| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-0.90 | -3.82% | 533,413,200 | -30,125,559 | -693.7 |
22.45
24.80
22.45
|
|
2 tháng
(2025-02-03) |
0.55 | 2.49% | 808,381,800 | -30,158,452 | -694.4 |
22.10
24.80
22.45
|
|
3 tháng
(2025-01-06) |
1.43 | 6.75% | 928,975,000 | -30,077,957 | -694.4 |
21.15
24.80
22.45
|
|
6 tháng
(2024-10-07) |
0.74 | 3.36% | 1,512,690,700 | -30,458,933 | -753.5 |
20.13
24.80
22.45
|
|
12 tháng
(2024-04-09) |
2.23 | 10.92% | 3,613,681,600 | -34,610,125 | -844.7 |
18.72
24.80
22.45
|
|
24 tháng
(2023-04-17) |
9.48 | 71.99% | 6,753,823,600 | -35,806,468 | -868.0 |
13.03
24.80
22.45
|
|
36 tháng
(2022-04-20) |
4.91 | 27.68% | 9,121,783,200 | -37,436,458 | -858.6 |
10.21
24.80
22.45
|
|
60 tháng
(2020-05-04) |
16.57 | 272.33% | 15,894,459,150 | -27,925,314 | -875.5 |
5.89
24.80
22.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/04/2025 |
22.45
|
73,116,900 | 21.10 | 22.45 | 21.10 | 1,260,000 | 22,206,618 | -450.1 | |
| 03/04/2025 |
22.65
|
86,268,100 | 23.60 | 23.70 | 22.65 | 1,585,000 | 31,623,996 | -691.6 | |
| 02/04/2025 |
24.35
|
9,787,900 | 24.60 | 24.65 | 24.35 | 672,500 | 683,000 | -0.3 | |
| 01/04/2025 |
24.60
|
13,919,500 | 24.15 | 24.60 | 24 | 500,126 | 500,500 | -0.0 | |
| 31/03/2025 |
24.10
|
18,699,200 | 23.85 | 24.10 | 23.80 | 0 | 1,135 | -0.0 | |
| 28/03/2025 |
23.90
|
13,037,100 | 24 | 24.10 | 23.80 | 2,007,300 | 2,008,800 | -0.0 | |
| 27/03/2025 |
23.90
|
12,425,800 | 24 | 24.10 | 23.90 | 0 | 26 | -0.0 | |
| 26/03/2025 |
24
|
18,277,300 | 24.15 | 24.40 | 24 | 0 | 536 | -0.0 | |
| 25/03/2025 |
24.20
|
12,739,400 | 24.50 | 24.55 | 24.15 | 0 | 0 | 0 | |
| 24/03/2025 |
24.40
|
15,571,400 | 24.30 | 24.40 | 23.95 | 1,176,900 | 1,177,026 | -0.0 | |
| 21/03/2025 |
24.30
|
15,567,500 | 24.30 | 24.50 | 24.20 | 0 | 0 | 0 | |
| 20/03/2025 |
24.25
|
21,142,600 | 24 | 24.35 | 23.90 | 1,320,020 | 1,319,600 | 0.0 | |
| 19/03/2025 |
23.85
|
20,386,000 | 23.90 | 24 | 23.70 | 568,777 | 296,700 | 6.5 | |
| 18/03/2025 |
23.90
|
26,614,000 | 24.40 | 24.40 | 23.90 | 1,532,975 | 1,533,275 | -0.0 | |
| 17/03/2025 |
24.30
|
25,601,900 | 24.40 | 24.45 | 24.10 | 1,104,600 | 1,105,020 | -0.0 | |
| 14/03/2025 |
24.30
|
19,724,000 | 24.25 | 24.45 | 24.15 | 310,000 | 599,577 | -7.0 | |
| 13/03/2025 |
24.30
|
23,064,100 | 24.65 | 24.70 | 24.20 | 2,550,000 | 2,555,355 | -0.1 | |
| 12/03/2025 |
24.60
|
30,957,600 | 24.90 | 25 | 24.60 | 2,600,000 | 2,601,000 | -0.0 | |
