| 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) |
-1.60 | -4.57% | 198,783,300 | 7,065,800 | 250.3 |
32
35.40
32
|
|
2 tháng
(2025-10-13) |
-7.90 | -19.13% | 605,384,800 | -715,900 | -12.2 |
32
41.30
32
|
|
3 tháng
(2025-09-15) |
-4.59 | -12.09% | 915,721,600 | -2,619,000 | -83.3 |
32
41.30
32
|
|
6 tháng
(2025-06-16) |
1.93 | 6.14% | 2,515,057,300 | -8,564,960 | -370.6 |
31.47
41.30
32
|
|
12 tháng
(2024-12-17) |
9.82 | 41.67% | 4,420,826,700 | -12,937,535 | -742.0 |
22.80
41.30
32
|
|
24 tháng
(2023-12-25) |
18.78 | 128.44% | 7,172,950,300 | -13,943,085 | -1,089.3 |
14.55
41.30
32
|
|
36 tháng
(2022-12-28) |
21.05 | 170.38% | 8,191,270,300 | -14,199,970 | -1,096.2 |
12.21
41.30
32
|
|
60 tháng
(2021-01-07) |
17.06 | 104.35% | 13,670,679,700 | -14,336,755 | -1,099.5 |
9.78
41.30
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2024 |
24.26
|
28,212,200 | 23.92 | 24.50 | 23.72 | 11,767,000 | 1,195,200 | 262.7 | |
| 01/10/2024 |
24.01
|
40,736,400 | 23.58 | 24.16 | 23.53 | 15,331,400 | 676,800 | 360.4 | |
| 30/09/2024 |
23.58
|
21,491,800 | 23.53 | 23.72 | 23.33 | 6,914,900 | 7,288,000 | -8.8 | |
| 27/09/2024 |
23.58
|
16,810,100 | 23.58 | 23.72 | 23.43 | 3,216,200 | 1,896,500 | 31.9 | |
| 26/09/2024 |
23.48
|
26,218,200 | 23.19 | 23.77 | 23.04 | 3,786,300 | 1,420,600 | 57.2 | |
| 25/09/2024 |
23.19
|
23,428,400 | 23.14 | 23.33 | 22.99 | 3,527,100 | 213,000 | 79.0 | |
| 24/09/2024 |
22.94
|
11,039,500 | 22.70 | 22.99 | 22.70 | 1,592,000 | 1,258,300 | 7.8 | |
| 23/09/2024 |
22.75
|
8,232,000 | 22.94 | 23.14 | 22.75 | 1,033,100 | 1,004,500 | 0.7 | |
| 20/09/2024 |
22.94
|
30,615,100 | 22.70 | 23.09 | 22.70 | 6,427,000 | 1,120,200 | 125.1 | |
| 19/09/2024 |
22.60
|
13,432,600 | 22.60 | 22.60 | 22.31 | 1,568,600 | 108,500 | 33.7 | |
| 18/09/2024 |
22.41
|
15,057,800 | 22.16 | 22.50 | 22.11 | 3,006,100 | 606,200 | 55.2 | |
| 17/09/2024 |
22.16
|
7,238,500 | 21.58 | 22.16 | 21.58 | 292,700 | 724,300 | -9.6 | |
| 16/09/2024 |
21.63
|
11,594,300 | 21.63 | 22.11 | 21.63 | 3,248,100 | 133,200 | 70.0 | |
| 13/09/2024 |
21.63
|
10,103,800 | 21.72 | 21.77 | 21.58 | 4,943,900 | 4,170,800 | 17.3 | |
| 12/09/2024 |
21.72
|
9,122,600 | 21.72 | 21.82 | 21.58 | 3,177,200 | 2,731,700 | 10.0 | |
| 11/09/2024 |
21.53
|
11,246,200 | 21.58 | 21.68 | 21.38 | 553,500 | 1,776,700 | -27.0 | |
| 10/09/2024 |
21.68
|
14,110,600 | 22.11 | 22.16 | 21.63 | 699,300 | 876,600 | -4.0 | |
| 09/09/2024 |
22.07
|
12,271,500 | 22.11 | 22.26 | 22.02 | 0 | 0 | 0 | |
| 06/09/2024 |
22.21
|
