Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-1.10 | -2.81% | 17,657,900 | -1,273,188 | -40.1 |
38
40
38.10
|
2 tháng
(2025-05-26) |
-1.10 | -2.81% | 26,485,100 | -1,518,593 | -40.1 |
38
40.40
38.10
|
3 tháng
(2025-04-28) |
-0.30 | -0.78% | 34,100,700 | -2,166,393 | -37.9 |
38
40.40
38.10
|
6 tháng
(2025-02-03) |
-1.60 | -4.03% | 73,177,500 | -5,264,300 | -148.5 |
35.50
41.60
38.10
|
12 tháng
(2024-07-30) |
0.19 | 0.50% | 150,452,553 | -2,723,819 | -43.9 |
35.50
41.60
38.10
|
24 tháng
(2023-08-07) |
6.31 | 19.85% | 387,450,924 | -36,184,743 | -1,359.5 |
28.15
43.68
38.10
|
36 tháng
(2022-08-10) |
5.87 | 18.22% | 439,798,780 | -49,245,287 | -1,894.2 |
27.12
43.68
38.10
|
60 tháng
(2020-08-20) |
14.02 | 58.25% | 546,914,930 | -53,024,438 | -2,045.1 |
23.85
43.68
38.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/12/2023 |
29.21
|
258,200 | 29.12 | 29.30 | 29.12 | 7,100 | 0 | 0.2 | |
12/12/2023 |
29.12
|
135,000 | 29.12 | 29.30 | 29.03 | 22,500 | 3,000 | 0.6 | |
11/12/2023 |
29.12
|
250,700 | 29.30 | 29.30 | 29.03 | 200 | 20,000 | -0.7 | |
08/12/2023 |
29.30
|
667,800 | 29.12 | 29.39 | 29.03 | 211,300 | 305,800 | -3.1 | |
07/12/2023 |
29.12
|
323,200 | 29.21 | 29.21 | 28.86 | 1,700 | 50,000 | -1.6 | |
06/12/2023 |
29.21
|
247,900 | 29.03 | 29.21 | 29.03 | 5,600 | 71,000 | -2.1 | |
05/12/2023 |
29.03
|
165,200 | 29.30 | 29.39 | 29.03 | 4,100 | 50,000 | -1.5 | |
04/12/2023 |
29.30
|
375,900 | 29.21 | 29.30 | 29.03 | 16,400 | 52,000 | -1.2 | |
01/12/2023 |
29.21
|
196,800 | 29.39 | 29.48 | 29.03 | 10,000 | 64,300 | -1.8 | |
30/11/2023 |
29.39
|
407,800 | 29.21 | 29.74 | 29.21 | 20,800 | 50,000 | -1.0 | |
29/11/2023 |
29.21
|
401,500 | 28.86 | 29.39 | 28.86 | 68,400 | 50,000 | 0.6 | |
28/11/2023 |
28.86
|
347,600 | 28.50 | 28.94 | 28.50 | 9,000 | 50,000 | -1.3 | |
27/11/2023 |
28.50
|
326,100 | 28.94 | 28.94 | 28.50 | 200 | 100,700 | -3.2 | |
24/11/2023 |
28.94
|
658,600 | 29.21 | 29.30 | 28.50 | 4,100 | 100,000 | -3.1 | |
23/11/2023 |
29.21
|
502,800 | 29.57 | 29.74 | 29.03 | 68,300 | 100,000 | -1.0 | |
22/11/2023 |
29.57
|
325,300 | 29.83 | 29.83 | 29.39 | 11,000 | 100,000 | -3.0 | |
21/11/2023 |
29.83
|
577,000 | 29.92 | 29.92 | 29.48 | 69,000 | 100,800 | -1.1 | |
