Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
3.50 | 4.29% | 366,500 | 400 | 0.0 |
81.50
86.90
84.20
|
2 tháng
(2025-05-26) |
2.80 | 3.41% | 543,900 | -1,200 | -0.1 |
81.50
86.90
84.20
|
3 tháng
(2025-04-25) |
1.60 | 1.92% | 792,800 | -5,200 | -0.1 |
81.50
86.90
84.20
|
6 tháng
(2025-02-03) |
-1.70 | -1.96% | 2,839,980 | 60,359 | 5.9 |
80.90
90.10
84.20
|
12 tháng
(2024-07-29) |
14.01 | 19.73% | 12,029,315 | 3,761,925 | 326.0 |
63.64
108.30
84.20
|
24 tháng
(2023-08-04) |
57.77 | 212.12% | 42,690,151 | 5,024,269 | 359.6 |
18.87
108.30
84.20
|
36 tháng
(2022-08-09) |
71.46 | 527.85% | 52,970,766 | 5,017,660 | 359.4 |
12.76
108.30
84.20
|
60 tháng
(2020-08-19) |
65.28 | 331.03% | 60,778,859 | 4,733,001 | 347.1 |
12.76
108.30
84.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/05/2024 |
35.45
|
478,410 | 31.77 | 35.45 | 31.77 | 2,700 | 1,960 | 0.0 | |
13/05/2024 |
32.27
|
397,184 | 29.59 | 32.77 | 29.59 | 1,600 | 9,200 | -0.2 | |
10/05/2024 |
29.79
|
226,613 | 28.50 | 29.79 | 28.50 | 1,500 | 300 | 0.0 | |
09/05/2024 |
28.50
|
84,050 | 28.79 | 29.69 | 28.50 | 300 | 2,100 | -0.1 | |
08/05/2024 |
28.79
|
123,020 | 27.90 | 28.79 | 27.90 | 0 | 7,000 | -0.2 | |
07/05/2024 |
28.00
|
64,400 | 27.80 | 28.10 | 27.80 | 0 | 0 | 0 | |
06/05/2024 |
28.00
|
64,215 | 27.70 | 28.59 | 27.20 | 3,100 | 4,200 | -0.0 | |
03/05/2024 |
27.70
|
45,358 | 26.81 | 28.00 | 26.81 | 1,800 | 1,000 | 0.0 | |
02/05/2024 |
27.80
|
82,155 | 28.00 | 28.20 | 27.50 | 1,600 | 1,000 | 0.0 | |
26/04/2024 |
28.10
|
101,998 | 29.19 | 29.19 | 28.00 | 100 | 3,000 | -0.1 | |
25/04/2024 |
28.69
|
161,234 | 28.50 | 29.79 | 28.20 | 900 | 2,600 | -0.0 | |
24/04/2024 |
28.50
|
290,652 | 27.20 | 28.79 | 27.11 | 0 | 200 | -0.0 | |
23/04/2024 |
27.11
|
32,227 | 26.91 | 27.11 | 26.91 | 0 | 0 | 0 | |
22/04/2024 |
27.11
|
57,145 | 26.81 | 27.60 | 26.71 | 100 | 0 | 0.0 | |
19/04/2024 |
27.11
|
183,181 | 26.51 | 27.40 | 26.41 | 0 | 0 | 0 | |
17/04/2024 |
26.51
|
104,912 | 26.41 | 27.01 | 26.31 | 100 | 0 | 0.0 | |
16/04/2024 |
26.21
|
69,693 | 26.11 | 26.61 | 25.91 | 0 | 0 | 0 | |
15/04/2024 |
26.61
|
51,170 | 26.71 | 27.20 | 26.31 | 200 | 2,400 | -0.1 | |
12/04/2024 |
26.71
|
29,562 | 26.61 | 27.01 | 26.31 | 0 | 0 | 0 | |
11/04/2024 |
26.31
|
56,400 | 26.31 | 26.81 | 25.91 | 0 | 0 | 0 | |
10/04/2024 |
26.41
|
27,067 | 26.61 | 26.71 | 26.31 | 0 | 0 | 0 | |
09/04/2024 |
26.51
|
45,802 | 26.11 | 27.01 | 26.11 | 0 | 2,000 | -0.1 | |
08/04/2024 |
26.71
|
23,602 | 26.61 | 26.91 | 26.31 | 0 | 0 | 0 | |
05/04/2024 |
26.61
|
173,170 | 27.01 | 27.11 | 24.42 | 3,300 | 25,800 | -0.6 | |
04/04/2024 |
27.11
|
155,522 | 27.11 | 27.50 | 26.61 | 0 | 9,300 | -0.3 | |
03/04/2024 |
27.20
|
60,430 | 27.11 | 27.50 | 27.11 | 0 | 100 | -0.0 | |
02/04/2024 |
27.30
|
213,865 | 27.30 | 27.80 | 27.01 | 2,800 | 300 | 0.1 | |
