| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-7 | -19.77% | 538,526,900 | -12,259,500 | -389.1 |
28.10
35.55
30.25
|
|
2 tháng
(2025-10-17) |
-12.40 | -30.39% | 1,388,645,600 | -74,862,500 | -2,656.9 |
28.10
40.80
30.25
|
|
3 tháng
(2025-09-17) |
-11.19 | -28.27% | 2,160,467,000 | -137,861,200 | -5,169.5 |
28.10
41.45
30.25
|
|
6 tháng
(2025-06-19) |
5.09 | 21.86% | 5,394,189,700 | -71,118,653 | -5,463.3 |
23.16
41.45
30.25
|
|
12 tháng
(2024-12-23) |
3.19 | 12.66% | 7,887,643,100 | -176,233,033 | -7,667.1 |
20.09
41.45
30.25
|
|
24 tháng
(2023-12-27) |
3.43 | 13.74% | 11,853,858,400 | -241,348,590 | -9,311.0 |
20.09
41.45
30.25
|
|
36 tháng
(2023-01-03) |
14.56 | 105.15% | 16,980,557,500 | -209,508,331 | -8,836.1 |
13.37
41.45
30.25
|
|
60 tháng
(2021-01-11) |
13.48 | 90.32% | 24,609,328,900 | -219,279,486 | -11,511.3 |
10.18
41.45
30.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/10/2024 |
24.25
|
8,506,100 | 24.47 | 24.69 | 24.25 | 1,284,400 | 432,000 | 23.4 | |
| 03/10/2024 |
24.47
|
12,830,600 | 24.52 | 24.83 | 24.29 | 1,299,700 | 448,800 | 23.6 | |
| 02/10/2024 |
24.52
|
11,820,100 | 24.52 | 24.69 | 24.43 | 755,300 | 550,100 | 5.7 | |
| 01/10/2024 |
24.69
|
14,445,300 | 24.87 | 25.18 | 24.69 | 549,800 | 790,000 | -6.7 | |
| 30/09/2024 |
24.78
|
12,749,400 | 24.43 | 25.00 | 24.20 | 1,724,200 | 436,200 | 36.0 | |
| 27/09/2024 |
24.52
|
12,575,200 | 24.43 | 24.65 | 24.34 | 2,512,700 | 304,200 | 61.0 | |
| 26/09/2024 |
24.43
|
14,945,400 | 24.38 | 24.60 | 24.29 | 2,212,500 | 511,600 | 46.9 | |
| 25/09/2024 |
24.38
|
27,327,900 | 23.76 | 24.52 | 23.72 | 4,589,500 | 2,200,300 | 64.8 | |
| 24/09/2024 |
23.63
|
8,610,900 | 23.67 | 23.67 | 23.45 | 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 |
23.63
|
19,233,700 | 23.85 | 23.94 | 23.49 | 4,964,300 | 4,770,200 | 5.2 | |
| 20/09/2024 |
23.30
|
31,676,100 | 23.44 | 23.47 | 23.16 | 6,122,300 | 346,500 | 193.8 | |
| 19/09/2024 |
23.30
|
24,638,000 | 23.40 | 23.51 | 23.26 | 8,986,600 | 661,900 | 280.8 | |
| 18/09/2024 |
23.16
|
28,151,100 | 22.81 | 23.40 | 22.74 | 6,565,200 | 2,470,100 | 137.4 | |
| 17/09/2024 |
22.67
|
9,660,800 | 22.26 | 22.67 | 22.22 | 1,568,000 | 158,500 | 45.5 | |
| 16/09/2024 |
22.26
|
9,523,800 | 22.40 | 22.64 | 22.22 | 870,600 | 614,200 | 8.4 | |
| 13/09/2024 |
22.40
|
11,642,600 | 22.40 | 22.67 | 22.26 | 1,427,900 | 495,900 | 30.3 | |
| 12/09/2024 |
22.36
|
5,941,600 | 22.67 | 22.71 | 22.36 | 105,700 | 616,300 | -16.6 | |
| 11/09/2024 |
22.54