20/11/2023 |
29.92
|
715,600 | 30.28 | 30.36 | 29.48 | 700 | 0 | 0.0 | |
17/11/2023: Cổ tức tiền mặt tỉ lệ: 41.869% | |||||||||
17/11/2023 |
30.28
|
1,130,200 | 30.28 | 33.47 | 29.92 | 2,210 | 224,900 | -7.6 | |
16/11/2023 |
30.29
|
1,341,700 | 30.37 | 30.45 | 30.05 | 26,100 | 504,400 | -18.3 | |
15/11/2023 |
30.37
|
1,833,700 | 30.45 | 30.60 | 30.21 | 50,651 | 1,338,500 | -49.5 | |
14/11/2023 |
30.45
|
705,200 | 30.45 | 30.45 | 30.29 | 9,600 | 270,000 | -10.0 | |
13/11/2023 |
30.45
|
937,800 | 30.05 | 30.45 | 30.13 | 6,300 | 315,600 | -11.9 | |
10/11/2023 |
30.05
|
449,200 | 30.37 | 30.37 | 30.05 | 1,400 | 24,400 | -0.9 | |
09/11/2023 |
30.37
|
474,500 | 30.45 | 31.00 | 30.29 | 1,900 | 173,300 | -6.6 | |
08/11/2023 |
30.45
|
636,500 | 30.29 | 30.60 | 30.21 | 6,600 | 205,000 | -7.7 | |
07/11/2023 |
30.29
|
499,500 | 30.52 | 31.32 | 30.13 | 300 | 45,600 | -1.7 | |
06/11/2023 |
30.52
|
935,900 | 29.58 | 31.00 | 29.66 | 31,200 | 258,000 | -8.7 | |
03/11/2023 |
29.58
|
757,000 | 28.79 | 29.66 | 28.79 | 77,000 | 47,000 | 1.1 | |
02/11/2023 |
28.79
|
614,100 | 28.15 | 28.86 | 28.15 | 0 | 337,000 | -12.1 | |
01/11/2023 |
28.15
|
643,300 | 28.31 | 28.31 | 27.92 | 3,000 | 365,400 | -12.9 | |
31/10/2023 |
28.31
|
318,700 | 28.47 | 28.71 | 28.07 | 300 | 0 | 0.0 | |
30/10/2023 |
28.47
|
246,400 | 28.63 | 28.71 | 28.47 | 0 | 0 | 0 | |
27/10/2023 |
28.63
|
260,000 | 28.63 | 28.79 | 28.39 | 0 | 141,200 | -5.1 | |
26/10/2023 |
28.63
|
500,400 | 29.26 | 29.26 | 28.47 | 3,000 | 15,900 | -0.5 | |
25/10/2023 |
29.26
|
143,400 | 29.02 | 29.34 | 29.10 | 0 | 1,000 | -0.0 | |
24/10/2023 |
29.02
|
50,300 | 29.02 | 29.10 | 28.94 | 0 | 0 | 0 | |
23/10/2023 |
29.02
|
165,300 | 29.10 | 29.42 | 28.86 | 0 | 0 | 0 | |
20/10/2023 |
29.10
|
164,400 | 28.71 | 29.18 | 28.63 | 100 | 100 | 0 | |
19/10/2023 |
28.71
|
416,000 | 29.02 | 29.02 | 28.55 | 5,100 | 102,100 | -3.5 | |
18/10/2023 |
29.02
|
753,300 | 29.26 | 29.42 | 28.71 | 2,000 | 143,000 | -5.2 | |
17/10/2023 |
29.26
|
387,000 | 29.42 | 30.05 | 29.26 | 0 | 113,900 | -4.2 | |
16/10/2023 |
29.42
|
402,900 | 29.66 | 29.66 | 29.42 | 0 | 211,320 | -7.9 | |
13/10/2023 |
29.66
|
376,500 | 29.58 | 29.66 | 29.42 | 500 | 277,500 | -10.3 | |