| 11/03/2025 |
24.80
|
26,519,300 | 24.20 | 24.80 | 24.15 | 1,720,216 | 1,693,416 | 0.6 | |
| 10/03/2025 |
24.50
|
19,419,600 | 24.75 | 24.90 | 24.45 | 58,536 | 50,200 | 0.2 | |
| 07/03/2025 |
24.50
|
47,416,100 | 24.25 | 24.90 | 24.10 | 429,500 | 446,972 | -0.4 | |
| 06/03/2025 |
24.10
|
25,919,100 | 23.70 | 24.10 | 23.50 | 551,777 | 617,116 | -1.5 | |
| 05/03/2025 |
23.55
|
30,355,700 | 23.40 | 24.10 | 23.30 | 3,236,400 | 3,236,936 | -0.0 | |
| 04/03/2025 |
23.40
|
21,367,000 | 23.05 | 23.60 | 22.85 | 12,854,986 | 12,843,038 | 0.3 | |
| 03/03/2025 |
23.10
|
9,195,600 | 23 | 23.10 | 22.95 | 961,426 | 965,077 | -0.1 | |
| 28/02/2025 |
23
|
11,052,800 | 23.10 | 23.15 | 22.95 | 1,190,000 | 1,190,931 | -0.0 | |
| 27/02/2025 |
23.20
|
12,766,600 | 23.20 | 23.25 | 22.95 | 389,500 | 404,486 | -0.3 | |
| 26/02/2025 |
23.20
|
8,376,800 | 23.50 | 23.55 | 23.20 | 370,106 | 370,132 | -0.0 | |
| 25/02/2025 |
23.40
|
37,696,200 | 23.05 | 23.55 | 23.05 | 670,200 | 676,420 | -0.1 | |
| 24/02/2025 |
23
|
13,460,200 | 22.80 | 23.05 | 22.80 | 279,000 | 279,100 | -0.0 | |
| 21/02/2025 |
22.90
|
20,513,900 | 22.90 | 23.15 | 22.80 | 338,500 | 344,100 | -0.1 | |
| 20/02/2025 |
22.85
|
10,831,800 | 23 | 23 | 22.85 | 790,000 | 793,000 | -0.1 | |
| 19/02/2025 |
22.85
|
9,166,500 | 22.80 | 22.95 | 22.70 | 1,185,575 | 1,187,400 | -0.0 | |
| 18/02/2025 |
22.70
|
10,082,500 | 22.65 | 22.95 | 22.60 | 2,415,600 | 2,415,640 | -0.0 | |
| 17/02/2025 |
22.65
|
8,679,000 | 22.90 | 22.90 | 22.60 | 639,042 | 625,000 | 0.3 | |
| 14/02/2025 |
22.85
|
8,160,100 | 23 | 23 | 22.80 | 45,000 | 46,175 | -0.0 | |
| 13/02/2025 |
22.90
|
7,458,100 | 22.85 | 22.90 | 22.60 | 100,000 | 104,690 | -0.1 | |
| 12/02/2025 |
22.70
|
7,185,700 | 23 | 23.05 | 22.70 | 574,500 | 588,542 | -0.3 | |
| 11/02/2025 |
23
|
7,739,300 | 23 | 23 | 22.85 | 45,000 | 45,046 | -0.0 | |
| 10/02/2025 |
22.90
|
19,336,200 | 22.70 | 23.25 | 22.45 | 523,700 | 523,700 | 0 | |
| 07/02/2025 |
22.75
|
14,192,900 | 22.70 | 23 | 22.40 | 45,000 | 45,200 | -0.0 | |
| 06/02/2025 |
22.60
|
10,756,200 | 22.55 | 22.95 | 22.55 | 351,700 | 351,700 | 0 | |
| 05/02/2025 |
22.50
|
7,229,500 | 22.50 | 22.55 | 22.30 | 0 | 0 | 0 | |
| 04/02/2025 |
22.45
|
11,057,300 | 22.20 | 22.60 | 22.10 | 501,825 | 512,042 | -0.2 | |
| 03/02/2025 |
22.10
|
8,664,400 | 22.05 | 22.25 | 21.95 | 751,066 | 743,200 | 0.2 | |
| 24/01/2025 |
22.40
|
9,798,300 | 22.05 | 22.45 | 22.05 | 69 | 0 | 0.0 | |