|
8,911,200 | 22.47 | 22.61 | 22.09 | 804,700 | 590,200 | 6.9 | |
| 10/09/2024 |
22.47
|
13,278,400 | 22.95 | 23.13 | 22.19 | 540,600 | 607,200 | -2.2 | |
| 09/09/2024 |
22.81
|
10,104,900 | 23.02 | 23.13 | 22.78 | 0 | 0 | 0 | |
| 06/09/2024 |
23.16
|
9,538,100 | 22.95 | 23.16 | 22.74 | 822,100 | 373,300 | 14.9 | |
| 05/09/2024 |
22.95
|
9,857,300 | 23.23 | 23.40 | 22.81 | 107,600 | 1,013,900 | -30.3 | |
| 04/09/2024 |
22.99
|
10,057,700 | 22.99 | 23.19 | 22.88 | 36,000 | 913,700 | -29.2 | |
| 30/08/2024 |
23.37
|
8,631,800 | 23.47 | 23.58 | 23.33 | 483,900 | 160,000 | 11.0 | |
| 29/08/2024 |
23.54
|
8,714,300 | 23.65 | 23.71 | 23.40 | 518,100 | 335,300 | 6.2 | |
| 28/08/2024 |
23.61
|
20,047,900 | 23.23 | 23.75 | 22.99 | 1,947,000 | 508,800 | 48.6 | |
| 27/08/2024 |
23.16
|
9,974,200 | 23.26 | 23.51 | 23.16 | 536,600 | 796,900 | -8.8 | |
| 26/08/2024 |
23.54
|
19,841,200 | 23.51 | 23.78 | 23.30 | 1,522,500 | 1,157,600 | 12.4 | |
| 23/08/2024 |
23.30
|
15,977,700 | 23.02 | 23.51 | 22.71 | 392,300 | 251,200 | 4.7 | |
| 22/08/2024 |
22.95
|
10,210,700 | 22.92 | 23.06 | 22.67 | 308,400 | 487,100 | -5.9 | |
| 21/08/2024 |
22.92
|
12,951,100 | 22.64 | 22.92 | 22.50 | 493,600 | 715,400 | -7.3 | |
| 20/08/2024 |
22.64
|
13,817,500 | 22.47 | 22.85 | 22.40 | 706,600 | 1,059,000 | -11.4 | |
| 19/08/2024 |
22.47
|
9,673,300 | 22.88 | 22.88 | 22.47 | 241,100 | 1,164,800 | -30.1 | |
| 16/08/2024 |
22.67
|
27,282,400 | 21.67 | 22.67 | 21.60 | 1,764,000 | 1,386,300 | 11.9 | |
| 15/08/2024 |
21.43
|
9,340,200 | 21.77 | 21.88 | 21.36 | 572,300 | 235,500 | 10.5 | |
| 14/08/2024 |
21.77
|
7,222,100 | 22.05 | 22.09 | 21.70 | 239,400 | 589,300 | -11.0 | |
| 13/08/2024 |
21.98
|
9,397,100 | 22.15 | 22.15 | 21.67 | 243,000 | 920,100 | -21.4 | |
| 12/08/2024 |
22.19
|
11,074,900 | 21.91 | 22.19 | 21.63 | 547,000 | 554,800 | -0.3 | |
| 09/08/2024 |
21.70
|
14,921,400 | 21.18 | 21.91 | 21.01 | 1,706,100 | 351,900 | 41.9 | |
| 08/08/2024 |
20.80
|
11,140,000 | 21.01 | 21.29 | 20.73 | 320,500 | 2,354,200 | -61.6 | |
| 07/08/2024 |
21.22
|
6,527,000 | 21.43 | 21.43 | 20.98 | 368,400 | 773,200 | -12.3 | |
| 06/08/2024 |
21.22
|
17,111,000 | 21.01 | 21.50 | 20.56 | 808,600 | 3,155,800 | -70.4 | |
| 05/08/2024 |
20.53
|
22,026,300 | 21.25 | 21.36 | 20.53 | 142,000 | 2,474,400 | -70.7 | |
| 02/08/2024 |
21.67
|
15,346,200 | 20.70 | 21.74 | 20.63 | 2,150,500 | 514,100 | 50.3 | |
| 01/08/2024 |
21.01
|
23,876,700 | 22.26 | 22.26 | 20.80 | 966,100 | 4,635,200 | -112.5 | |
