Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-10) |
1.20 | 4.27% | 1,811,900 | -40,500 | -1.1 |
28
29.35
29.35
|
2 tháng
(2025-05-12) |
1.55 | 5.59% | 3,058,600 | -59,400 | -1.8 |
27.75
29.35
29.35
|
3 tháng
(2025-04-11) |
-0.10 | -0.34% | 4,595,400 | -91,100 | -2.6 |
27.10
29.40
29.35
|
6 tháng
(2025-01-13) |
-2 | -6.39% | 16,640,300 | -193,090 | -5.4 |
26
32.65
29.35
|
12 tháng
(2024-07-15) |
-4.82 | -14.14% | 46,428,400 | -532,790 | -17.3 |
26
37.89
29.35
|
24 tháng
(2023-07-21) |
1.46 | 5.24% | 117,150,500 | -3,901,327 | -124.0 |
24.84
37.89
29.35
|
36 tháng
(2022-07-26) |
5.48 | 23.01% | 155,039,500 | -1,319,977 | -46.0 |
13.68
37.89
29.35
|
60 tháng
(2020-08-05) |
17.88 | 156.61% | 270,582,540 | -5,937,107 | -152.9 |
11.39
37.89
29.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/11/2023 |
26.78
|
56,900 | 26.97 | 26.97 | 26.10 | 300 | 1,600 | -0.0 | |
27/11/2023 |
26.97
|
70,500 | 27.07 | 27.16 | 26.34 | 0 | 0 | 0 | |
24/11/2023 |
27.07
|
154,700 | 27.36 | 27.36 | 26.29 | 5,000 | 800 | 0.1 | |
23/11/2023 |
27.36
|
120,800 | 27.45 | 27.94 | 27.36 | 2,100 | 0 | 0.1 | |
22/11/2023 |
27.45
|
81,600 | 27.50 | 27.65 | 26.97 | 0 | 0 | 0 | |
21/11/2023 |
27.50
|
79,600 | 27.21 | 27.74 | 27.21 | 0 | 0 | 0 | |
20/11/2023 |
27.21
|
107,400 | 27.65 | 27.65 | 27.07 | 1,700 | 0 | 0.0 | |
17/11/2023 |
27.65
|
149,500 | 28.03 | 28.03 | 27.36 | 1,000 | 0 | 0.0 | |
16/11/2023 |
28.03
|
91,300 | 28.23 | 28.23 | 27.55 | 0 | 0 | 0 | |
15/11/2023 |
28.23
|
131,500 | 27.84 | 28.86 | 27.89 | 10,000 | 1,300 | 0.3 | |
14/11/2023 |
27.84
|
92,500 | 27.84 | 28.32 | 27.55 | 12,000 | 0 | 0.3 | |
13/11/2023 |
27.84
|
49,100 | 27.79 | 27.94 | 27.55 | 10,000 | 800 | 0.3 | |
10/11/2023 |
27.79
|
131,300 | 27.94 | 28.08 | 27.26 | 12,000 | 1,900 | 0.3 | |
09/11/2023 |
27.94
|
135,300 | 28.42 | 28.47 | 27.79 | 16,300 | 2,100 | 0.4 | |
08/11/2023 |
28.42
|
196,700 | 27.26 | 28.42 | 26.58 | 89,900 | 3,400 | 2.5 | |
07/11/2023 |
27.26
|
162,300 | 26.39 | 27.55 | 26.05 | 33,200 | 6,000 | 0.8 | |
06/11/2023 |
26.39
|
125,100 | 26.00 | 26.39 | 25.71 | 46,000 | 4,500 | 1.1 | |
03/11/2023 |
26.00
|
82,500 | 26.44 | 26.87 | 25.91 | 11,000 | 400 | 0.3 | |
