| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.20 | 0.75% | 810,021,200 | 14,216,600 | 380.8 |
25.95
27.70
27.10
|
|
2 tháng
(2025-12-01) |
0.20 | 0.75% | 1,431,539,100 | 54,967,800 | 1,471.0 |
25.95
27.70
27.10
|
|
3 tháng
(2025-10-31) |
0 | 0% | 2,027,623,800 | 114,748,000 | 3,092.2 |
25.95
27.70
27.10
|
|
6 tháng
(2025-08-04) |
1.40 | 5.53% | 6,400,833,900 | -120,717,710 | -2,777.3 |
25.30
30.35
27.10
|
|
12 tháng
(2025-02-03) |
4.70 | 21.36% | 10,437,547,300 | -126,915,535 | -3,101.9 |
17.75
30.35
27.10
|
|
24 tháng
(2024-02-15) |
4.96 | 22.80% | 15,493,679,700 | -341,152,669 | -8,717.6 |
17.75
30.35
27.10
|
|
36 tháng
(2023-02-14) |
11.09 | 71.09% | 21,234,719,700 | -271,510,077 | -7,317.1 |
15.15
30.35
27.10
|
|
60 tháng
(2021-02-24) |
8.32 | 45.27% | 33,932,962,000 | -528,094,926 | -25,021.7 |
9.17
33.25
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2021 |
29.36
|
48,098,900 | 28.38 | 29.47 | 28.32 | 4,368,800 | 3,650,300 | 36.7 | |
| 01/09/2021 |
28.21
|
15,066,500 | 28.09 | 28.41 | 28.04 | 1,042,500 | 1,012,700 | 1.5 | |
| 31/08/2021 |
28.27
|
25,872,600 | 28.09 | 28.50 | 27.98 | 2,889,500 | 3,305,900 | -20.5 | |
| 30/08/2021 |
27.92
|
17,004,600 | 27.52 | 27.95 | 27.32 | 1,835,478 | 2,117,878 | -13.6 | |
| 27/08/2021 |
27.29
|
24,491,000 | 27.23 | 27.43 | 26.80 | 1,464,100 | 2,749,200 | -61.0 | |
| 26/08/2021 |
27.35
|
13,857,800 | 27.86 | 27.86 | 27.26 | 1,373,000 | 2,360,300 | -47.6 | |
| 25/08/2021 |
27.75
|
16,402,800 | 27.49 | 27.81 | 27.18 | 731,000 | 2,712,100 | -94.9 | |
| 24/08/2021 |
27.38
|
21,929,400 | 27.29 | 27.66 | 27.23 | 1,268,900 | 2,165,700 | -42.9 | |
| 23/08/2021 |
27.23
|
32,825,800 | 28.09 | 28.09 | 27.23 | 533,400 | 2,302,000 | -85.4 | |
| 20/08/2021 |
28.09
|
49,333,500 | 29.13 | 29.24 | 27.64 | 1,365,800 | 3,175,300 | -89.8 | |
| 19/08/2021 |
29.18
|
27,506,300 | 29.01 | 29.41 | 28.90 | 3,657,000 | 2,713,600 | 48.1 | |
| 18/08/2021 |
28.90
|
20,163,600 | 28.95 | 29.18 | 28.61 | 319,300 | 1,392,400 | -53.9 | |
| 17/08/2021 |
28.90
|
45,483,400 | 28.47 | 29.18 | 28.44 | 1,255,100 | 4,514,200 | -163.6 | |
| 16/08/2021 |
28.35
|
22,222,700 | 28.09 | 28.38 | 28.07 | 2,777,200 | 4,427,100 | -81.3 | |
| 13/08/2021 |
27.89
|
25,809,500 | 27.75 | 27.92 | 27.35 | 635,400 | 1,110,200 | -22.9 | |
| 12/08/2021 |
27.75
|
21,547,600 | 28.04 | 28.09 | 27.75 | 1,293,400 | 1,217,300 | 3.8 | |
| 11/08/2021 |
28.07
|
21,895,900 | 28.55 | 28.55 | 28.07 | 1,352,100 | 1,699,255 | -17.0 | |
| 10/08/2021 |
28.32
|
23,186,500 | 28.72 | 28.95 | 28.15 | 685,900 | 3,887,600 | -159.1 | |
| 09/08/2021 |
28.50