| 31/07/2024 |
22.05
|
7,852,600 | 22.33 | 22.40 | 21.98 | 657,300 | 1,438,200 | -25.0 | |
| 30/07/2024 |
22.15
|
5,987,100 | 22.33 | 22.47 | 22.12 | 43,400 | 333,100 | -9.4 | |
| 29/07/2024 |
22.33
|
5,697,800 | 22.43 | 22.57 | 22.33 | 43,400 | 333,100 | -9.4 | |
| 26/07/2024 |
22.26
|
6,997,600 | 22.26 | 22.40 | 22.12 | 148,500 | 2,439,900 | -73.4 | |
| 25/07/2024 |
22.12
|
16,462,300 | 22.40 | 22.64 | 22.05 | 71,600 | 5,329,300 | -168.4 | |
| 24/07/2024 |
22.81
|
21,938,000 | 23.33 | 23.51 | 22.15 | 1,047,500 | 3,722,200 | -88.4 | |
| 23/07/2024 |
23.47
|
12,721,500 | 24.03 | 24.10 | 23.47 | 558,900 | 187,824 | 12.6 | |
| 22/07/2024 |
24.03
|
10,111,600 | 24.10 | 24.30 | 23.68 | 1,108,400 | 274,700 | 28.8 | |
| 19/07/2024 |
24.13
|
17,264,600 | 24.06 | 24.41 | 23.92 | 671,300 | 757,900 | -2.9 | |
| 18/07/2024 |
23.82
|
9,452,500 | 23.82 | 23.85 | 23.44 | 418,000 | 1,129,500 | -24.2 | |
| 17/07/2024 |
23.68
|
14,342,000 | 23.99 | 24.23 | 23.54 | 664,700 | 142,900 | 18.0 | |
| 16/07/2024 |
23.85
|
7,479,100 | 23.92 | 24.27 | 23.82 | 552,200 | 237,700 | 10.9 | |
| 15/07/2024 |
23.78
|
3,953,500 | 24.06 | 24.06 | 23.78 | 150,300 | 190,900 | -1.4 | |
| 12/07/2024 |
23.89
|
5,109,200 | 24.13 | 24.20 | 23.89 | 132,900 | 322,500 | -6.5 | |
| 11/07/2024 |
24.13
|
11,001,000 | 23.99 | 24.37 | 23.89 | 195,600 | 810,300 | -21.3 | |
| 10/07/2024 |
23.82
|
5,763,700 | 24.06 | 24.10 | 23.82 | 145,600 | 376,100 | -7.9 | |
| 09/07/2024 |
24.03
|
10,076,200 | 23.99 | 24.20 | 23.78 | 649,700 | 1,965,800 | -45.6 | |
| 08/07/2024 |
23.96
|
7,626,900 | 24.13 | 24.30 | 23.85 | 584,300 | 2,009,300 | -49.4 | |
| 05/07/2024 |
24.03
|
7,440,000 | 23.85 | 24.03 | 23.68 | 1,933,600 | 64,500 | 64.5 | |
| 04/07/2024 |
23.85
|
5,766,000 | 23.89 | 24.13 | 23.78 | 118,900 | 460,600 | -11.8 | |
| 03/07/2024 |
23.89
|
5,952,500 | 23.82 | 23.99 | 23.82 | 129,100 | 368,800 | -8.3 | |
| 02/07/2024 |
23.82
|
7,213,600 | 23.61 | 23.82 | 23.51 | 268,200 | 798,100 | -18.1 | |
| 01/07/2024 |
23.51
|
7,933,900 | 23.61 | 23.65 | 23.19 | 737,900 | 2,433,200 | -57.0 | |
| 28/06/2024 |
23.54
|
11,362,600 | 23.78 | 23.89 | 23.40 | 1,479,200 | 1,148,400 | 11.1 | |
| 27/06/2024 |
23.78
|
5,308,600 | 23.78 | 23.96 | 23.65 | 456,600 | 608,700 | -5.2 | |
| 26/06/2024 |
23.85
|
11,515,000 | 23.96 | 24.03 | 23.30 | 762,300 | 999,200 | -8.1 | |
| 25/06/2024 |
23.96
|
6,523,500 | 23.99 | 24.17 | 23.85 | 783,600 | 462,200 | 11.1 | |
| 24/06/2024 |
23.99
|