01/04/2024 |
27.30
|
179,879 | 26.51 | 27.50 | 26.51 | 2,600 | 4,300 | -0.0 | |
29/03/2024 |
26.71
|
144,603 | 26.01 | 27.80 | 26.01 | 0 | 1,000 | -0.0 | |
28/03/2024 |
26.11
|
118,111 | 25.81 | 26.31 | 25.81 | 1,000 | 3,000 | -0.1 | |
27/03/2024 |
25.91
|
54,403 | 25.72 | 26.21 | 24.82 | 2,100 | 0 | 0.1 | |
26/03/2024 |
25.72
|
51,740 | 26.11 | 26.31 | 25.72 | 0 | 0 | 0 | |
25/03/2024 |
25.81
|
121,401 | 26.01 | 26.11 | 25.42 | 0 | 31,700 | -0.8 | |
22/03/2024 |
25.91
|
171,052 | 25.81 | 26.21 | 25.52 | 0 | 50,000 | -1.3 | |
21/03/2024 |
25.81
|
382,607 | 25.12 | 25.81 | 25.12 | 3,000 | 0 | 0.1 | |
20/03/2024 |
25.32
|
37,700 | 24.82 | 25.72 | 24.82 | 200 | 0 | 0.0 | |
19/03/2024 |
24.92
|
25,832 | 25.32 | 25.62 | 23.83 | 0 | 400 | -0.0 | |
18/03/2024 |
25.42
|
137,614 | 25.22 | 25.52 | 24.42 | 0 | 2,000 | -0.1 | |
15/03/2024 |
25.22
|
38,889 | 25.22 | 25.52 | 25.12 | 100 | 600 | -0.0 | |
14/03/2024 |
25.32
|
73,753 | 25.42 | 25.72 | 25.32 | 3,000 | 20,300 | -0.4 | |
13/03/2024 |
25.42
|
66,552 | 25.52 | 25.52 | 25.32 | 2,400 | 6,900 | -0.1 | |
12/03/2024 |
25.52
|
81,773 | 24.82 | 25.62 | 24.82 | 400 | 40,600 | -1.0 | |
11/03/2024 |
25.42
|
90,933 | 25.91 | 26.21 | 25.02 | 0 | 60,000 | -1.5 | |
08/03/2024 |
25.32
|
95,065 | 25.91 | 25.91 | 25.32 | 200 | 10,300 | -0.3 | |
07/03/2024 |
25.91
|
262,634 | 25.81 | 26.41 | 25.42 | 400 | 80,000 | -2.1 | |
06/03/2024 |
25.81
|
200,928 | 28.79 | 28.79 | 25.42 | 1,600 | 11,200 | -0.3 | |
05/03/2024 |
26.31
|
318,424 | 26.91 | 26.91 | 26.31 | 182,300 | 60,000 | 3.3 | |
04/03/2024 |
26.91
|
621,587 | 27.40 | 27.70 | 26.61 | 360,400 | 3,900 | 9.8 | |
01/03/2024 |
27.60
|
255,738 | 27.40 | 27.70 | 27.40 | 214,400 | 0 | 5.9 | |
29/02/2024 |
27.50
|
327,716 | 27.50 | 27.80 | 27.40 | 240,000 | 700 | 6.7 | |
28/02/2024 |
27.70
|
168,248 | 27.50 | 27.80 | 27.30 | 58,500 | 100 | 1.6 | |
27/02/2024 |
27.50
|
263,936 | 26.71 | 27.70 | 26.71 | 42,800 | 11,500 | 0.9 | |
26/02/2024 |
26.61
|
51,441 | 26.61 | 26.81 | 26.31 | 1,200 | 0 | 0.0 | |
23/02/2024 |
26.31
|
80,324 | 26.61 | 26.61 | 26.01 | 1,200 | 0 | 0.0 | |
22/02/2024 |
26.71
|
70,968 | 26.91 | 29.29 | 26.31 | 2,500 | 0 | 0.1 | |
21/02/2024 |
27.20
|
355,067 | 26.11 | 27.20 | 26.01 | 216,900 | 0 | 5.8 | |
20/02/2024 |
26.41
|
212,821 | 26.31 | 26.51 | 25.81 | 130,000 | 1,700 | 3.4 | |
19/02/2024 |
26.41
|
247,410 | 26.71 | 26.81 | 26.01 | 120,700 | 12,800 | 2.9 | |
16/02/2024 |
26.71
|
33,225 | 26.81 | 26.81 | 26.41 | 0 | 0 | 0 | |
15/02/2024 |
26.81
|
62,129 | 26.91 | 27.30 | 26.61 | 0 | 600 | -0.0 | |
07/02/2024 |
26.91
|
83,617 | 26.51 | 26.91 | 26.41 | 30,000 | 0 | 0.8 | |
06/02/2024 |
26.81
|
106,900 | 26.61 | 26.91 | 26.41 | 71,500 | 800 | 1.9 | |
05/02/2024 |
26.71
|
87,615 | 27.01 | 27.20 | 25.91 | 0 | 200 | -0.0 | |
