| 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) |
2.65 | 7.58% | 1,282,800 | -38,600 | -1.4 |
34.95
38
37.30
|
|
2 tháng
(2025-12-01) |
1.30 | 3.58% | 1,709,200 | -68,800 | -2.5 |
34.80
38
37.30
|
|
3 tháng
(2025-10-31) |
1.20 | 3.30% | 2,438,500 | -49,600 | -1.8 |
34.80
38
37.30
|
|
6 tháng
(2025-08-04) |
-0.30 | -0.79% | 8,004,800 | -29,900 | -0.8 |
34.80
39.55
37.30
|
|
12 tháng
(2025-02-03) |
-4.65 | -11.01% | 22,690,000 | -23,910 | 13.5 |
31.55
46.85
37.30
|
|
24 tháng
(2024-02-15) |
-4.33 | -10.34% | 35,526,500 | 161,073 | 22.7 |
31.55
49.83
37.30
|
|
36 tháng
(2023-02-14) |
6.15 | 19.56% | 48,554,500 | -319,357 | 0.2 |
30.41
49.83
37.30
|
|
60 tháng
(2021-02-24) |
10.03 | 36.38% | 155,314,900 | 9,433,690 | 483.3 |
25.55
62.39
37.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/04/2021 |
29.51
|
179,900 | 29.80 | 29.80 | 29.43 | 17,800 | 5,800 | 0.4 | |
| 09/04/2021 |
29.80
|
81,000 | 29.93 | 29.93 | 29.34 | 7,600 | 4,900 | 0.1 | |
| 08/04/2021 |
29.93
|
113,700 | 29.72 | 30.02 | 29.26 | 3,700 | 3,300 | 0.0 | |
| 07/04/2021 |
29.72
|
177,400 | 29.68 | 29.76 | 29.09 | 3,100 | 1,000 | 0.1 | |
| 06/04/2021 |
29.68
|
235,800 | 29.68 | 30.27 | 29.51 | 60,200 | 9,700 | 1.8 | |
| 05/04/2021 |
29.68
|
197,200 | 30.77 | 30.77 | 29.09 | 5,200 | 4,300 | 0.0 | |
| 02/04/2021 |
30.77
|
211,600 | 30.90 | 31.07 | 30.27 | 10,400 | 7,700 | 0.1 | |
| 01/04/2021 |
30.90
|
352,500 | 29.80 | 31.15 | 29.34 | 49,700 | 2,400 | 1.7 | |
| 31/03/2021 |
29.80
|
125,900 | 29.93 | 30.02 | 29.59 | 5,400 | 4,500 | 0.0 | |
| 30/03/2021 |
29.93
|
106,400 | 30.02 | 30.10 | 29.68 | 7,200 | 700 | 0.2 | |
| 29/03/2021 |
30.02
|
94,100 | 29.59 | 30.23 | 29.59 | 1,100 | 2,100 | -0.0 | |
| 26/03/2021 |
29.59
|
235,700 | 29.13 | 29.93 | 28.58 | 3,700 | 6,900 | -0.1 | |
| 25/03/2021 |
29.13
|
246,000 | 29.00 | 29.59 | 29.00 | 6,100 | 11,300 | -0.2 | |
| 24/03/2021 |
29.00
|
231,300 | 30.52 | 30.52 | 29.00 | 2,000 | 9,700 | -0.3 | |
| 23/03/2021 |
30.52
|
210,500 | 30.39 | 30.94 | 30.10 | 5,100 | 300 | 0.2 | |
| 22/03/2021 |
30.39
|
164,800 | 30.69 | 30.94 | 30.02 | 1,800 | 1,700 | 0.0 | |
| 19/03/2021 |
30.69
|
291,900 | 31.20 | 31.20 | 30.56 | 3,100 | 100 | 0.1 | |
| 18/03/2021 |
31.20
|
278,700 | 31.49 | 31.79 | 30.90 | 29,000 | 5,400 | 0.9 | |
| 17/03/2021 |