|
30,419,600 | 27.58 | 28.50 | 27.49 | 1,324,400 | 862,400 | 22.8 | |
| 06/08/2021 |
27.75
|
20,101,800 | 27.86 | 28.15 | 27.69 | 1,785,300 | 333,500 | 70.6 | |
| 05/08/2021 |
27.98
|
29,704,100 | 27.21 | 28.09 | 27.15 | 3,311,000 | 1,596,700 | 83.4 | |
| 04/08/2021 |
27.23
|
24,177,600 | 27.26 | 27.52 | 27.09 | 1,535,500 | 2,774,600 | -59.0 | |
| 03/08/2021 |
27.09
|
28,297,300 | 27.12 | 27.32 | 26.80 | 1,692,300 | 2,072,700 | -18.0 | |
| 02/08/2021 |
27.09
|
24,207,000 | 27.00 | 27.46 | 26.89 | 2,917,700 | 1,436,900 | 70.6 | |
| 30/07/2021 |
27.12
|
23,016,300 | 27.00 | 27.29 | 27.00 | 1,843,300 | 1,319,800 | 24.8 | |
| 29/07/2021 |
27.00
|
32,783,300 | 26.92 | 27.35 | 26.83 | 1,358,500 | 4,419,200 | -144.4 | |
| 28/07/2021 |
26.78
|
21,215,200 | 26.55 | 27.00 | 26.49 | 3,197,800 | 1,846,700 | 63.3 | |
| 27/07/2021 |
26.49
|
18,206,300 | 26.37 | 26.83 | 26.20 | 2,397,900 | 2,389,600 | 0.8 | |
| 26/07/2021 |
26.14
|
23,485,200 | 26.09 | 26.43 | 25.60 | 2,152,300 | 2,207,100 | -2.3 | |
| 23/07/2021 |
26.26
|
28,904,400 | 26.83 | 26.95 | 26.26 | 3,088,700 | 3,963,200 | -40.3 | |
| 22/07/2021 |
27.06
|
21,494,600 | 26.78 | 27.35 | 26.55 | 2,070,300 | 2,835,300 | -36.2 | |
| 21/07/2021 |
26.80
|
21,335,700 | 27.23 | 27.41 | 26.72 | 3,095,500 | 2,419,200 | 31.7 | |
| 20/07/2021 |
27.12
|
40,965,600 | 25.80 | 27.12 | 25.49 | 5,784,800 | 4,519,500 | 61.8 | |
| 19/07/2021 |
25.40
|
39,426,100 | 26.17 | 26.32 | 25.23 | 2,598,000 | 4,179,200 | -71.4 | |
| 16/07/2021 |
26.80
|
22,253,900 | 26.78 | 27.21 | 26.66 | 3,271,700 | 2,514,500 | 36.1 | |
| 15/07/2021 |
26.66
|
28,546,500 | 25.57 | 26.86 | 25.57 | 6,386,900 | 1,437,400 | 227.5 | |
| 14/07/2021 |
25.80
|
27,431,000 | 26.32 | 26.37 | 25.43 | 8,107,300 | 4,637,800 | 157.8 | |
| 13/07/2021 |
26.09
|
25,498,600 | 26.09 | 26.37 | 25.54 | 4,576,500 | 5,668,800 | -49.6 | |
| 12/07/2021 |
25.77
|
75,500,300 | 26.78 | 26.89 | 25.23 | 8,891,400 | 4,867,900 | 177.8 | |
| 09/07/2021 |
27.12
|
46,892,600 | 27.81 | 28.15 | 26.37 | 6,492,400 | 2,747,900 | 181.2 | |
| 08/07/2021 |
28.09
|
30,632,700 | 28.61 | 28.72 | 27.86 | 5,737,500 | 3,395,400 | 115.7 | |
| 07/07/2021 |
28.61
|
40,552,700 | 28.09 | 28.61 | 27.43 | 5,746,000 | 1,145,100 | 226.2 | |
| 06/07/2021 |
27.52
|
48,216,300 | 29.30 | 29.93 | 27.52 | 2,266,900 | 4,541,800 | -116.0 | |
| 05/07/2021 |
29.36
|
36,861,600 | 29.99 | 29.99 | 29.13 | 1,321,000 | 3,036,400 | -80.8 | |
| 02/07/2021 |
29.99
|
30,058,700 | 30.39 | 30.62 | 29.93 | 1,852,100 | 520,600 | 70.1 | |
| 01/07/2021 |
30.27
|
39,670,000 | 29.64 | 30.33 | 29.58 | 2,415,400 | 1,822,500 | 30.6 | |