| 23/01/2025 |
22.20
|
13,735,100 | 21.90 | 22.25 | 21.80 | 1,505,700 | 1,504,600 | 0.0 | |
| 22/01/2025 |
21.80
|
5,961,800 | 21.95 | 21.95 | 21.75 | 2,061,100 | 2,068,966 | -0.2 | |
| 21/01/2025 |
21.85
|
6,770,200 | 21.95 | 22.05 | 21.75 | 0 | 69 | -0.0 | |
| 20/01/2025 |
21.85
|
8,238,800 | 21.50 | 21.95 | 21.50 | 1,187,870 | 1,186,900 | 0.0 | |
| 17/01/2025 |
21.50
|
4,483,700 | 21.50 | 21.50 | 21.35 | 3,481,700 | 3,481,700 | 0 | |
| 16/01/2025 |
21.40
|
7,329,100 | 21.50 | 21.60 | 21.35 | 2,572,700 | 2,574,100 | -0.0 | |
| 15/01/2025 |
21.35
|
4,726,200 | 21.45 | 21.50 | 21.30 | 2,968,600 | 2,970,670 | -0.0 | |
| 14/01/2025 |
21.30
|
5,736,000 | 21.40 | 21.50 | 21.15 | 2,200,000 | 2,200,000 | 0 | |
| 13/01/2025 |
21.50
|
7,871,600 | 21.15 | 21.50 | 20.95 | 324,900 | 324,900 | 0 | |
| 10/01/2025 |
21.15
|
8,681,700 | 21.45 | 21.50 | 21.15 | 1,733,800 | 1,734,352 | -0.0 | |
| 09/01/2025 |
21.50
|
4,367,500 | 21.60 | 21.70 | 21.45 | 3,153,800 | 3,153,800 | 0 | |
| 08/01/2025 |
21.60
|
6,536,100 | 21.45 | 21.70 | 21.45 | 1,880,465 | 1,880,465 | 0 | |
| 07/01/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 07/01/2025 |
21.65
|
11,801,300 | 21.70 | 21.70 | 21.20 | 2,667,265 | 2,657,000 | 0.2 | |
| 06/01/2025 |
21.22
|
14,555,800 | 21.48 | 21.65 | 21.22 | 80,048 | 0 | 0.0 | |
| 03/01/2025 |
21.48
|
11,035,600 | 21.91 | 21.91 | 21.48 | 195,000 | 195,000 | 0 | |
| 02/01/2025 |
21.91
|
12,435,800 | 21.87 | 22.13 | 21.78 | 37,898 | 27,563 | 0.3 | |
| 31/12/2024 |
21.83
|
11,241,300 | 21.57 | 21.83 | 21.57 | 530,000 | 610,048 | -2.0 | |
| 30/12/2024 |
21.57
|
11,064,900 | 21.87 | 21.87 | 21.57 | 500,000 | 500,000 | 0 | |
| 27/12/2024 |
21.78
|
16,701,900 | 21.78 | 22 | 21.74 | 1,796,300 | 1,813,600 | -0.4 | |
| 26/12/2024 |
21.65
|
19,904,600 | 21.30 | 21.65 | 21.26 | 1,347,600 | 1,366,500 | -0.5 | |
| 25/12/2024 |
21.26
|
14,819,900 | 20.83 | 21.57 | 20.83 | 1,001,700 | 1,000,000 | 0.0 | |
| 24/12/2024 |
20.78
|
3,479,800 | 20.91 | 20.91 | 20.74 | 204,000 | 204,200 | -0.0 | |
| 23/12/2024 |
20.91
|
3,290,600 | 20.87 | 21 | 20.87 | 4,153,300 | 4,154,400 | -0.0 | |
| 20/12/2024 |
20.87
|
4,123,400 | 20.74 | 20.87 | 20.70 | 831,919 | 624,100 | -0.0 | |
| 19/12/2024 |
20.74
|
10,456,300 | 20.70 | 20.91 | 20.70 | 72,090 | 72,000 | 0.0 | |
| 18/12/2024 |
21.04
|
3,778,700 | 21 | 21.04 | 20.91 | 402,000 | 152,000 | 0 | |
| 17/12/2024 |
21
|