12,161,700 | 22.21 | 22.36 | 22.07 | 2,613,800 | 643,100 | 44.9 | |
| 05/09/2024 |
22.21
|
11,375,000 | 22.31 | 22.46 | 22.11 | 764,800 | 1,302,400 | -12.3 | |
| 04/09/2024 |
22.41
|
13,719,600 | 22.46 | 22.65 | 22.26 | 858,100 | 762,700 | 2.2 | |
| 30/08/2024 |
22.75
|
13,276,300 | 22.41 | 22.75 | 22.41 | 1,283,700 | 814,800 | 11.0 | |
| 29/08/2024 |
22.41
|
16,097,600 | 22.41 | 22.65 | 22.41 | 1,294,200 | 3,284,200 | -46.0 | |
| 28/08/2024 |
22.41
|
19,145,000 | 22.11 | 22.55 | 22.02 | 1,403,500 | 629,500 | 17.7 | |
| 27/08/2024 |
22.07
|
15,067,700 | 21.92 | 22.11 | 21.87 | 384,500 | 418,900 | -0.8 | |
| 26/08/2024 |
21.92
|
16,940,600 | 21.92 | 22.07 | 21.82 | 2,607,200 | 4,147,400 | -34.7 | |
| 23/08/2024 |
21.82
|
11,973,100 | 21.77 | 21.92 | 21.63 | 1,030,400 | 1,081,900 | -1.1 | |
| 22/08/2024 |
21.77
|
20,780,600 | 21.43 | 22.07 | 21.43 | 1,852,300 | 2,630,000 | -17.1 | |
| 21/08/2024 |
21.43
|
20,036,300 | 21.14 | 21.53 | 20.99 | 3,458,900 | 6,789,000 | -72.7 | |
| 20/08/2024 |
21.29
|
12,413,000 | 21.38 | 21.48 | 21.24 | 757,600 | 2,321,100 | -34.3 | |
| 19/08/2024 |
21.33
|
15,706,900 | 20.99 | 21.38 | 20.85 | 525,400 | 2,849,500 | -50.0 | |
| 16/08/2024 |
20.90
|
21,418,700 | 20.60 | 20.99 | 20.51 | 2,028,600 | 7,259,300 | -111.3 | |
| 15/08/2024 |
20.60
|
9,559,800 | 20.65 | 20.65 | 20.41 | 604,200 | 4,103,700 | -73.6 | |
| 14/08/2024 |
20.65
|
11,836,400 | 20.51 | 20.75 | 20.36 | 851,300 | 2,837,400 | -41.9 | |
| 13/08/2024 |
20.46
|
11,492,700 | 20.65 | 20.65 | 20.36 | 1,180,300 | 4,748,800 | -74.9 | |
| 12/08/2024 |
20.70
|
10,346,600 | 20.65 | 20.70 | 20.46 | 299,200 | 2,406,900 | -44.5 | |
| 09/08/2024 |
20.56
|
14,966,900 | 20.46 | 20.75 | 20.46 | 1,944,900 | 6,662,480 | -99.5 | |
| 08/08/2024 |
20.31
|
41,051,900 | 21.04 | 21.09 | 20.21 | 1,043,800 | 11,159,700 | -214.1 | |
| 07/08/2024 |
21.24
|
19,624,800 | 21.82 | 21.82 | 21.19 | 1,361,100 | 5,677,100 | -94.9 | |
| 06/08/2024 |
21.72
|
17,667,600 | 21.82 | 22.02 | 21.48 | 1,396,500 | 2,383,600 | -22.1 | |
| 05/08/2024 |
21.72
|
16,810,500 | 22.41 | 22.41 | 21.72 | 146,000 | 3,012,000 | -64.9 | |
| 02/08/2024 |
22.89
|
13,700,300 | 21.97 | 22.89 | 21.97 | 2,218,800 | 351,000 | 42.9 | |
| 01/08/2024 |
22.41
|
11,637,400 | 22.60 | 22.65 | 21.97 | 1,377,200 | 1,760,600 | -8.7 | |
| 31/07/2024 |
22.65
|
11,002,900 | 22.41 | 22.75 | 22.36 | 568,200 | 2,452,200 | -43.6 | |
| 30/07/2024 |
22.36
|
6,723,500 | 22.11 | 22.36 | 22.02 | 262,100 | 892,400 | -14.4 | |
| 29/07/2024 |
22.16
|
5,198,700 | 22.26 | 22.36 | 22.16 | 262,100 | 892,400 | -14.4 | |