12/10/2023 |
29.58
|
369,700 | 29.58 | 29.81 | 29.58 | 2,200 | 269,300 | -10.0 | |
11/10/2023 |
29.58
|
281,500 | 29.58 | 29.73 | 29.42 | 1,100 | 196,200 | -7.3 | |
10/10/2023 |
29.58
|
500,700 | 29.73 | 29.81 | 29.50 | 9,100 | 193,300 | -6.9 | |
09/10/2023 |
29.73
|
313,500 | 29.34 | 29.73 | 29.34 | 3,100 | 135,000 | -4.9 | |
06/10/2023 |
29.34
|
174,000 | 29.26 | 29.34 | 29.10 | 8,900 | 19,600 | -0.4 | |
05/10/2023 |
29.26
|
275,500 | 29.18 | 29.34 | 29.10 | 7,000 | 57,000 | -1.9 | |
04/10/2023 |
29.18
|
575,300 | 29.10 | 29.26 | 29.02 | 85,800 | 313,600 | -8.4 | |
03/10/2023 |
29.10
|
518,500 | 29.73 | 29.73 | 29.10 | 300 | 72,300 | -2.7 | |
02/10/2023 |
29.73
|
120,600 | 29.66 | 29.89 | 29.42 | 0 | 24,200 | -0.9 | |
29/09/2023 |
29.66
|
182,200 | 29.42 | 29.66 | 29.34 | 0 | 34,400 | -1.3 | |
28/09/2023 |
29.42
|
291,600 | 29.42 | 29.58 | 29.18 | 0 | 27,600 | -1.0 | |
27/09/2023 |
29.42
|
277,600 | 29.02 | 29.42 | 29.02 | 500 | 0 | 0.0 | |
26/09/2023 |
29.02
|
686,800 | 29.26 | 29.34 | 28.86 | 6,000 | 135,600 | -4.8 | |
25/09/2023 |
29.26
|
768,300 | 29.66 | 30.13 | 28.86 | 3,000 | 105,000 | -3.8 | |
22/09/2023 |
29.66
|
896,200 | 30.21 | 30.29 | 29.50 | 3,200 | 0 | 0.1 | |
21/09/2023 |
30.21
|
394,800 | 30.13 | 30.45 | 30.13 | 0 | 0 | 0 | |
20/09/2023 |
30.13
|
296,100 | 30.05 | 30.21 | 29.81 | 0 | 1,200 | -0.0 | |
19/09/2023 |
30.05
|
253,300 | 29.89 | 30.05 | 29.81 | 3,200 | 0 | 0.1 | |
18/09/2023 |
29.89
|
282,300 | 29.89 | 30.05 | 29.73 | 0 | 200 | -0.0 | |
15/09/2023 |
29.89
|
444,000 | 30.05 | 30.05 | 29.73 | 600 | 177,400 | -6.7 | |
14/09/2023 |
30.05
|
627,900 | 30.21 | 30.21 | 29.73 | 40,800 | 70,000 | -1.1 | |
13/09/2023 |
30.21
|
534,900 | 30.37 | 30.37 | 29.97 | 8,400 | 600 | 0.3 | |
12/09/2023 |
30.37
|
597,600 | 30.05 | 30.37 | 29.97 | 400 | 50,000 | -1.9 | |
11/09/2023 |
30.05
|
463,000 | 30.60 | 30.76 | 30.05 | 33,800 | 0 | 1.3 | |
08/09/2023 |
30.60
|
525,900 | 30.37 | 30.68 | 30.29 | 7,200 | 0 | 0.3 | |
07/09/2023 |
30.37
|
591,700 | 30.52 | 30.60 | 30.05 | 300 | 5,100 | -0.2 | |
06/09/2023 |
30.52
|
1,176,800 | 29.81 | 30.52 | 29.66 | 6,200 | 500,000 | -18.6 | |
05/09/2023 |
29.81
|
688,300 | 29.66 | 29.97 | 29.73 | 552,400 | 632,000 | -3.0 | |
