Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
7.30 | 20.42% | 304,686,500 | 7,283,343 | 151.8 |
35.40
44.95
44.95
|
2 tháng
(2025-05-29) |
6.90 | 19.09% | 446,242,800 | -2,381,857 | -193.5 |
35.20
44.95
44.95
|
3 tháng
(2025-04-29) |
6.05 | 16.35% | 598,820,500 | -4,890,324 | -377.1 |
35.20
44.95
44.95
|
6 tháng
(2025-02-03) |
8.60 | 24.96% | 1,176,143,500 | 23,890,032 | 726.7 |
32.05
44.95
44.95
|
12 tháng
(2024-08-02) |
10.20 | 31.04% | 1,867,172,300 | 16,685,131 | 493.4 |
30.88
44.95
44.95
|
24 tháng
(2023-08-08) |
9.67 | 28.96% | 3,312,420,000 | -11,501,523 | -871.4 |
24.68
44.95
44.95
|
36 tháng
(2022-08-15) |
17.25 | 66.87% | 4,758,611,400 | 22,585,097 | 71.3 |
12.79
44.95
44.95
|
60 tháng
(2020-08-24) |
36.92 | 602.51% | 6,230,439,780 | -1,384,250 | -1,229.9 |
6.05
44.95
44.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/10/2024 |
37.33
|
9,269,400 | 36.19 | 37.33 | 35.84 | 378,600 | 410,200 | -1.1 | |
04/10/2024 |
35.99
|
5,934,700 | 36.29 | 36.49 | 35.94 | 795,800 | 90,000 | 25.7 | |
03/10/2024 |
36.29
|
9,079,600 | 36.24 | 36.58 | 35.84 | 281,600 | 326,100 | -1.7 | |
02/10/2024 |
36.14
|
8,093,200 | 36.04 | 36.58 | 35.99 | 729,700 | 2,100 | 26.6 | |
01/10/2024 |
36.24
|
9,563,000 | 36.58 | 37.18 | 36.24 | 23,200 | 223,800 | -7.4 | |
30/09/2024 |
36.44
|
11,152,600 | 35.59 | 36.88 | 35.44 | 674,400 | 328,500 | 12.5 | |
27/09/2024 |
35.64
|
9,822,400 | 35.74 | 36.04 | 35.44 | 737,100 | 767,600 | -1.1 | |
26/09/2024 |
35.89
|
12,836,800 | 35.44 | 36.04 | 35.24 | 2,583,100 | 200,800 | 85.5 | |
25/09/2024 |
35.34
|
15,815,400 | 34.40 | 35.49 | 34.35 | 2,807,700 | 264,200 | 90.1 | |
24/09/2024 |
34.25
|
5,748,000 | 34.00 | 34.25 | 33.75 | 1,327,900 | 1,300,800 | 1.0 | |
23/09/2024 |
33.95
|
6,684,100 | 34.35 | 34.35 | 33.90 | 1,261,900 | 1,020,000 | 8.3 | |
20/09/2024 |
34.25
|
7,243,800 | 34.75 | 34.80 | 34.10 | 1,209,700 | 1,024,600 | 6.3 | |
19/09/2024 |
34.35
|
6,422,000 | 34.45 | 34.60 | 34.15 | 247,300 | 600,200 | -12.2 | |
18/09/2024 |
34.25
|
9,736,200 | 33.95 | 34.70 | 33.85 | 286,700 | 681,700 | -13.6 | |
17/09/2024 |
33.90
|
6,255,800 | 32.37 | 33.90 | 32.32 | 317,500 | 367,600 | -1.7 | |
16/09/2024 |
32.27
|
5,208,700 | 33.46 | 33.46 | 32.27 | 75,100 | 1,089,800 | -33.7 | |
13/09/2024 |
33.16
|
6,399,800 | 33.31 | 33.75 | 32.96 | 250,000 | 2,798,900 | -85.5 | |
12/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