| 30/06/2021 |
29.53
|
18,899,100 | 29.76 | 29.93 | 29.47 | 3,466,500 | 3,180,700 | 15.1 | |
| 29/06/2021 |
29.70
|
19,830,300 | 30.10 | 30.16 | 29.64 | 3,271,800 | 2,216,315 | 55.1 | |
| 28/06/2021 |
30.04
|
39,158,500 | 29.41 | 30.10 | 29.13 | 2,420,200 | 6,688,800 | -219.7 | |
| 25/06/2021 |
29.07
|
26,191,200 | 29.07 | 29.36 | 28.55 | 1,677,400 | 5,160,800 | -175.4 | |
| 24/06/2021 |
29.01
|
19,985,600 | 29.47 | 29.64 | 28.95 | 1,419,400 | 1,846,800 | -21.7 | |
| 23/06/2021 |
29.47
|
18,559,200 | 29.58 | 29.76 | 29.30 | 2,458,000 | 2,464,600 | -0.4 | |
| 22/06/2021 |
29.64
|
18,459,100 | 29.53 | 30.04 | 29.36 | 4,312,300 | 1,981,500 | 121.5 | |
| 21/06/2021 |
29.36
|
22,610,800 | 29.81 | 30.10 | 29.36 | 1,048,300 | 7,539,500 | -335.9 | |
| 18/06/2021 |
29.87
|
28,992,700 | 29.76 | 30.56 | 29.47 | 4,275,800 | 10,096,700 | -301.6 | |
| 17/06/2021 |
29.47
|
20,215,900 | 29.18 | 29.76 | 29.18 | 1,683,300 | 4,758,000 | -158.3 | |
| 16/06/2021 |
29.70
|
28,929,200 | 30.27 | 30.39 | 29.53 | 2,044,200 | 3,930,000 | -98.1 | |
| 15/06/2021 |
30.50
|
21,707,700 | 30.39 | 30.73 | 30.22 | 1,567,700 | 1,977,400 | -21.6 | |
| 14/06/2021 |
30.73
|
28,587,500 | 30.67 | 31.13 | 30.27 | 1,266,800 | 1,989,700 | -38.5 | |
| 11/06/2021 |
30.44
|
29,030,300 | 29.87 | 30.50 | 29.58 | 3,409,100 | 4,850,400 | -75.8 | |
| 10/06/2021 |
29.58
|
29,312,900 | 28.78 | 30.16 | 28.67 | 5,144,200 | 1,894,700 | 166.9 | |
| 09/06/2021 |
28.84
|
40,956,800 | 28.61 | 29.47 | 28.09 | 2,594,400 | 12,886,700 | -517.7 | |
| 08/06/2021 |
28.67
|
38,486,300 | 29.99 | 30.33 | 28.67 | 2,235,200 | 6,206,000 | -204.4 | |
| 07/06/2021 |
30.22
|
34,653,300 | 31.31 | 31.53 | 29.81 | 760,600 | 10,649,300 | -524.7 | |
| 04/06/2021 |
31.25
|
31,679,400 | 31.25 | 31.71 | 31.13 | 729,800 | 8,558,700 | -427.6 | |
| 03/06/2021 |
31.13
|
36,969,900 | 30.96 | 31.31 | 30.39 | 1,524,500 | 14,863,900 | -716.2 | |
| 02/06/2021 |
30.96
|
40,000,100 | 31.53 | 31.82 | 30.39 | 526,200 | 18,042,500 | -956.5 | |
| 01/06/2021 |
31.82
|
33,413,400 | 31.31 | 32.28 | 30.96 | 579,100 | 10,445,700 | -554.8 | |
| 31/05/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
| 31/05/2021 |
30.22
|
60,309,100 | 30.22 | 30.22 | 29.70 | 698,100 | 14,171,200 | -709.3 | |
| 28/05/2021 |
28.29
|
30,138,100 | 28.29 | 28.37 | 27.91 | 1,431,000 | 6,764,500 | -356.9 | |
| 27/05/2021 |
28.16
|
19,165,200 | 28.54 | 28.58 | 27.91 | 1,202,200 | 3,519,500 | -156.3 | |
| 26/05/2021 |
28.58
|
15,485,000 | 28.41 | 28.58 | 28.33 | 1,953,200 | 4,270,500 | -156.3 | |
| 25/05/2021 |
28.41
|
