Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
6.55 | 17.95% | 377,134,000 | 5,744,843 | 86.3 |
36.50
44.95
44.45
|
2 tháng
(2025-06-02) |
6.75 | 18.60% | 513,336,400 | -1,641,657 | -176.2 |
35.20
44.95
44.45
|
3 tháng
(2025-05-05) |
6.05 | 16.35% | 675,144,100 | -6,737,924 | -454.0 |
35.20
44.95
44.45
|
6 tháng
(2025-02-03) |
8.60 | 24.96% | 1,258,029,400 | 22,436,932 | 664.3 |
32.05
44.95
44.45
|
12 tháng
(2024-08-06) |
10.50 | 32.26% | 1,940,549,600 | 15,582,131 | 445.6 |
31.27
44.95
44.45
|
24 tháng
(2023-08-14) |
9.97 | 30.14% | 3,376,934,700 | -11,866,623 | -887.3 |
24.68
44.95
44.45
|
36 tháng
(2022-08-17) |
16.67 | 63.18% | 4,825,805,100 | 21,148,997 | 9.6 |
12.79
44.95
44.45
|
60 tháng
(2020-08-27) |
36.29 | 536.44% | 6,309,150,110 | -2,313,200 | -1,279.9 |
6.54
44.95
44.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/07/2023 |
32.93
|
3,804,700 | 32.78 | 33.23 | 32.36 | 22,000 | 60,400 | -1.7 | |
28/07/2023 |
32.78
|
4,092,900 | 32.32 | 33.27 | 32.25 | 679,300 | 363,000 | 13.8 | |
27/07/2023 |
32.32
|
4,347,300 | 32.59 | 32.96 | 32.02 | 33,100 | 92,300 | -2.5 | |
26/07/2023 |
32.59
|
3,195,300 | 32.55 | 33.00 | 32.32 | 317,100 | 34,600 | 12.2 | |
25/07/2023 |
32.55
|
5,425,800 | 31.98 | 32.89 | 31.98 | 465,100 | 35,500 | 18.5 | |
24/07/2023 |
31.98
|
3,895,500 | 32.44 | 32.66 | 31.91 | 99,400 | 162,300 | -2.6 | |
21/07/2023 |
32.44
|
5,177,200 | 31.79 | 32.44 | 31.26 | 586,500 | 30,300 | 23.3 | |
20/07/2023 |
31.79
|
4,913,400 | 32.25 | 32.25 | 31.07 | 531,400 | 99,200 | 18.2 | |
19/07/2023 |
32.25
|
3,667,700 | 31.72 | 32.70 | 31.56 | 488,000 | 52,700 | 18.4 | |
18/07/2023 |
31.72
|
2,592,300 | 32.02 | 32.17 | 31.49 | 202,800 | 5,200 | 8.3 | |
17/07/2023 |
32.02
|
2,650,000 | 32.36 | 32.55 | 31.98 | 445,400 | 121,600 | 13.8 | |
14/07/2023 |
32.36
|
5,058,100 | 31.60 | 32.36 | 31.07 | 566,300 | 56,400 | 21.3 | |
13/07/2023 |
31.60
|
2,102,300 | 31.49 | 31.94 | 31.41 | 130,900 | 0 | 5.5 | |
12/07/2023 |
31.49
|
4,195,400 | 31.34 | 32.32 | 31.34 | 106,500 | 782,600 | -28.2 | |
11/07/2023 |
31.34
|
5,996,700 | 31.56 | 31.60 | 31.00 | 19,000 | 1,349,300 | -55.1 | |
10/07/2023 |
31.56
|
5,771,600 | 30.88 | 31.68 | 30.88 | 599,600 | 1,298,800 | -28.8 | |
07/07/2023 |
30.88
|
4,065,700 | 30.43 | 30.92 | 29.90 | 392,200 | 254,400 | 5.6 | |
06/07/2023 |
30.43
|
9,893,800 | 29.63 | 30.88 | 29.71 | 166,800 | 587,200 | -16.9 | |