02/11/2023 |
26.44
|
171,100 | 25.28 | 26.68 | 25.62 | 5,000 | 1,400 | 0.1 | |
01/11/2023 |
25.28
|
93,700 | 24.84 | 25.33 | 24.46 | 18,400 | 1,900 | 0.4 | |
31/10/2023 |
24.84
|
97,400 | 26.05 | 26.05 | 24.84 | 400 | 0 | 0.0 | |
30/10/2023 |
26.05
|
64,100 | 26.49 | 26.58 | 25.18 | 100 | 10,900 | -0.3 | |
27/10/2023 |
26.49
|
139,000 | 26.05 | 26.58 | 24.26 | 3,400 | 500 | 0.1 | |
26/10/2023 |
26.05
|
331,200 | 27.99 | 27.99 | 26.05 | 3,000 | 0 | 0.1 | |
25/10/2023 |
27.99
|
82,300 | 28.18 | 28.32 | 27.26 | 0 | 0 | 0 | |
24/10/2023 |
28.18
|
60,700 | 28.18 | 28.42 | 27.55 | 1,500 | 5,100 | -0.1 | |
23/10/2023 |
28.18
|
44,200 | 28.23 | 28.23 | 27.84 | 0 | 1,600 | -0.0 | |
20/10/2023 |
28.23
|
158,500 | 27.79 | 28.42 | 27.55 | 0 | 10,100 | -0.3 | |
19/10/2023 |
27.79
|
121,100 | 28.90 | 28.95 | 27.74 | 2,100 | 12,300 | -0.3 | |
18/10/2023 |
28.90
|
319,600 | 28.61 | 29.15 | 27.12 | 1,700 | 5,400 | -0.1 | |
17/10/2023 |
28.61
|
297,300 | 29.97 | 30.21 | 28.57 | 1,600 | 9,200 | -0.2 | |
16/10/2023 |
29.97
|
337,000 | 29.97 | 30.89 | 29.58 | 2,200 | 2,700 | -0.0 | |
13/10/2023 |
29.97
|
242,500 | 29.39 | 29.97 | 29.19 | 11,600 | 1,000 | 0.3 | |
12/10/2023 |
29.39
|
241,500 | 29.97 | 29.97 | 29.34 | 0 | 2,500 | -0.1 | |
11/10/2023 |
29.97
|
182,300 | 29.63 | 30.55 | 29.48 | 8,400 | 0 | 0.3 | |
10/10/2023 |
29.63
|
150,800 | 29.63 | 29.97 | 29.48 | 3,500 | 100 | 0.1 | |
09/10/2023 |
29.63
|
293,700 | 28.95 | 30.40 | 29.19 | 0 | 4,500 | -0.1 | |
06/10/2023 |
28.95
|
124,400 | 28.61 | 29.00 | 28.23 | 1,800 | 9,600 | -0.2 | |
05/10/2023 |
28.61
|
145,800 | 28.90 | 29.00 | 28.23 | 0 | 13,700 | -0.4 | |
04/10/2023 |
28.90
|
176,700 | 28.03 | 29.00 | 27.16 | 12,100 | 19,400 | -0.2 | |
03/10/2023 |
28.03
|
320,500 | 29.82 | 29.82 | 27.74 | 1,900 | 19,500 | -0.5 | |
02/10/2023 |
29.82
|
138,100 | 29.63 | 30.31 | 29.19 | 8,500 | 1,000 | 0.2 | |
29/09/2023 |
29.63
|
205,700 | 29.24 | 30.40 | 29.29 | 0 | 400 | -0.0 | |
28/09/2023 |
29.24
|
456,400 | 30.16 | 30.79 | 29.00 | 300 | 23,500 | -0.7 | |
27/09/2023 |
30.16
|
241,800 | 28.23 | 30.16 | 27.70 | 32,100 | 3,400 | 0.8 | |
26/09/2023 |
28.23
|
548,300 | 30.31 | 30.40 | 28.23 | 14,300 | 1,000 | 0.4 | |