3,867,900 | 20.91 | 21.04 | 20.91 | 28,817 | 200,019 | -4.8 | |
| 16/12/2024 |
20.96
|
5,691,600 | 21.09 | 21.17 | 20.87 | 705,731 | 704,790 | 0.0 | |
| 13/12/2024 |
21.09
|
4,396,300 | 21.09 | 21.17 | 21.04 | 152,109 | 250,000 | -6.1 | |
| 12/12/2024 |
21.13
|
5,748,500 | 21.22 | 21.35 | 21.13 | 1,717 | 28,817 | -0.7 | |
| 11/12/2024 |
21.13
|
5,623,000 | 21.09 | 21.22 | 20.96 | 1,052,900 | 1,034,931 | 0.4 | |
| 10/12/2024 |
21.09
|
5,009,700 | 21.22 | 21.30 | 21.09 | 1,858,061 | 1,852,109 | -3.7 | |
| 09/12/2024 |
21.22
|
5,848,600 | 21.22 | 21.35 | 21.09 | 555,500 | 551,717 | 0.1 | |
| 06/12/2024 |
21.17
|
6,119,000 | 21.39 | 21.39 | 21.17 | 9,775,187 | 9,794,125 | -0.5 | |
| 05/12/2024 |
21.35
|
10,559,800 | 20.74 | 21.39 | 20.70 | 38 | 158,061 | -3.8 | |
| 04/12/2024 |
20.74
|
6,135,700 | 20.78 | 20.87 | 20.70 | 1,379,266 | 1,379,300 | -0.0 | |
| 03/12/2024 |
20.83
|
6,576,600 | 21 | 21.04 | 20.83 | 301,500 | 300,062 | 0.0 | |
| 02/12/2024 |
21
|
4,110,300 | 21.04 | 21.13 | 20.91 | 2,001,139 | 2,001,177 | -0.0 | |
| 29/11/2024 |
21
|
4,338,100 | 20.91 | 21 | 20.83 | 2,290,100 | 2,292,366 | -0.1 | |
| 28/11/2024 |
20.87
|
6,587,200 | 21.04 | 21.09 | 20.87 | 2,325,900 | 2,327,400 | -0.0 | |
| 27/11/2024 |
20.96
|
4,073,600 | 20.87 | 21.09 | 20.78 | 210,700 | 210,700 | 0 | |
| 26/11/2024 |
20.96
|
4,436,300 | 20.91 | 21.04 | 20.87 | 781,000 | 781,100 | -0.0 | |
| 25/11/2024 |
20.83
|
4,808,800 | 20.87 | 20.91 | 20.78 | 276,400 | 236,500 | 1.0 | |
| 22/11/2024 |
20.87
|
7,345,500 | 20.83 | 21.04 | 20.78 | 1,712,120 | 401,500 | 0.0 | |
| 21/11/2024 |
20.87
|
6,580,200 | 20.52 | 20.87 | 20.35 | 0 | 9,315 | -0.2 | |
| 20/11/2024 |
20.48
|
9,713,500 | 20.13 | 20.61 | 20.13 | 1,273,200 | 1,413,200 | -3.3 | |
| 19/11/2024 |
20.13
|
7,581,900 | 20.43 | 20.52 | 20.13 | 290,000 | 1,742,620 | -34.0 | |
| 18/11/2024 |
20.35
|
15,027,600 | 20.43 | 20.57 | 20.09 | 949,400 | 961,505 | -0.3 | |
| 15/11/2024 |
20.43
|
11,785,200 | 20.61 | 20.70 | 20.43 | 8,134,100 | 8,134,100 | 0 | |
| 14/11/2024 |
20.70
|
8,429,800 | 20.96 | 20.96 | 20.70 | 12,161,773 | 12,162,700 | -0.0 | |
| 13/11/2024 |
21
|
10,658,900 | 20.96 | 21.09 | 20.74 | 3,099,752 | 3,128,968 | -0.7 | |
| 12/11/2024 |
20.96
|
8,810,800 | 21.13 | 21.17 | 20.96 | 0 | 7,000 | -0.2 | |
| 11/11/2024 |
21.13
|
17,138,000 | 21.35 | 21.39 | 20.83 | 300 | 1,200 | -0.0 | |
| 08/11/2024 |
21.35
|
7,681,300 | 21.61 | 21.65 | 21.22 | 1,300 | 0 | 0.0 | |