05/07/2023 |
29.63
|
4,015,000 | 30.01 | 30.16 | 29.56 | 140,900 | 52,000 | 3.5 | |
04/07/2023 |
30.01
|
9,722,900 | 28.12 | 30.05 | 28.01 | 759,600 | 35,700 | 27.8 | |
03/07/2023 |
28.12
|
3,264,200 | 27.70 | 28.31 | 27.74 | 83,200 | 34,900 | 1.8 | |
30/06/2023 |
27.70
|
4,509,400 | 27.86 | 28.20 | 27.48 | 186,900 | 6,500 | 6.7 | |
29/06/2023 |
27.86
|
4,187,300 | 28.65 | 28.76 | 27.70 | 97,900 | 268,300 | -6.4 | |
28/06/2023 |
28.65
|
3,497,600 | 28.42 | 28.99 | 28.39 | 38,200 | 306,200 | -10.1 | |
27/06/2023 |
28.42
|
3,577,700 | 28.31 | 28.69 | 28.23 | 38,800 | 180,200 | -5.3 | |
26/06/2023 |
28.31
|
5,143,100 | 28.31 | 28.61 | 27.25 | 306,100 | 78,800 | 8.4 | |
23/06/2023 |
28.31
|
4,887,000 | 28.31 | 28.54 | 27.89 | 249,300 | 41,900 | 7.7 | |
22/06/2023 |
28.31
|
4,621,800 | 28.54 | 28.73 | 28.08 | 84,500 | 120,100 | -1.3 | |
21/06/2023 |
28.54
|
5,999,300 | 28.01 | 29.03 | 28.04 | 828,500 | 89,600 | 27.7 | |
20/06/2023 |
28.01
|
4,684,900 | 27.74 | 28.01 | 27.25 | 182,400 | 99,100 | 3.0 | |
19/06/2023 |
27.74
|
8,008,100 | 26.57 | 27.86 | 26.64 | 1,838,100 | 21,400 | 65.8 | |
16/06/2023 |
26.57
|
15,111,700 | 26.00 | 27.78 | 26.19 | 770,900 | 971,600 | -6.6 | |
15/06/2023 |
26.00
|
2,306,500 | 25.93 | 26.23 | 25.77 | 100,700 | 3,000 | 3.4 | |
14/06/2023 |
25.93
|
5,103,700 | 25.96 | 26.57 | 25.93 | 370,300 | 5,500 | 12.6 | |
13/06/2023 |
25.96
|
4,330,100 | 26.27 | 26.46 | 25.89 | 399,500 | 222,800 | 6.1 | |
12/06/2023 |
26.27
|
3,320,600 | 26.34 | 26.42 | 25.55 | 529,400 | 304,700 | 7.8 | |
09/06/2023 |
26.34
|
6,007,900 | 25.74 | 26.34 | 25.17 | 517,200 | 37,100 | 16.6 | |
08/06/2023 |
25.74
|
5,574,400 | 26.68 | 26.80 | 25.74 | 168,100 | 233,300 | -2.2 | |
07/06/2023 |
26.68
|
3,848,700 | 26.64 | 26.95 | 26.49 | 31,100 | 3,000 | 1.0 | |
06/06/2023 |
26.64
|
5,404,700 | 26.00 | 26.76 | 25.81 | 862,000 | 67,000 | 27.8 | |
05/06/2023 |
26.00
|
4,630,500 | 26.49 | 26.76 | 25.93 | 339,800 | 197,600 | 4.9 | |
02/06/2023 |
26.49
|
5,177,300 | 26.38 | 27.17 | 26.49 | 782,800 | 68,700 | 25.3 | |
01/06/2023 |
26.38
|
3,680,700 | 26.19 | 26.42 | 25.81 | 600 | 28,400 | -1.0 | |
31/05/2023 |
26.19
|
3,902,100 | 26.49 | 26.64 | 25.89 | 49,300 | 81,300 | -1.1 | |
30/05/2023 |
26.49
|
4,357,000 | 26.49 | 26.80 | 26.11 | 67,800 | 142,400 | -2.6 | |
29/05/2023 |
26.49
|