31.49
|
211,400 | 31.62 | 31.87 | 31.45 | 18,100 | 0 | 0.7 | |
| 16/03/2021 |
31.62
|
563,400 | 31.28 | 32.25 | 31.20 | 12,300 | 4,000 | 0.3 | |
| 15/03/2021 |
31.28
|
941,200 | 29.34 | 31.36 | 29.59 | 48,100 | 7,000 | 1.5 | |
| 12/03/2021 |
29.34
|
502,300 | 28.58 | 29.47 | 28.83 | 10,100 | 1,400 | 0.3 | |
| 11/03/2021 |
28.58
|
309,900 | 28.24 | 28.62 | 27.99 | 11,100 | 3,700 | 0.2 | |
| 10/03/2021 |
28.24
|
189,300 | 27.99 | 28.33 | 27.82 | 26,000 | 1,500 | 0.8 | |
| 09/03/2021 |
27.99
|
120,800 | 28.33 | 28.41 | 27.74 | 39,600 | 7,200 | 1.1 | |
| 08/03/2021 |
28.33
|
199,900 | 28.08 | 28.67 | 28.08 | 0 | 32,300 | -1.1 | |
| 05/03/2021 |
28.08
|
236,400 | 27.99 | 28.24 | 27.40 | 1,500 | 18,200 | -0.5 | |
| 04/03/2021 |
27.99
|
235,900 | 28.83 | 29.09 | 27.87 | 1,200 | 9,300 | -0.3 | |
| 03/03/2021 |
28.83
|
430,800 | 28.50 | 28.92 | 28.33 | 7,200 | 117,100 | -3.7 | |
| 02/03/2021 |
28.50
|
212,600 | 28.50 | 28.79 | 26.52 | 3,100 | 35,300 | -1.1 | |
| 01/03/2021 |
28.50
|
316,200 | 27.19 | 28.67 | 27.57 | 6,800 | 32,300 | -0.8 | |
| 26/02/2021 |
27.19
|
155,600 | 27.49 | 27.61 | 27.15 | 5,100 | 20,000 | -0.5 | |
| 25/02/2021 |
27.49
|
146,800 | 27.57 | 27.82 | 27.32 | 2,000 | 6,600 | -0.1 | |
| 24/02/2021 |
27.57
|
136,300 | 27.82 | 27.87 | 27.40 | 3,100 | 5,600 | -0.1 | |
| 23/02/2021 |
27.82
|
183,300 | 27.78 | 27.99 | 27.36 | 8,000 | 0 | 0.3 | |
| 22/02/2021 |
27.78
|
171,400 | 27.49 | 27.91 | 27.53 | 1,100 | 7,000 | -0.2 | |
| 19/02/2021 |
27.49
|
186,000 | 27.15 | 28.08 | 26.81 | 3,600 | 4,900 | -0.0 | |
| 18/02/2021 |
27.15
|
202,500 | 26.31 | 27.61 | 26.26 | 12,800 | 1,600 | 0.4 | |
| 17/02/2021 |
26.31
|
105,800 | 25.25 | 26.31 | 25.29 | 6,900 | 20,300 | -0.4 | |
| 09/02/2021 |
25.25
|
137,000 | 24.87 | 25.29 | 24.83 | 3,100 | 5,100 | -0.1 | |
| 08/02/2021 |
24.87
|
193,900 | 25.80 | 26.31 | 24.03 | 7,200 | 7,800 | -0.0 | |
| 05/02/2021 |
25.80
|
131,800 | 25.55 | 26.14 | 25.67 | 600 | 18,300 | -0.5 | |
| 04/02/2021 |
25.55
|
211,900 | 25.04 | 25.55 | 25.04 | 2,100 | 11,400 | -0.3 | |
| 03/02/2021 |
25.04
|
280,100 | 24.32 | 25.04 | 24.28 | 15,500 | 92,800 | -2.3 | |
| 02/02/2021 |
24.32
|
159,800 | 23.90 | 24.37 | 23.69 | 21,000 | 3,600 | 0.5 | |
| 01/02/2021 |
23.90
|
163,500 | 24.62 | 25.21 | 23.78 | 16,700 | 22,400 | -0.2 | |