31/08/2023 |
29.66
|
660,200 | 29.73 | 29.81 | 29.58 | 18,300 | 2,000 | 0.6 | |
30/08/2023 |
29.73
|
285,600 | 29.81 | 29.97 | 29.58 | 0 | 0 | 0 | |
29/08/2023 |
29.81
|
605,800 | 29.42 | 29.89 | 29.50 | 102,200 | 0 | 3.8 | |
28/08/2023 |
29.42
|
347,100 | 29.26 | 29.50 | 28.71 | 2,200 | 0 | 0.1 | |
25/08/2023 |
29.26
|
1,117,900 | 29.66 | 29.73 | 29.10 | 14,100 | 500,000 | -18.0 | |
24/08/2023 |
29.66
|
539,300 | 29.34 | 29.73 | 29.42 | 400 | 0 | 0.0 | |
23/08/2023 |
29.34
|
464,900 | 29.58 | 29.66 | 29.26 | 0 | 900 | -0.0 | |
22/08/2023 |
29.58
|
772,100 | 29.34 | 29.58 | 28.86 | 4,000 | 0 | 0.1 | |
21/08/2023 |
29.34
|
931,400 | 29.18 | 29.58 | 29.10 | 243 | 1,000 | -0.0 | |
18/08/2023 |
29.18
|
2,052,300 | 30.13 | 30.52 | 28.94 | 29,900 | 0 | 1.1 | |
17/08/2023 |
30.13
|
2,937,400 | 31.16 | 31.16 | 30.13 | 65,000 | 63,200 | 0.1 | |
16/08/2023 |
31.16
|
892,200 | 31.24 | 31.39 | 30.92 | 43,500 | 200 | 1.7 | |
15/08/2023 |
31.24
|
853,300 | 31.55 | 31.55 | 31.08 | 28,100 | 150,000 | -4.8 | |
14/08/2023 |
31.55
|
1,325,500 | 31.24 | 31.71 | 31.00 | 3,600 | 0 | 0.1 | |
11/08/2023 |
31.24
|
1,298,000 | 31.47 | 31.87 | 30.84 | 0 | 67,600 | -2.7 | |
10/08/2023 |
31.47
|
1,279,200 | 31.00 | 31.87 | 30.92 | 6,600 | 0 | 0.3 | |
09/08/2023 |
31.00
|
1,776,200 | 31.39 | 31.63 | 31.00 | 7,800 | 888,000 | -34.7 | |
08/08/2023 |
31.39
|
1,728,000 | 31.79 | 32.11 | 31.24 | 5,500 | 726,700 | -28.8 | |
07/08/2023 |
31.79
|
1,559,700 | 32.19 | 32.42 | 31.55 | 8,600 | 787,600 | -31.4 | |
04/08/2023 |
32.19
|
4,140,500 | 31.08 | 32.42 | 31.08 | 13,100 | 2,086,000 | -84.1 | |
03/08/2023 |
31.08
|
2,207,000 | 31.16 | 31.87 | 30.92 | 2,600 | 1,207,300 | -47.5 | |
02/08/2023 |
31.16
|
3,733,500 | 30.05 | 31.32 | 29.81 | 0 | 0 | 0 | |
01/08/2023 |
30.05
|
787,500 | 29.81 | 30.21 | 29.81 | 0 | 0 | 0 | |
31/07/2023 |
29.81
|
532,600 | 30.05 | 30.05 | 29.73 | 1,600 | 260,000 | -9.7 | |
28/07/2023 |
30.05
|
140,500 | 29.97 | 30.13 | 29.89 | 200 | 0 | 0.0 | |
27/07/2023 |
29.97
|
342,300 | 29.73 | 30.05 | 29.73 | 14,000 | 0 | 0.5 | |
26/07/2023 |
29.73
|
1,215,100 | 30.21 | 30.37 | 29.66 | 4,740 | 702,400 | -26.4 | |
25/07/2023 |
30.21
|
568,300 | 30.52 | 30.76 | 30.05 | 9,800 | 272,500 | -10.1 |