| 26/07/2024 |
22.16
|
6,322,500 | 22.11 | 22.26 | 22.02 | 589,200 | 1,103,900 | -11.7 | |
| 25/07/2024 |
22.16
|
8,303,700 | 22.26 | 22.31 | 21.97 | 293,800 | 1,178,200 | -20.1 | |
| 24/07/2024 |
22.41
|
10,819,000 | 22.26 | 22.60 | 22.26 | 2,040,200 | 1,246,300 | 18.3 | |
| 23/07/2024 |
22.46
|
12,471,200 | 23.19 | 23.19 | 22.41 | 1,960,400 | 1,917,900 | 1.0 | |
| 22/07/2024 |
23.04
|
14,480,100 | 22.70 | 23.19 | 22.41 | 1,024,900 | 1,220,600 | -4.8 | |
| 19/07/2024 |
22.80
|
14,092,100 | 23.14 | 23.14 | 22.50 | 1,068,800 | 5,561,000 | -104.8 | |
| 18/07/2024 |
23.09
|
11,221,300 | 23.09 | 23.23 | 22.70 | 1,898,600 | 682,900 | 28.5 | |
| 17/07/2024 |
23.09
|
27,351,200 | 22.26 | 23.58 | 22.21 | 5,699,300 | 1,354,600 | 102.2 | |
| 16/07/2024 |
22.11
|
11,029,900 | 22.07 | 22.26 | 21.97 | 1,314,500 | 4,385,700 | -69.6 | |
| 15/07/2024 |
22.07
|
6,044,600 | 22.26 | 22.31 | 22.02 | 716,800 | 2,658,800 | -44.2 | |
| 12/07/2024 |
22.21
|
5,523,200 | 22.26 | 22.41 | 22.21 | 220,600 | 2,388,400 | -49.5 | |
| 11/07/2024 |
22.21
|
15,419,800 | 22.55 | 22.75 | 22.21 | 768,700 | 8,268,000 | -172.3 | |
| 10/07/2024 |
22.55
|
10,290,600 | 22.80 | 22.84 | 22.50 | 1,709,200 | 6,047,500 | -100.5 | |
| 09/07/2024 |
22.75
|
11,389,200 | 22.70 | 22.89 | 22.65 | 2,632,900 | 6,181,600 | -83.1 | |
| 08/07/2024 |
22.84
|
6,699,200 | 22.89 | 22.89 | 22.50 | 739,000 | 1,350,800 | -14.2 | |
| 05/07/2024 |
22.89
|
8,377,700 | 22.75 | 22.89 | 22.60 | 2,107,900 | 1,943,000 | 3.9 | |
| 04/07/2024 |
22.89
|
5,683,100 | 22.89 | 22.94 | 22.70 | 642,200 | 803,800 | -3.8 | |
| 03/07/2024 |
22.89
|
10,183,800 | 22.36 | 22.94 | 22.31 | 1,272,100 | 1,617,800 | -8.2 | |
| 02/07/2024 |
22.31
|
9,248,300 | 22.26 | 22.60 | 22.07 | 681,400 | 2,506,700 | -41.8 | |
| 01/07/2024 |
22.07
|
9,012,800 | 22.50 | 22.50 | 22.07 | 815,100 | 4,829,500 | -91.5 | |
| 28/06/2024 |
22.75
|
21,090,100 | 22.84 | 22.89 | 21.92 | 2,497,100 | 10,309,300 | -178.7 | |
| 27/06/2024 |
22.84
|
12,338,200 | 23.04 | 23.09 | 22.75 | 2,360,100 | 5,544,900 | -74.8 | |
| 26/06/2024 |
23.38
|
7,388,500 | 23.33 | 23.38 | 22.94 | 3,861,800 | 519,100 | 79.8 | |
| 25/06/2024 |
23.38
|
12,070,000 | 23.33 | 23.38 | 22.80 | 4,032,400 | 2,560,300 | 35.1 | |
| 24/06/2024 |
23.33
|
14,021,100 | 23.87 | 23.87 | 22.99 | 2,773,500 | 389,200 | 57.1 | |
| 21/06/2024 |
23.87
|
11,686,300 | 24.31 | 24.31 | 23.58 | 1,599,500 | 3,192,100 | -39.0 | |
| 20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 20/06/2024 |
24.16
|
34,583,800 | 23.92 | 24.50 | 23.87 | 1,134,100 | 3,913,200 | -68.8 | |