25/09/2023 |
30.31
|
393,800 | 32.58 | 33.16 | 30.31 | 2,500 | 4,500 | -0.1 | |
22/09/2023 |
32.58
|
390,300 | 32.87 | 32.87 | 30.93 | 100 | 12,400 | -0.4 | |
21/09/2023 |
32.87
|
324,600 | 33.40 | 35.38 | 32.87 | 1,300 | 1,000 | 0.0 | |
20/09/2023 |
33.40
|
315,100 | 33.50 | 33.64 | 32.63 | 2,300 | 5,100 | -0.1 | |
19/09/2023 |
33.50
|
243,700 | 33.64 | 34.41 | 32.38 | 0 | 8,000 | -0.3 | |
18/09/2023 |
33.64
|
420,500 | 33.06 | 34.70 | 32.92 | 0 | 0 | 0 | |
15/09/2023 |
33.06
|
899,700 | 30.93 | 33.06 | 31.42 | 0 | 5,700 | -0.2 | |
14/09/2023 |
30.93
|
245,100 | 31.47 | 31.47 | 30.45 | 1,100 | 13,400 | -0.4 | |
13/09/2023 |
31.47
|
648,100 | 29.44 | 31.47 | 29.24 | 3,700 | 18,700 | -0.5 | |
12/09/2023 |
29.44
|
158,100 | 29.29 | 29.48 | 28.81 | 3,800 | 300 | 0.1 | |
11/09/2023 |
29.29
|
276,000 | 29.58 | 30.45 | 29.19 | 4,600 | 7,900 | -0.1 | |
08/09/2023 |
29.58
|
279,200 | 29.97 | 29.97 | 29.39 | 3,100 | 1,200 | 0.1 | |
07/09/2023 |
29.97
|
184,200 | 30.50 | 31.03 | 29.48 | 1,300 | 3,600 | -0.1 | |
06/09/2023 |
30.50
|
225,300 | 30.50 | 31.32 | 29.58 | 1,500 | 31,200 | -0.9 | |
05/09/2023 |
30.50
|
608,500 | 28.52 | 30.50 | 29.00 | 3,000 | 10,500 | -0.2 | |
31/08/2023 |
28.52
|
465,100 | 26.83 | 28.61 | 26.49 | 70,200 | 7,500 | 1.7 | |
30/08/2023 |
26.83
|
43,100 | 26.68 | 26.83 | 26.29 | 200 | 3,400 | -0.1 | |
29/08/2023 |
26.68
|
36,600 | 26.68 | 26.97 | 26.39 | 1,100 | 2,000 | -0.0 | |
28/08/2023 |
26.68
|
31,700 | 26.68 | 26.87 | 26.39 | 1,700 | 1,700 | -0 | |
25/08/2023 |
26.68
|
31,000 | 26.83 | 26.83 | 26.44 | 4,100 | 1,300 | 0.1 | |
24/08/2023 |
26.83
|
29,800 | 26.39 | 26.83 | 26.39 | 0 | 1,500 | -0.0 | |
23/08/2023 |
26.39
|
29,200 | 26.05 | 26.49 | 26.10 | 0 | 3,500 | -0.1 | |
22/08/2023 |
26.05
|
54,000 | 26.00 | 26.49 | 25.52 | 2,600 | 2,600 | 0.0 | |
21/08/2023 |
26.00
|
84,100 | 25.86 | 26.00 | 25.57 | 2,700 | 2,500 | 0.0 | |
18/08/2023 |
25.86
|
253,500 | 27.12 | 27.12 | 25.28 | 600 | 5,500 | -0.1 | |
17/08/2023 |
27.12
|
73,000 | 27.31 | 27.36 | 27.07 | 3,000 | 3,600 | -0.0 | |
16/08/2023 |
27.31
|
74,900 | 27.60 | 27.74 | 27.31 | 7,000 | 3,100 | 0.1 | |
15/08/2023 |
27.60
|
