01/2025 |
15.87
|
8,681,700 | 16.10 | 16.14 | 15.87 | 1,733,800 | 1,734,352 | -0.0 | |
| 09/01/2025 |
16.14
|
4,367,500 | 16.21 | 16.29 | 16.10 | 3,153,800 | 3,153,800 | 0 | |
| 08/01/2025 |
16.21
|
6,536,100 | 16.10 | 16.29 | 16.10 | 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 |
16.25
|
11,801,300 | 16.29 | 16.29 | 15.91 | 2,667,265 | 2,657,000 | 0.2 | |
| 06/01/2025 |
15.92
|
14,555,800 | 16.12 | 16.25 | 15.92 | 80,048 | 0 | 0.0 | |
| 03/01/2025 |
16.12
|
11,035,600 | 16.45 | 16.45 | 16.12 | 195,000 | 195,000 | 0 | |
| 02/01/2025 |
16.45
|
12,435,800 | 16.41 | 16.61 | 16.35 | 37,898 | 27,563 | 0.3 | |
| 31/12/2024 |
16.38
|
11,241,300 | 16.19 | 16.38 | 16.19 | 530,000 | 610,048 | -2.0 | |
| 30/12/2024 |
16.19
|
11,064,900 | 16.41 | 16.41 | 16.19 | 500,000 | 500,000 | 0 | |
| 27/12/2024 |
16.35
|
16,701,900 | 16.35 | 16.51 | 16.32 | 1,796,300 | 1,813,600 | -0.4 | |
| 26/12/2024 |
16.25
|
19,904,600 | 15.99 | 16.25 | 15.96 | 1,347,600 | 1,366,500 | -0.5 | |
| 25/12/2024 |
15.96
|
14,819,900 | 15.63 | 16.19 | 15.63 | 1,001,700 | 1,000,000 | 0.0 | |
| 24/12/2024 |
15.60
|
3,479,800 | 15.70 | 15.70 | 15.57 | 204,000 | 204,200 | -0.0 | |
| 23/12/2024 |
15.70
|
3,290,600 | 15.66 | 15.76 | 15.66 | 4,153,300 | 4,154,400 | -0.0 | |
| 20/12/2024 |
15.66
|
4,123,400 | 15.57 | 15.66 | 15.53 | 831,919 | 624,100 | -0.0 | |
| 19/12/2024 |
15.57
|
10,456,300 | 15.53 | 15.70 | 15.53 | 72,090 | 72,000 | 0.0 | |
| 18/12/2024 |
15.79
|
3,778,700 | 15.76 | 15.79 | 15.70 | 402,000 | 152,000 | 0 | |
| 17/12/2024 |
15.76
|
3,867,900 | 15.70 | 15.79 | 15.70 | 28,817 | 200,019 | -4.8 | |
| 16/12/2024 |
15.73
|
5,691,600 | 15.83 | 15.89 | 15.66 | 705,731 | 704,790 | 0.0 | |
| 13/12/2024 |
15.83
|
4,396,300 | 15.83 | 15.89 | 15.79 | 152,109 | 250,000 | -6.1 | |
| 12/12/2024 |
15.86
|
5,748,500 | 15.92 | 16.02 | 15.86 | 1,717 | 28,817 | -0.7 | |
| 11/12/2024 |
15.86
|
5,623,000 | 15.83 | 15.92 | 15.73 | 1,052,900 | 1,034,931 | 0.4 | |
| 10/12/2024 |
15.83
|
5,009,700 | 15.92 | 15.99 | 15.83 | 1,858,061 | 1,852,109 | -3.7 | |
| 09/12/2024 |
15.92
|
5,848,600 | 15.92 | 16.02 | 15.83 | 555,500 | 551,717 | 0.1 | |
| 06/12/2024 |
15.89
|
6,119,000 | 16.06 | 16.06 | 15.89 | 9,775,187 | 9,794,125 | -0.5 | |
| 05/12/2024 |
16.02
|
10,559,800 | 15.57 | 16.06 | 15.53 | 38 | 158,061 | -3.8 | |
| 04/12/2024 |
15.57
|
6,135,700 | 15.60 | 15.66 | 15.53 | 1,379,266 | 1,379,300 | -0.0 | |
| 03/12/2024 |
15.63
|
6,576,600 | 15.76 | 15.79 | 15.63 | 301,500 | 300,062 | 0.0 | |
| 02/12/2024 |
15.76
|
4,110,300 | 15.79 | 15.86 | 15.70 | 2,001,139 | 2,001,177 | -0.0 | |
| 29/11/2024 |
15.76
|
4,338,100 | 15.70 | 15.76 | 15.63 | 2,290,100 | 2,292,366 | -0.1 | |
| 28/11/2024 |
15.66
|
6,587,200 | 15.79 | 15.83 | 15.66 | 2,325,900 | 2,327,400 | -0.0 | |
| 27/11/2024 |
15.73
|
4,073,600 | 15.66 | 15.83 | 15.60 | 210,700 | 210,700 | 0 | |
| 26/11/2024 |
15.73
|
4,436,300 | 15.70 | 15.79 | 15.66 | 781,000 | 781,100 | -0.0 | |
| 25/11/2024 |
15.63
|
4,808,800 | 15.66 | 15.70 | 15.60 | 276,400 | 236,500 | 1.0 | |
| 22/11/2024 |