27,186,000 | 24.58 | 24.62 | 23.71 | 2,787,600 | 4,460,400 | -57.9 | |
| 21/06/2024 |
24.62
|
9,055,100 | 24.82 | 24.96 | 24.62 | 513,900 | 982,600 | -16.8 | |
| 20/06/2024 |
24.89
|
14,274,900 | 25.10 | 25.17 | 24.55 | 1,022,900 | 1,560,900 | -19.1 | |
| 19/06/2024 |
25.10
|
9,768,900 | 25.10 | 25.17 | 24.82 | 438,300 | 1,303,500 | -31.1 | |
| 18/06/2024 |
25.03
|
9,692,800 | 25.03 | 25.17 | 24.86 | 681,700 | 460,700 | 8.0 | |
| 17/06/2024 |
24.89
|
12,551,300 | 24.96 | 25.14 | 24.79 | 561,800 | 614,300 | -1.9 | |
| 14/06/2024 |
25.03
|
26,737,800 | 25.45 | 25.79 | 25.03 | 3,062,300 | 1,021,900 | 74.4 | |
| 13/06/2024 |
25.31
|
13,008,300 | 25.52 | 25.59 | 25.21 | 1,124,300 | 965,100 | 5.9 | |
| 12/06/2024 |
25.38
|
27,346,000 | 24.86 | 25.38 | 24.82 | 2,188,200 | 505,800 | 61.2 | |
| 11/06/2024 |
24.82
|
14,775,200 | 24.62 | 24.82 | 24.44 | 99,120 | 457,291 | -12.7 | |
| 10/06/2024 |
24.51
|
13,313,100 | 24.62 | 24.82 | 24.51 | 474,933 | 2,831,740 | -83.7 | |
| 07/06/2024 |
24.58
|
6,447,800 | 24.72 | 24.72 | 24.48 | 71,800 | 217,011 | -5.1 | |
| 06/06/2024 |
24.55
|
8,633,500 | 24.69 | 24.72 | 24.41 | 557,736 | 909,690 | -12.5 | |
| 05/06/2024 |
24.55
|
14,108,600 | 24.58 | 24.82 | 24.55 | 346,700 | 110,200 | 8.4 | |
| 04/06/2024 |
24.55
|
11,440,300 | 24.55 | 24.89 | 24.51 | 197,300 | 305,900 | -3.9 | |
| 03/06/2024 |
24.55
|
12,486,400 | 24.27 | 24.69 | 24.27 | 1,429,200 | 1,170,600 | 9.0 | |
| 31/05/2024 |
24.06
|
8,441,300 | 24.17 | 24.27 | 23.99 | 646,200 | 1,535,400 | -31.0 | |
| 30/05/2024 |
24.17
|
18,861,700 | 24.27 | 24.30 | 23.78 | 461,700 | 2,569,400 | -73.1 | |
| 29/05/2024 |
24.41
|
13,092,100 | 24.79 | 24.89 | 24.34 | 67,400 | 2,994,100 | -104.1 | |
| 28/05/2024 |
24.69
|
13,044,000 | 24.48 | 24.69 | 24.37 | 66,700 | 1,098,000 | -36.5 | |
| 27/05/2024 |
24.34
|
16,841,300 | 24.44 | 24.62 | 24.13 | 1,129,000 | 1,848,800 | -25.5 | |
| 24/05/2024 |
24.44
|
28,294,900 | 25.17 | 25.27 | 24.13 | 282,000 | 3,048,200 | -99.3 | |
| 23/05/2024 |
25.45
|
16,679,200 | 25.24 | 25.45 | 24.86 | 1,238,100 | 704,400 | 19.7 | |
| 22/05/2024 |
25.27
|
22,688,000 | 25.52 | 25.90 | 25.24 | 159,900 | 1,326,200 | -43.0 | |
| 21/05/2024 |
25.52
|
14,037,400 | 25.34 | 25.52 | 25.17 | 56,100 | 661,400 | -22.1 | |
| 20/05/2024 |
25.41
|
19,945,200 | 25.38 | 25.73 | 25.31 | 855,100 | 1,560,100 | -26.0 | |
| 17/05/2024 |
25.24
|
14,815,700 | 25.03 | 25.38 | 24.93 | 153,300 | 361,527 | -7.6 | |
| 16/05/2024 |
25.03
|
13,615,900 | 25.21 | 25.24 | 25.00 | 591,300 | 570,300 | 0.7 | |