22,689,000 | 27.53 | 28.58 | 27.48 | 759,100 | 2,354,500 | -105.1 | |
| 24/05/2021 |
27.57
|
23,592,200 | 27.65 | 27.86 | 27.40 | 263,500 | 4,698,200 | -290.4 | |
| 21/05/2021 |
27.65
|
22,951,900 | 27.86 | 27.99 | 27.57 | 1,143,400 | 4,238,000 | -203.7 | |
| 20/05/2021 |
28.07
|
21,552,100 | 27.91 | 28.12 | 27.61 | 2,995,100 | 1,255,900 | 115.3 | |
| 19/05/2021 |
27.86
|
28,407,500 | 26.98 | 28.12 | 26.77 | 2,077,800 | 2,541,000 | -29.8 | |
| 18/05/2021 |
26.73
|
39,146,300 | 26.35 | 26.85 | 26.35 | 2,077,300 | 2,237,900 | -9.8 | |
| 17/05/2021 |
26.09
|
34,004,200 | 25.88 | 26.30 | 25.55 | 917,900 | 3,128,900 | -136.0 | |
| 14/05/2021 |
25.88
|
31,815,400 | 26.14 | 26.35 | 25.71 | 289,000 | 6,960,600 | -411.1 | |
| 13/05/2021 |
25.92
|
24,654,400 | 26.30 | 26.56 | 25.92 | 429,200 | 4,130,900 | -231.0 | |
| 12/05/2021 |
26.43
|
29,316,300 | 25.97 | 26.43 | 25.84 | 870,500 | 4,588,700 | -229.8 | |
| 11/05/2021 |
26.14
|
29,565,200 | 26.68 | 26.68 | 26.14 | 336,000 | 3,941,400 | -226.3 | |
| 10/05/2021 |
26.56
|
28,160,100 | 25.63 | 26.68 | 25.63 | 3,047,000 | 1,956,900 | 70.0 | |
| 07/05/2021 |
25.63
|
29,552,700 | 24.96 | 25.92 | 24.91 | 996,900 | 3,040,100 | -123.0 | |
| 06/05/2021 |
25.04
|
21,609,700 | 25.00 | 25.42 | 24.79 | 829,300 | 4,674,300 | -229.2 | |
| 05/05/2021 |
25.00
|
24,468,200 | 25.29 | 25.42 | 25.00 | 730,300 | 3,918,480 | -190.5 | |
| 04/05/2021 |
25.21
|
32,996,000 | 24.15 | 25.46 | 24.03 | 2,084,200 | 8,204,900 | -357.7 | |
| 29/04/2021 |
24.49
|
27,877,700 | 23.82 | 24.74 | 23.77 | 3,243,100 | 1,284,200 | 113.2 | |
| 28/04/2021 |
23.61
|
15,619,100 | 23.73 | 23.82 | 23.40 | 2,098,900 | 2,909,700 | -45.5 | |
| 27/04/2021 |
23.73
|
21,294,400 | 23.23 | 23.77 | 22.93 | 6,138,300 | 3,005,900 | 174.0 | |
| 26/04/2021 |
23.23
|
25,156,400 | 23.82 | 23.86 | 23.18 | 1,217,100 | 1,158,400 | 3.9 | |
| 23/04/2021 |
23.77
|
28,493,500 | 23.40 | 23.77 | 23.10 | 2,375,600 | 2,835,400 | -25.5 | |
| 22/04/2021 |
23.18
|
33,049,800 | 23.82 | 24.41 | 23.18 | 1,571,200 | 5,750,300 | -236.1 | |
| 20/04/2021 |
24.11
|
37,829,300 | 24.45 | 24.70 | 23.61 | 2,899,400 | 4,703,700 | -104.2 | |
| 19/04/2021 |
24.37
|
34,808,100 | 23.27 | 24.37 | 23.06 | 1,097,300 | 2,517,700 | -81.1 | |
| 16/04/2021 |
23.02
|
28,433,700 | 22.81 | 23.48 | 22.55 | 815,100 | 3,676,900 | -156.3 | |
| 15/04/2021 |
22.97
|
32,078,100 | 22.55 | 23.06 | 22.13 | 1,713,800 | 2,502,700 | -41.9 | |
| 14/04/2021 |
22.34
|
28,753,300 | 21.12 | 22.47 | 21.03 | 2,220,500 | 1,748,400 | 25.1 | |
| 13/04/2021 |
21.12
|
26,956,900 | 21.71 | 21.71 | 21.12 | 2,391,600 | 3,785,200 | -71.5 | |