| 29/01/2021 |
24.62
|
188,500 | 24.24 | 25.25 | 23.61 | 10,400 | 6,100 | 0.1 | |
| 28/01/2021 |
24.24
|
253,200 | 26.05 | 26.05 | 24.24 | 13,300 | 7,500 | 0.2 | |
| 27/01/2021 |
26.05
|
203,800 | 26.90 | 27.40 | 25.93 | 2,500 | 17,800 | -0.5 | |
| 26/01/2021 |
26.90
|
159,500 | 27.82 | 27.82 | 26.77 | 3,700 | 21,200 | -0.6 | |
| 25/01/2021 |
27.82
|
212,800 | 27.82 | 27.82 | 27.40 | 20,600 | 55,100 | -1.1 | |
| 22/01/2021 |
27.82
|
251,600 | 28.08 | 28.24 | 27.78 | 6,500 | 14,500 | -0.3 | |
| 21/01/2021 |
28.08
|
141,900 | 27.61 | 28.29 | 27.82 | 3,400 | 20,400 | -0.6 | |
| 20/01/2021 |
27.61
|
234,900 | 27.44 | 27.74 | 25.72 | 10,200 | 19,100 | -0.3 | |
| 19/01/2021 |
27.44
|
258,900 | 29.43 | 29.47 | 27.40 | 11,800 | 5,400 | 0.2 | |
| 18/01/2021: Cổ tức tiền mặt tỉ lệ: 20% Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20) | |||||||||
| 18/01/2021 |
29.43
|
448,100 | 28.46 | 29.80 | 29.09 | 18,200 | 50,000 | -1.1 | |
| 15/01/2021 |
28.46
|
397,800 | 28.99 | 29.06 | 28.30 | 5,000 | 20,600 | -0.6 | |
| 14/01/2021 |
28.99
|
457,900 | 28.23 | 29.14 | 28.08 | 12,900 | 0 | 0.5 | |
| 13/01/2021 |
28.23
|
411,700 | 28.23 | 28.53 | 28.08 | 17,500 | 90,900 | -2.7 | |
| 12/01/2021 |
28.23
|
359,200 | 28.15 | 28.34 | 27.73 | 2,800 | 4,600 | -0.1 | |
| 11/01/2021 |
28.15
|
611,100 | 28.84 | 29.06 | 27.92 | 2,000 | 32,700 | -1.1 | |
| 08/01/2021 |
28.84
|
767,700 | 29.18 | 29.59 | 28.42 | 4,600 | 143,000 | -5.3 | |
| 07/01/2021 |
29.18
|
468,200 | 28.38 | 29.33 | 28.38 | 19,800 | 1,900 | 0.7 | |
| 06/01/2021 |
28.38
|
849,300 | 27.77 | 28.84 | 28.00 | 16,000 | 6,500 | 0.4 | |
| 05/01/2021 |
27.77
|
339,300 | 27.77 | 28.08 | 27.73 | 7,100 | 6,400 | 0.0 | |
| 04/01/2021 |
27.77
|
420,200 | 27.24 | 28.04 | 27.47 | 13,500 | 10,000 | 0.1 | |
| 31/12/2020 |
27.24
|
781,050 | 26.75 | 27.70 | 26.56 | 75,270 | 4,120 | 2.6 | |
| 30/12/2020 |
26.75
|
285,360 | 26.67 | 26.90 | 26.67 | 16,970 | 1,810 | 0.5 | |
| 29/12/2020 |
26.67
|
211,910 | 26.79 | 27.17 | 26.56 | 1,010 | 10,900 | -0.3 | |
| 28/12/2020 |
26.79
|
261,590 | 26.86 | 27.01 | 26.56 | 8,500 | 16,830 | -0.3 | |
| 25/12/2020 |
26.86
|
246,990 | 26.44 | 27.17 | 26.18 | 2,440 | 26,890 | -0.8 | |
| 24/12/2020 |
26.44
|
300,780 | 27.13 | 27.47 | 25.91 | 270 | 21,130 | -0.7 | |
| 23/12/2020 |