4,156,600 | 25.74 | 26.80 | 25.74 | 221,000 | 14,000 | 7.2 | |
26/05/2023 |
25.74
|
2,610,200 | 25.74 | 26.04 | 25.66 | 25,300 | 12,100 | 0.4 | |
25/05/2023 |
25.74
|
3,608,600 | 25.74 | 25.89 | 25.36 | 276,800 | 172,600 | 3.5 | |
24/05/2023 |
25.74
|
5,064,400 | 25.62 | 26.27 | 25.58 | 566,200 | 200 | 19.4 | |
23/05/2023 |
25.62
|
5,385,600 | 25.70 | 26.30 | 25.58 | 7,100 | 150,300 | -4.9 | |
22/05/2023 |
25.70
|
3,335,900 | 25.62 | 26.04 | 25.55 | 3,700 | 113,300 | -3.7 | |
19/05/2023 |
25.62
|
4,306,400 | 26.04 | 26.04 | 25.17 | 15,100 | 207,300 | -6.5 | |
18/05/2023 |
26.04
|
11,774,400 | 24.37 | 26.08 | 24.34 | 453,700 | 8,100 | 15.0 | |
17/05/2023 |
24.37
|
5,916,500 | 24.53 | 24.87 | 24.37 | 449,100 | 215,700 | 7.6 | |
16/05/2023 |
24.53
|
3,714,300 | 24.49 | 24.90 | 24.41 | 399,700 | 0 | 13.0 | |
15/05/2023: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
15/05/2023 |
24.49
|
3,484,500 | 24.64 | 25.09 | 24.45 | 3,700 | 183,000 | -5.9 | |
12/05/2023 |
24.64
|
6,184,300 | 24.15 | 24.68 | 23.89 | 141,500 | 222,200 | -2.6 | |
11/05/2023 |
24.15
|
5,041,500 | 24.34 | 24.60 | 24.08 | 127,400 | 0 | 4.2 | |
10/05/2023 |
24.34
|
4,674,300 | 24.38 | 24.82 | 24.30 | 59,700 | 19,000 | 1.3 | |
09/05/2023 |
24.38
|
3,155,300 | 24.53 | 24.56 | 24.23 | 385,300 | 323,100 | 2.0 | |
08/05/2023 |
24.53
|
5,330,400 | 23.78 | 24.68 | 23.93 | 244,700 | 367,800 | -4.0 | |
05/05/2023 |
23.78
|
3,856,700 | 24.23 | 24.34 | 23.71 | 43,600 | 452,800 | -13.1 | |
04/05/2023 |
24.23
|
6,902,900 | 23.71 | 24.53 | 23.41 | 395,400 | 320,600 | 2.4 | |
28/04/2023 |
23.71
|
4,962,700 | 23.00 | 23.82 | 23.11 | 257,800 | 300,000 | -1.3 | |
27/04/2023 |
23.00
|
2,783,700 | 23.18 | 23.41 | 22.81 | 5,600 | 475,200 | -14.5 | |
26/04/2023 |
23.18
|
3,233,600 | 22.36 | 23.22 | 22.36 | 1,556,280 | 1,781,804 | -7.0 | |
25/04/2023 |
22.36
|
6,212,800 | 23.22 | 23.56 | 22.03 | 761,105 | 183,600 | 17.3 | |
24/04/2023 |
23.22
|
1,711,300 | 23.56 | 23.78 | 22.96 | 11,700 | 97,900 | -2.7 | |
21/04/2023 |
23.56
|
5,287,000 | 23.48 | 24.15 | 23.26 | 0 | 129,800 | -4.1 | |
20/04/2023 |
23.48
|
2,391,000 | 23.45 | 23.67 | 23.00 | 206,300 | 63,500 | 4.5 | |
19/04/2023 |
23.45
|
3,703,000 | 24.00 | 24.23 | 23.22 | 226,500 | 310,500 | -2.6 | |
18/04/2023 |
24.00
|
5,322,300 | 23.22 | 24.00 | 23.00 | 33,400 | 6,600 | 0.9 | |
17/04/2023 |
23.22
|