12/09/2024 |
33.16
|
6,129,900 | 34.20 | 34.75 | 33.16 | 108,600 | 1,801,400 | -57.6 | |
11/09/2024 |
33.45
|
6,398,800 | 33.83 | 33.83 | 33.41 | 533,800 | 1,185,900 | -28.6 | |
10/09/2024 |
33.76
|
4,564,100 | 34.48 | 34.52 | 33.76 | 905,300 | 55,400 | 37.9 | |
09/09/2024 |
34.25
|
2,501,200 | 34.71 | 34.75 | 34.21 | 0 | 0 | 0 | |
06/09/2024 |
34.75
|
3,653,800 | 34.29 | 34.75 | 33.98 | 608,600 | 893,900 | -12.4 | |
05/09/2024 |
34.37
|
7,440,800 | 35.09 | 35.47 | 34.25 | 25,600 | 1,650,100 | -74.4 | |
04/09/2024 |
35.05
|
3,839,900 | 35.05 | 35.40 | 34.90 | 99,800 | 1,010,000 | -41.8 | |
30/08/2024 |
35.47
|
6,321,500 | 35.36 | 35.59 | 34.98 | 568,300 | 1,779,600 | -55.7 | |
29/08/2024 |
35.36
|
9,623,400 | 36.50 | 36.70 | 35.28 | 337,500 | 2,257,700 | -90.3 | |
28/08/2024 |
36.43
|
5,981,600 | 36.62 | 36.77 | 35.89 | 184,400 | 94,100 | 4.3 | |
27/08/2024 |
36.70
|
3,495,500 | 36.66 | 37.19 | 36.50 | 461,500 | 451,700 | 0.5 | |
26/08/2024 |
37.04
|
7,159,700 | 36.66 | 37.27 | 36.28 | 1,254,300 | 71,000 | 57.0 | |
23/08/2024 |
36.28
|
3,547,900 | 36.16 | 36.66 | 35.70 | 207,500 | 80,800 | 6.0 | |
22/08/2024 |
36.16
|
2,953,400 | 36.05 | 36.16 | 35.78 | 101,200 | 104,600 | -0.1 | |
21/08/2024 |
35.97
|
3,561,400 | 35.28 | 36.08 | 35.28 | 506,700 | 45,400 | 21.6 | |
20/08/2024 |
35.51
|
4,657,800 | 35.32 | 35.89 | 35.02 | 187,600 | 69,000 | 5.5 | |
19/08/2024 |
35.32
|
2,343,900 | 35.89 | 35.89 | 35.24 | 106,000 | 47,600 | 2.7 | |
16/08/2024 |
35.70
|
6,641,800 | 34.06 | 35.82 | 33.98 | 1,182,900 | 97,100 | 50.4 | |
15/08/2024: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
15/08/2024 |
33.87
|
1,587,200 | 34.37 | 34.56 | 33.68 | 133,800 | 36,100 | 4.3 | |
14/08/2024 |
34.29
|
2,362,700 | 34.82 | 34.82 | 34.14 | 101,200 | 136,100 | -1.6 | |
13/08/2024 |
34.67
|
3,265,400 | 34.78 | 34.78 | 33.76 | 774,200 | 231,800 | 24.7 | |
12/08/2024 |
34.74
|
2,460,000 | 34.06 | 34.74 | 33.91 | 450,200 | 270,200 | 8.3 | |
09/08/2024 |
34.29
|
5,778,200 | 33.04 | 34.37 | 32.81 | 1,372,500 | 30,800 | 59.9 | |
08/08/2024 |
32.81
|
2,313,900 | 32.55 | 33.27 | 32.36 | 301,100 | 47,500 | 10.9 | |
07/08/2024 |
33.00
|
1,511,100 | 32.70 | 33.15 | 32.17 | 450,000 | 22,700 | 18.6 | |
06/08/2024 |
32.55
|
4,594,000 | 31.72 | 32.85 | 31.03 | 1,065,900 | 549,000 | 22.5 | |
05/08/2024 |
30.88
|
5,147,900 | 32.02 | 32.59 | 30.88 | 7,600 | 489,800 | -20.3 | |