27.13
|
410,440 | 26.71 | 28.04 | 26.56 | 3,000 | 4,500 | -0.1 | |
| 22/12/2020 |
26.71
|
360,960 | 26.86 | 26.86 | 26.48 | 15,290 | 3,250 | 0.4 | |
| 21/12/2020 |
26.86
|
594,420 | 26.82 | 27.24 | 26.56 | 6,300 | 16,120 | -0.3 | |
| 18/12/2020 |
26.82
|
762,210 | 27.24 | 27.32 | 26.79 | 0 | 29,260 | -1.0 | |
| 17/12/2020 |
27.24
|
536,650 | 27.73 | 27.85 | 27.01 | 170 | 25,030 | -0.9 | |
| 16/12/2020 |
27.73
|
514,480 | 27.73 | 28.38 | 27.70 | 7,980 | 12,400 | -0.2 | |
| 15/12/2020 |
27.73
|
988,350 | 27.09 | 28.30 | 27.17 | 16,230 | 6,030 | 0.4 | |
| 14/12/2020 |
27.09
|
439,250 | 27.09 | 27.58 | 26.94 | 500 | 4,270 | -0.1 | |
| 11/12/2020 |
27.09
|
529,010 | 26.56 | 27.09 | 26.26 | 9,530 | 1,100 | 0.3 | |
| 10/12/2020 |
26.56
|
643,610 | 27.51 | 27.58 | 26.56 | 1,700 | 37,530 | -1.3 | |
| 09/12/2020 |
27.51
|
245,920 | 27.77 | 28.08 | 27.51 | 1,440 | 2,330 | -0.0 | |
| 08/12/2020 |
27.77
|
571,810 | 27.01 | 28.00 | 26.56 | 44,140 | 0 | 1.6 | |
| 07/12/2020 |
27.01
|
667,950 | 27.43 | 27.77 | 27.01 | 63,050 | 2,480 | 2.2 | |
| 04/12/2020 |
27.43
|
381,540 | 28.49 | 28.49 | 27.43 | 1,400 | 11,560 | -0.4 | |
| 03/12/2020 |
28.49
|
377,000 | 28.30 | 28.61 | 28.08 | 25,950 | 0 | 1.0 | |
| 02/12/2020 |
28.30
|
287,880 | 28.76 | 28.76 | 28.23 | 6,200 | 8,310 | -0.1 | |
| 01/12/2020 |
28.76
|
878,980 | 27.43 | 28.84 | 26.56 | 23,170 | 7,830 | 0.5 | |
| 30/11/2020 |
27.43
|
499,540 | 27.47 | 27.47 | 27.09 | 120 | 6,560 | -0.2 | |
| 27/11/2020 |
27.47
|
364,440 | 27.55 | 27.92 | 27.32 | 2,800 | 14,200 | -0.4 | |
| 26/11/2020 |
27.55
|
1,261,840 | 25.76 | 27.55 | 25.76 | 21,890 | 20,460 | 0.1 | |
| 25/11/2020 |
25.76
|
495,130 | 25.69 | 26.10 | 25.42 | 2,390 | 3,850 | -0.1 | |
| 24/11/2020 |
25.69
|
201,470 | 25.91 | 25.95 | 25.42 | 3,060 | 13,440 | -0.4 | |
| 23/11/2020 |
25.91
|
212,170 | 26.18 | 26.18 | 25.80 | 6,780 | 3,890 | 0.1 | |
| 20/11/2020 |
26.18
|
766,530 | 25.19 | 26.18 | 25.19 | 16,890 | 2,500 | 0.5 | |
| 19/11/2020 |
25.19
|
353,570 | 25.19 | 25.34 | 24.89 | 0 | 1,740 | -0.1 | |
| 18/11/2020 |
25.19
|
274,580 | 25.19 | 25.42 | 25.12 | 2,550 | 5,800 | -0.1 | |
| 17/11/2020 |
25.19
|
214,230 | 24.89 | 25.19 | 24.74 | 20,790 | 21,960 | -0.0 | |
| 16/11/2020 |
24.89
|
293,840 | 25.38 | 25.57 | 24.89 | 2,010 | 9,570 | -0.3 | |