15.66
|
7,345,500 | 15.63 | 15.79 | 15.60 | 1,712,120 | 401,500 | 0.0 | |
| 21/11/2024 |
15.66
|
6,580,200 | 15.40 | 15.66 | 15.27 | 0 | 9,315 | -0.2 | |
| 20/11/2024 |
15.37
|
9,713,500 | 15.11 | 15.47 | 15.11 | 1,273,200 | 1,413,200 | -3.3 | |
| 19/11/2024 |
15.11
|
7,581,900 | 15.34 | 15.40 | 15.11 | 290,000 | 1,742,620 | -34.0 | |
| 18/11/2024 |
15.27
|
15,027,600 | 15.34 | 15.44 | 15.08 | 949,400 | 961,505 | -0.3 | |
| 15/11/2024 |
15.34
|
11,785,200 | 15.47 | 15.53 | 15.34 | 8,134,100 | 8,134,100 | 0 | |
| 14/11/2024 |
15.53
|
8,429,800 | 15.73 | 15.73 | 15.53 | 12,161,773 | 12,162,700 | -0.0 | |
| 13/11/2024 |
15.76
|
10,658,900 | 15.73 | 15.83 | 15.57 | 3,099,752 | 3,128,968 | -0.7 | |
| 12/11/2024 |
15.73
|
8,810,800 | 15.86 | 15.89 | 15.73 | 0 | 7,000 | -0.2 | |
| 11/11/2024 |
15.86
|
17,138,000 | 16.02 | 16.06 | 15.63 | 300 | 1,200 | -0.0 | |
| 08/11/2024 |
16.02
|
7,681,300 | 16.22 | 16.25 | 15.92 | 1,300 | 0 | 0.0 | |
| 07/11/2024 |
16.19
|
4,721,700 | 16.32 | 16.32 | 16.19 | 0 | 0 | 0 | |
| 06/11/2024 |
16.22
|
6,561,400 | 16.09 | 16.25 | 15.99 | 0 | 0 | 0 | |
| 05/11/2024 |
15.96
|
6,496,400 | 16.02 | 16.06 | 15.92 | 15,700 | 1,300 | 0.4 | |
| 04/11/2024 |
15.96
|
11,901,500 | 16.12 | 16.15 | 15.92 | 0 | 0 | 0 | |
| 01/11/2024 |
16.06
|
9,317,300 | 16.28 | 16.35 | 16.06 | 4,100 | 0 | 0.1 | |
| 31/10/2024 |
16.35
|
6,662,200 | 16.32 | 16.45 | 16.19 | 2,000 | 15,700 | -0.3 | |
| 30/10/2024 |
16.32
|
6,320,000 | 16.32 | 16.41 | 16.12 | 200 | 0 | 0.0 | |
| 29/10/2024 |
16.32
|
5,342,200 | 16.25 | 16.38 | 16.22 | 11,000 | 4,000 | 0.2 | |
| 28/10/2024 |
16.19
|
3,872,900 | 16.15 | 16.22 | 16.09 | 0 | 2,000 | -0.0 | |
| 25/10/2024 |
16.09
|
10,606,300 | 16.19 | 16.19 | 16.02 | 0 | 200 | -0.0 | |
| 24/10/2024 |
16.12
|
16,246,700 | 16.48 | 16.58 | 16.12 | 0 | 11,000 | -0.3 | |
| 23/10/2024 |
16.48
|
11,634,500 | 16.48 | 16.54 | 16.41 | 1,000 | 0 | 0.0 | |
| 22/10/2024 |
16.48
|
20,327,200 | 16.64 | 16.74 | 16.41 | 8,700 | 0 | 0.2 | |
| 21/10/2024 |
16.68
|
9,410,500 | 16.81 | 16.90 | 16.68 | 0 | 0 | 0 | |
| 18/10/2024 |
16.81
|
18,478,000 | 16.97 | 17.10 | 16.77 | 1,500 | 1,000 | 0.0 | |
| 17/10/2024 |
16.90
|
11,681,000 | 16.68 | 16.90 | 16.54 | 7,500 | 8,700 | -0.0 | |
| 16/10/2024 |
16.64
|
10,829,400 | 16.74 | 16.74 | 16.58 | 4,200 | 0 | 0.1 | |
| 15/10/2024 |
16.74
|
15,413,400 | 16.94 | 17.03 | 16.74 | 3,000 | 1,500 | 0.0 | |
| 14/10/2024 |
16.87
|
15,572,800 | 16.74 | 17.03 | 16.64 | 0 | 7,400 | -0.2 | |
| 11/10/2024 |
16.68
|
6,485,000 | 16.64 | 16.71 | 16.54 | 0 | 4,200 | -0.1 | |
| 10/10/2024 |
16.64
|
12,327,300 | 16.77 | 16.94 | 16.64 | 100 | 3,000 | -0.1 | |
| 09/10/2024 |
16.71
|
14,336,900 | 16.51 | 16.74 | 16.48 | 2,600 | 3,000 | -0.0 | |
| 08/10/2024 |
16.45
|
11,968,400 | 16.45 | 16.64 | 16.38 | 4,000 | 0 | 0.1 | |
| 07/10/2024 |
16.45
|
10,186,200 | 16.51 | 16.58 | 16.32 | 11,400 | 100 | 0.3 | |
| 04/10/2024 |
16.38
|
18,601,300 | 16.64 | 16.64 | 16.38 | 4,500 | 2,600 | 0.0 | |
| 03/10/2024 |
16.64
|
20,995,600 | 16.74 | 17.03 | 16.58 | 0 | 4,000 | -0.1 | |