02/08/2024 |
32.85
|
3,360,700 | 31.30 | 33.31 | 31.19 | 183,500 | 51,400 | 5.6 | |
01/08/2024 |
31.87
|
5,979,100 | 33.95 | 33.95 | 31.79 | 566,800 | 85,700 | 20.3 | |
31/07/2024 |
33.68
|
1,529,300 | 33.80 | 34.37 | 33.53 | 79,200 | 91,500 | -0.5 | |
30/07/2024 |
33.68
|
1,470,300 | 34.18 | 34.40 | 33.68 | 97,700 | 44,000 | 2.5 | |
29/07/2024 |
34.21
|
1,267,700 | 34.44 | 34.59 | 34.21 | 97,700 | 44,000 | 2.5 | |
26/07/2024 |
34.10
|
1,506,000 | 33.80 | 34.10 | 33.76 | 182,700 | 100,700 | 3.7 | |
25/07/2024 |
33.76
|
2,235,200 | 33.91 | 33.99 | 33.31 | 15,700 | 257,600 | -10.8 | |
24/07/2024 |
33.91
|
6,226,700 | 34.67 | 34.86 | 33.23 | 143,400 | 55,100 | 3.9 | |
23/07/2024 |
34.82
|
3,376,600 | 35.95 | 36.11 | 34.82 | 7,800 | 134,100 | -6.0 | |
22/07/2024 |
35.84
|
4,367,000 | 36.26 | 36.60 | 35.69 | 119,100 | 56,400 | 3.0 | |
19/07/2024 |
35.95
|
3,058,700 | 35.80 | 36.33 | 35.73 | 11,900 | 121,200 | -5.2 | |
18/07/2024 |
36.07
|
2,236,100 | 35.54 | 36.07 | 35.20 | 4,600 | 38,100 | -1.6 | |
17/07/2024 |
35.50
|
4,293,400 | 36.48 | 36.64 | 35.12 | 43,900 | 30,700 | 0.6 | |
16/07/2024 |
36.26
|
3,394,400 | 36.37 | 36.71 | 36.22 | 51,900 | 25,500 | 1.3 | |
15/07/2024 |
36.37
|
1,790,600 | 36.33 | 36.60 | 36.26 | 1,600 | 22,300 | -1.0 | |
12/07/2024 |
36.26
|
2,451,000 | 36.48 | 36.64 | 36.03 | 42,600 | 75,000 | -1.6 | |
11/07/2024 |
36.33
|
4,746,300 | 36.18 | 36.67 | 35.92 | 559,100 | 71,700 | 23.4 | |
10/07/2024 |
35.73
|
2,352,800 | 36.33 | 36.33 | 35.73 | 103,600 | 176,700 | -3.5 | |
09/07/2024 |
36.33
|
4,239,800 | 35.88 | 36.45 | 35.73 | 102,200 | 94,900 | 0.3 | |
08/07/2024 |
35.73
|
1,936,300 | 35.80 | 36.18 | 35.61 | 2,400 | 128,700 | -6.0 | |
05/07/2024 |
35.65
|
1,933,200 | 35.99 | 36.11 | 35.46 | 6,400 | 11,200 | -0.2 | |
04/07/2024 |
35.80
|
1,914,000 | 35.77 | 36.26 | 35.54 | 4,300 | 19,600 | -0.7 | |
03/07/2024 |
35.73
|
2,180,200 | 35.84 | 36.03 | 35.65 | 503,000 | 205,000 | 14.2 | |
02/07/2024 |
35.69
|
1,924,200 | 35.69 | 36.07 | 35.58 | 4,100 | 173,100 | -8.0 | |
01/07/2024 |
35.69
|
2,758,100 | 34.93 | 35.77 | 34.90 | 1,007,900 | 180,700 | 38.8 | |
28/06/2024 |
34.90
|
3,801,000 | 34.78 | 35.65 | 34.74 | 119,700 | 111,600 | 0.4 | |
27/06/2024 |
34.78
|
1,806,000 | 35.05 | 35.20 | 34.74 | 23,600 | 21,800 | 0.1 | |
26/06/2024 |
35.05
|
2,558,500 | 35.27 | 35.35 | 34.44 | 10,000 | 167,300 | -7.3 | |