96,900 | 27.50 | 27.60 | 27.07 | 0 | 2,100 | -0.1 | |
14/08/2023 |
27.50
|
107,800 | 27.94 | 27.94 | 26.29 | 300 | 9,500 | -0.3 | |
11/08/2023 |
27.94
|
93,100 | 28.37 | 28.37 | 27.50 | 0 | 5,100 | -0.1 | |
10/08/2023 |
28.37
|
123,400 | 28.23 | 28.95 | 28.08 | 3,000 | 6,800 | -0.1 | |
09/08/2023 |
28.23
|
111,600 | 28.81 | 28.81 | 28.13 | 1,600 | 15,700 | -0.4 | |
08/08/2023 |
28.81
|
309,600 | 26.97 | 28.86 | 27.07 | 3,300 | 2,000 | 0.0 | |
07/08/2023 |
26.97
|
80,600 | 27.07 | 27.45 | 26.92 | 1,000 | 1,300 | -0.0 | |
04/08/2023 |
27.07
|
89,000 | 26.83 | 27.07 | 26.63 | 5,000 | 10,600 | -0.2 | |
03/08/2023 |
26.83
|
101,900 | 27.21 | 27.31 | 26.83 | 3,500 | 35,300 | -0.9 | |
02/08/2023 |
27.21
|
68,200 | 26.58 | 27.55 | 26.68 | 8,500 | 6,400 | 0.1 | |
01/08/2023 |
26.58
|
130,100 | 27.07 | 27.41 | 26.58 | 200 | 8,800 | -0.2 | |
31/07/2023 |
27.07
|
139,200 | 27.41 | 27.65 | 27.07 | 1,200 | 1,800 | -0.0 | |
28/07/2023 |
27.41
|
147,700 | 27.65 | 28.03 | 27.31 | 0 | 11,200 | -0.3 | |
27/07/2023 |
27.65
|
109,200 | 26.58 | 27.65 | 26.73 | 3,800 | 3,100 | 0.0 | |
26/07/2023 |
26.58
|
109,500 | 26.44 | 26.92 | 26.44 | 8,500 | 15,500 | -0.2 | |
25/07/2023 |
26.44
|
227,300 | 27.07 | 27.16 | 26.39 | 3,000 | 1,500 | 0.0 | |
24/07/2023 |
27.07
|
211,700 | 27.84 | 27.84 | 27.07 | 4,100 | 2,800 | 0.0 | |
21/07/2023 |
27.84
|
102,700 | 28.03 | 28.37 | 27.79 | 9,800 | 0 | 0.3 | |
20/07/2023 |
28.03
|
207,000 | 28.52 | 28.52 | 27.74 | 10,200 | 900 | 0.3 | |
19/07/2023 |
28.52
|
125,600 | 29.39 | 29.48 | 28.52 | 4,900 | 0 | 0.1 | |
18/07/2023 |
29.39
|
98,700 | 28.61 | 29.68 | 28.57 | 10,700 | 0 | 0.3 | |
17/07/2023 |
28.61
|
351,400 | 30.06 | 30.06 | 28.23 | 2,700 | 2,000 | 0.0 | |
14/07/2023 |
30.06
|
210,400 | 30.79 | 30.93 | 29.82 | 500 | 14,000 | -0.4 | |
13/07/2023: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
13/07/2023 |
30.79
|
195,700 | 30.19 | 31.56 | 30.45 | 6,200 | 5,100 | 0.0 | |
12/07/2023 |
30.19
|
235,500 | 29.69 | 30.47 | 29.66 | 7,400 | 14,600 | -0.3 | |
11/07/2023 |
29.69
|
180,400 | 29.34 | 29.69 | 29.30 | 1,700 | 9,400 | -0.3 | |
10/07/2023 |
29.34
|
242,800 | 27.92 | 29.41 | 28.21 | 16,000 | 4,400 | 0.5 |