02/02/2024 |
26.91
|
254,531 | 26.61 | 27.50 | 26.41 | 120,000 | 33,980 | 2.4 | |
01/02/2024 |
26.61
|
205,077 | 25.72 | 26.61 | 25.62 | 40,200 | 10,000 | 0.8 | |
31/01/2024 |
25.72
|
143,026 | 25.42 | 25.81 | 25.42 | 44,300 | 0 | 1.1 | |
30/01/2024 |
25.52
|
88,907 | 25.32 | 25.52 | 25.22 | 30,100 | 0 | 0.8 | |
29/01/2024 |
25.32
|
85,571 | 25.22 | 25.32 | 25.12 | 29,700 | 0 | 0.8 | |
26/01/2024 |
25.22
|
82,813 | 24.62 | 25.22 | 24.62 | 23,900 | 0 | 0.6 | |
25/01/2024 |
24.82
|
134,214 | 24.42 | 24.92 | 24.42 | 50,100 | 4,000 | 1.1 | |
24/01/2024 |
24.72
|
119,116 | 24.72 | 24.82 | 24.42 | 11,900 | 400 | 0.3 | |
23/01/2024 |
24.72
|
97,950 | 24.33 | 25.02 | 24.33 | 7,300 | 0 | 0.2 | |
22/01/2024 |
24.52
|
107,324 | 24.42 | 24.62 | 24.33 | 0 | 800 | -0.0 | |
19/01/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
19/01/2024 |
24.33
|
277,236 | 24.42 | 24.42 | 23.83 | 4,400 | 0 | 0.1 | |
18/01/2024 |
23.83
|
154,388 | 23.63 | 24.02 | 23.54 | 100 | 0 | 0.0 | |
17/01/2024 |
23.83
|
75,200 | 23.54 | 24.32 | 23.54 | 0 | 7,400 | -0.2 | |
16/01/2024 |
23.54
|
86,100 | 23.25 | 23.63 | 23.15 | 0 | 100 | -0.0 | |
15/01/2024 |
23.34
|
34,807 | 23.25 | 23.73 | 23.25 | 0 | 0 | 0 | |
12/01/2024 |
23.54
|
134,101 | 23.44 | 23.73 | 23.05 | 0 | 0 | 0 | |
11/01/2024 |
23.54
|
45,036 | 23.54 | 24.12 | 23.34 | 0 | 2,700 | -0.1 | |
10/01/2024 |
23.54
|
102,092 | 24.80 | 24.80 | 23.34 | 9,000 | 0 | 0.2 | |
09/01/2024 |
23.83
|
139,606 | 23.63 | 24.02 | 23.34 | 300 | 28 | 0.0 | |
08/01/2024 |
23.63
|
112,587 | 23.93 | 23.93 | 23.25 | 0 | 0 | 0 | |
05/01/2024 |
23.63
|
79,163 | 23.63 | 23.83 | 23.25 | 0 | 0 | 0 | |
04/01/2024 |
23.63
|
407,132 | 22.56 | 23.93 | 22.37 | 0 | 2,800 | -0.1 | |
03/01/2024 |
22.47
|
36,489 | 22.37 | 22.47 | 22.27 | 0 | 0 | 0 | |
02/01/2024 |
22.47
|
60,134 | 22.37 | 22.56 | 22.27 | 0 | 0 | 0 | |
29/12/2023 |
22.37
|
131,800 | 22.27 | 22.37 | 22.08 | 1,200 | 0 | 0.0 | |
28/12/2023 |
22.27
|
54,400 | 22.27 | 22.27 | 22.08 | 0 | 0 | 0 | |
27/12/2023 |
22.27
|
46,000 | 22.18 | 22.27 | 21.98 | 1,000 | 0 | 0.0 | |
26/12/2023 |
22.18
|
20,700 | 22.27 | 22.27 | 21.98 | 0 | 0 | 0 | |
25/12/2023 |
22.27
|
24,300 | 22.37 | 22.37 | 21.88 | 0 | 0 | 0 | |
22/12/2023 |
22.37
|
75,900 | 22.18 | 22.37 | 21.98 | 0 | 0 | 0 | |
21/12/2023 |
22.18
|
66,000 | 22.18 | 22.18 | 21.79 | 2,000 | 0 | 0.0 | |
20/12/2023 |
22.18
|
27,300 | 22.27 | 22.27 | 21.79 | 0 | 0 | 0 | |
19/12/2023 |
22.27
|
19,500 | 21.49 | 22.27 | 21.20 | 0 | 0 | 0 | |
18/12/2023 |
21.49
|
79,800 | 21.59 | 21.88 | 21.11 | 0 | 56,914 | -1.2 | |
15/12/2023 |
21.59
|
127,500 | 21.88 | 21.88 | 20.23 | 0 | 81,000 | -1.8 | |
14/12/2023 |
21.88
|
76,300 | 22.08 | 22.37 | 21.69 | 0 | 46,300 | -1.0 | |
13/12/2023 |
22.08
|
101,800 | 22.27 | 22.27 | 21.88 | 0 | 45,400 | -1.0 |