25/06/2024 |
35.35
|
4,327,300 | 34.59 | 35.35 | 34.48 | 1,978,100 | 114,000 | 86.3 | |
24/06/2024 |
34.44
|
11,061,000 | 36.11 | 36.48 | 34.44 | 431,100 | 401,800 | 1.1 | |
21/06/2024 |
36.48
|
4,412,500 | 37.09 | 37.09 | 36.48 | 9,900 | 507,900 | -24.0 | |
20/06/2024 |
36.86
|
3,237,000 | 37.13 | 37.39 | 36.56 | 4,200 | 71,800 | -3.3 | |
19/06/2024 |
37.13
|
4,870,900 | 36.86 | 37.62 | 36.64 | 23,400 | 363,600 | -16.7 | |
18/06/2024 |
36.79
|
3,231,400 | 37.09 | 37.39 | 36.79 | 5,000 | 74,600 | -3.4 | |
17/06/2024 |
36.83
|
4,001,100 | 37.05 | 37.39 | 36.71 | 114,600 | 82,200 | 1.6 | |
14/06/2024 |
37.09
|
9,748,400 | 38.60 | 39.06 | 37.09 | 147,200 | 1,035,200 | -45.1 | |
13/06/2024 |
38.38
|
5,382,300 | 38.98 | 38.98 | 38.38 | 582,200 | 146,000 | 22.3 | |
12/06/2024 |
38.76
|
4,317,900 | 38.60 | 38.98 | 38.23 | 29,900 | 92,800 | -3.2 | |
11/06/2024 |
38.60
|
13,002,100 | 36.90 | 38.60 | 36.75 | 803,300 | 1,592,600 | -39.8 | |
10/06/2024 |
36.79
|
3,794,400 | 36.79 | 37.24 | 36.71 | 58,447 | 658,900 | -29.3 | |
07/06/2024 |
36.60
|
2,581,400 | 36.86 | 37.13 | 36.48 | 0 | 31,500 | -1.5 | |
06/06/2024 |
36.56
|
3,805,900 | 37.05 | 37.20 | 36.33 | 75,000 | 92,500 | -0.8 | |
05/06/2024 |
36.90
|
4,278,200 | 37.20 | 37.62 | 36.90 | 5,300 | 200 | 0.3 | |
04/06/2024 |
37.17
|
3,808,100 | 36.79 | 37.39 | 36.71 | 121,800 | 12,300 | 5.4 | |
03/06/2024 |
36.71
|
4,023,000 | 36.41 | 36.90 | 36.33 | 86,900 | 6,600 | 3.9 | |
31/05/2024 |
35.95
|
2,738,900 | 36.18 | 36.52 | 35.95 | 129,100 | 369,000 | -11.5 | |
30/05/2024 |
36.11
|
5,531,300 | 36.18 | 36.48 | 35.50 | 1,200 | 967,400 | -45.8 | |
29/05/2024 |
36.79
|
3,826,100 | 36.94 | 37.24 | 36.11 | 99,200 | 704,900 | -29.3 | |
28/05/2024 |
36.94
|
6,299,000 | 36.18 | 37.05 | 36.18 | 225,700 | 303,400 | -3.8 | |
27/05/2024 |
35.99
|
4,765,900 | 36.30 | 36.67 | 35.88 | 66,400 | 914,000 | -40.6 | |
24/05/2024 |
36.30
|
9,856,900 | 37.47 | 37.85 | 35.58 | 3,500 | 692,200 | -33.4 | |
23/05/2024 |
37.85
|
6,339,300 | 37.70 | 37.92 | 36.41 | 100,800 | 0 | 4.9 | |
22/05/2024 |
37.85
|
8,228,600 | 38.60 | 39.21 | 37.77 | 21,700 | 252,400 | -11.6 | |
21/05/2024 |
38.45
|
5,080,200 | 38.00 | 38.45 | 37.54 | 25,700 | 165,900 | -7.0 | |
20/05/2024 |
38.00
|
9,166,100 | 37.54 | 38.45 | 37.36 | 55,500 | 361,800 | -15.4 | |
17/05/2024 |
37.24
|
5,004,600 | 36.98 | 37.70 | 36.83 | 700 | 245,000 | -12.0 |