3,218,200 | 22.96 | 23.48 | 22.70 | 392,000 | 500 | 12.2 | |
14/04/2023 |
22.96
|
5,917,100 | 23.63 | 24.04 | 22.96 | 8,200 | 333,200 | -10.0 | |
13/04/2023 |
23.63
|
7,136,700 | 24.27 | 24.30 | 23.63 | 21,800 | 1,313,290 | -40.9 | |
12/04/2023 |
24.27
|
3,788,800 | 24.68 | 24.75 | 24.19 | 28,300 | 416,400 | -12.6 | |
11/04/2023 |
24.68
|
6,911,700 | 23.89 | 24.68 | 23.78 | 244,700 | 392,800 | -4.9 | |
10/04/2023 |
23.89
|
6,184,000 | 24.38 | 24.94 | 23.86 | 150,200 | 223,404 | -2.3 | |
07/04/2023 |
24.38
|
5,829,400 | 23.86 | 24.75 | 23.71 | 222,600 | 33,800 | 6.2 | |
06/04/2023 |
23.86
|
8,039,400 | 24.68 | 24.97 | 23.86 | 12,400 | 614,339 | -19.3 | |
05/04/2023 |
24.68
|
4,620,100 | 24.82 | 24.82 | 24.23 | 21,300 | 190,000 | -5.6 | |
04/04/2023 |
24.82
|
8,343,400 | 24.34 | 25.05 | 24.08 | 79,900 | 953,100 | -29.1 | |
03/04/2023 |
24.34
|
5,513,000 | 23.93 | 24.45 | 24.12 | 55,000 | 67,720 | -0.4 | |
31/03/2023 |
23.93
|
12,490,700 | 24.08 | 24.23 | 23.18 | 796,500 | 1,160,640 | -11.7 | |
30/03/2023 |
24.08
|
5,673,000 | 24.45 | 24.97 | 24.00 | 40,100 | 696,400 | -21.1 | |
29/03/2023 |
24.45
|
6,230,100 | 23.63 | 24.45 | 23.67 | 637,600 | 230,160 | 13.4 | |
28/03/2023 |
23.63
|
7,685,200 | 23.86 | 24.08 | 23.56 | 625,200 | 96,600 | 16.8 | |
27/03/2023 |
23.86
|
7,184,300 | 23.15 | 24.23 | 23.37 | 455,700 | 1,700 | 14.5 | |
24/03/2023 |
23.15
|
6,358,600 | 23.41 | 23.71 | 23.11 | 853,800 | 292,100 | 17.6 | |
23/03/2023 |
23.41
|
11,235,800 | 21.95 | 23.41 | 21.69 | 905,600 | 20,900 | 26.8 | |
22/03/2023 |
21.95
|
7,489,100 | 21.84 | 22.63 | 21.88 | 519,400 | 45,200 | 14.2 | |
21/03/2023 |
21.84
|
6,193,200 | 20.87 | 21.84 | 20.95 | 1,249,360 | 103,800 | -2.4 | |
20/03/2023 |
20.87
|
7,390,500 | 21.95 | 21.99 | 20.80 | 106,500 | 137,105 | -0.9 | |
17/03/2023 |
21.95
|
9,954,900 | 21.81 | 22.18 | 21.43 | 3,157,000 | 364,700 | 82.2 | |
16/03/2023 |
21.81
|
5,962,500 | 21.77 | 22.22 | 21.77 | 76,200 | 9,000 | 2.0 | |
15/03/2023 |
21.77
|
8,406,200 | 20.35 | 21.77 | 20.99 | 165,900 | 32,600 | 3.9 | |
14/03/2023 |
20.35
|
6,446,500 | 21.17 | 21.17 | 20.28 | 915,556 | 338,400 | 15.8 | |
13/03/2023 |
21.17
|
6,733,400 | 20.76 | 21.28 | 20.35 | 1,057,100 | 387,000 | 19.0 | |
10/03/2023 |
20.76
|
4,746,700 | 20.87 | 20.95 | 20.39 | 325,700 | 245,160 | 2.2 | |
09/03/2023 |
20.87
|
4,767,800 | 20.95 | 21.21 | 20.72 | 608,500 | 471,700 | 3.8 |