| 19/06/2024 |
23.53
|
17,027,300 | 23.87 | 23.87 | 23.45 | 1,499,400 | 3,069,000 | -76.4 | |
| 18/06/2024 |
23.77
|
10,243,100 | 23.67 | 23.92 | 23.48 | 2,226,300 | 2,315,700 | -4.4 | |
| 17/06/2024 |
23.67
|
9,687,200 | 23.89 | 23.89 | 23.62 | 749,800 | 890,500 | -6.9 | |
| 14/06/2024 |
23.92
|
9,835,600 | 24.11 | 24.14 | 23.92 | 1,145,200 | 1,780,900 | -31.4 | |
| 13/06/2024 |
24.06
|
8,424,900 | 24.11 | 24.16 | 24.01 | 479,800 | 1,254,000 | -38.2 | |
| 12/06/2024 |
24.06
|
9,157,900 | 24.04 | 24.11 | 23.87 | 2,100,500 | 1,967,600 | 6.5 | |
| 11/06/2024 |
24.04
|
16,586,900 | 24.11 | 24.28 | 23.94 | 471,500 | 2,876,400 | -118.8 | |
| 10/06/2024 |
23.82
|
8,633,400 | 24.11 | 24.11 | 23.55 | 864,900 | 730,300 | 6.5 | |
| 07/06/2024 |
23.92
|
15,463,100 | 23.87 | 24.21 | 23.72 | 3,072,931 | 3,512,940 | -21.4 | |
| 06/06/2024 |
23.38
|
13,114,900 | 23.16 | 23.38 | 22.99 | 1,265,461 | 3,696,960 | -115.5 | |
| 05/06/2024 |
23.14
|
9,260,100 | 23.23 | 23.26 | 22.99 | 1,803,100 | 1,841,900 | -1.7 | |
| 04/06/2024 |
23.19
|
9,962,000 | 23.14 | 23.28 | 22.89 | 2,544,100 | 2,832,300 | -13.5 | |
| 03/06/2024 |
22.97
|
10,681,000 | 23.14 | 23.23 | 22.94 | 407,600 | 2,508,500 | -99.5 | |
| 31/05/2024 |
22.89
|
5,677,200 | 22.80 | 22.89 | 22.55 | 1,897,200 | 554,300 | 62.9 | |
| 30/05/2024 |
22.80
|
7,573,700 | 22.43 | 22.80 | 22.33 | 1,123,500 | 213,300 | 42.3 | |
| 29/05/2024 |
22.65
|
6,948,600 | 22.89 | 22.92 | 22.60 | 1,120,500 | 211,300 | 42.3 | |
| 28/05/2024 |
22.84
|
6,014,900 | 22.65 | 22.87 | 22.55 | 410,900 | 321,000 | 4.2 | |
| 27/05/2024 |
22.65
|
5,007,700 | 22.60 | 22.70 | 22.41 | 745,500 | 540,900 | 9.5 | |
| 24/05/2024 |
22.60
|
14,617,600 | 22.48 | 23.02 | 22.31 | 1,493,100 | 777,000 | 32.9 | |
| 23/05/2024 |
22.65
|
7,238,900 | 22.55 | 22.72 | 22.33 | 650,500 | 577,700 | 3.5 | |
| 22/05/2024 |
22.60
|
14,666,400 | 23.02 | 23.14 | 22.58 | 1,834,400 | 2,642,900 | -37.8 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/05/2024 |
22.99
|
11,258,500 | 23.43 | 23.48 | 22.92 | 452,000 | 2,107,300 | -78.6 | |
| 20/05/2024 |
23.48
|
9,304,700 | 23.60 | 23.86 | 23.41 | 1,215,200 | 1,593,400 | -18.8 | |
| 17/05/2024 |
23.50
|
6,345,600 | 23.50 | 23.62 | 23.45 | 899,019 | 1,108,900 | -10.5 | |
| 16/05/2024 |
23.57
|
20,864,900 | 22.91 | 23.60 | 22.86 | 2,171,100 | 1,281,800 | 43.8 | |
| 15/05/2024 |
22.72
|
9,678,900 | 22.63 | 22.75 | 22.56 | 700,900 | 1,447,700 | -35.9 | |
| 14/05/2024 |
22.63
|
7,472,800 | 22.89 | 22.89 | 22.60 | 13,400 | 1,242,700 | -59.1 | |