| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.10 | -5.98% | 5,278,400 | -582,100 | -19.8 |
32.05
35.10
33.50
|
|
2 tháng
(2025-10-06) |
-1.29 | -3.77% | 10,739,700 | -1,027,400 | -35.4 |
31.09
35.25
33.50
|
|
3 tháng
(2025-09-05) |
0.12 | 0.36% | 21,419,800 | -1,298,600 | -45.6 |
31.09
36.77
33.50
|
|
6 tháng
(2025-06-09) |
8.71 | 35.88% | 44,940,100 | -1,439,905 | -48.4 |
24.14
36.77
33.50
|
|
12 tháng
(2024-12-09) |
4.69 | 16.55% | 81,752,200 | -3,491,678 | -101.0 |
20.16
36.77
33.50
|
|
24 tháng
(2023-12-15) |
4.18 | 14.50% | 149,541,000 | 653,299 | 78.4 |
20.16
36.77
33.50
|
|
36 tháng
(2022-12-20) |
9.83 | 42.40% | 199,623,000 | 723,344 | 80.4 |
20.16
36.77
33.50
|
|
60 tháng
(2020-12-30) |
5.93 | 21.91% | 347,702,790 | 4,350,575 | 392.6 |
18.97
55.95
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
27.88
|
735,500 | 27.98 | 28.46 | 27.83 | 15,200 | 215,100 | -5.8 | |
| 14/07/2025 |
28.12
|
327,800 | 28.27 | 28.27 | 27.69 | 54,500 | 45,300 | 0.3 | |
| 11/07/2025 |
28.27
|
438,100 | 28.37 | 28.56 | 27.73 | 87,500 | 52,125 | 0 | |
| 10/07/2025 |
28.27
|
501,000 | 27.83 | 28.27 | 27.69 | 101,500 | 9,700 | 0 | |
| 09/07/2025 |
28.07
|
292,800 | 28.03 | 28.27 | 27.64 | 4,100 | 200 | 0 | |
| 08/07/2025 |
28.03
|
366,900 | 28.12 | 28.12 | 27.73 | 8,800 | 23,500 | -0.4 | |
| 07/07/2025 |
27.64
|
279,500 | 28.22 | 28.22 | 27.54 | 3,700 | 1,300 | 0.1 | |
| 04/07/2025 |
27.88
|
519,100 | 27.78 | 28.27 | 27.30 | 49,700 | 3,100 | 1.3 | |
| 03/07/2025 |
27.78
|
530,700 | 28.71 | 28.71 | 27.69 | 7,400 | 1,211,900 | -33.0 | |
| 02/07/2025 |
28.56
|
1,113,600 | 27.10 | 28.80 | 27.10 | 20,100 | 38,300 | -0.5 | |
| 01/07/2025 |
26.96
|
410,800 | 26.62 | 27.10 | 26.42 | 10,000 | 12,900 | -0.1 | |
| 30/06/2025 |
26.57
|
468,800 | 25.55 | 26.71 | 25.50 | 52,600 | 10,200 | 1.1 | |
| 27/06/2025 |
25.50
|
98,300 | 25.55 | 25.60 | 25.35 | 500 | 300 | 0.0 | |
| 26/06/2025 |
25.35
|
115,100 | 25.11 | 25.45 | 25.06 | 4,300 | 0 | 0.1 | |
| 25/06/2025 |
25.06
|
83,300 | 25.16 | 25.26 | 24.97 | 37,900 | 3,700 | 0.9 | |
| 24/06/2025 |
24.97
|
180,700 | 25.06 | 25.26 | 24.97 | 23,700 | 900 | 0.6 | |
| 23/06/2025 |
25.06
|
87,000 | 24.97 | 25.06 | 24.77 | 0 | 0 | 0 | |
| 20/06/2025 |
25.11
|
270,900 | 24.24 | 25.21 | 24.24 | 0 | 1,000 | -0.0 | |
| 19/06/2025 |
24.63
|
45,800 | 24.63 | 24.77 | 24.43 | 2,400 | 100 | 0.1 | |
| 18/06/2025 |
24.63
|
210,700 | 24.53 | 24.87 | 24.29 | 10,800 | 30,600 | -0.5 | |
| 17/06/2025 |
24.53
|
129,600 | 24.48 | 24.53 | 24.24 | 4,700 | 9,800 | -0.1 | |
| 16/06/2025 |
24.29
|
48,100 | 24.09 | 24.43 | 24.09 | 1,000 | 9,800 | -0.2 | |
| 13/06/2025 |
24.19
|
109,500 | 24.53 | 24.58 | 24.09 | 100 | 15,500 | -0.4 | |
| 12/06/2025 |
24.53
|
63,400 | 24.24 | 24.67 | 24.24 | 17,100 | 1,100 | 0.4 | |
| 11/06/2025 |
24.14
|
116,500 | 24.38 | 24.48 | 24.09 | 15,000 | 74,800 | -1.5 | |
| 10/06/2025 |
24.38
|
84,600 | 24.29 | 24.53 | 24.29 | 26,100 | 12,900 | 0.3 | |
| 09/06/2025 |
24.29
|
133,700 | 24.72 | 24.72 | 24.29 | 0 | 40,800 | -1.0 | |
| 06/06/2025 |
24.72
|
92,300 | 25.16 | 25.16 | 24.72 | 0 | 29,200 | -0.7 | |
| 05/06/2025 |
25.26
|
103,200 | 25.01 | 25.31 | 24.97 | 332,300 | 332,100 | 0.0 | |
| 04/06/2025 |
24.97
|
99,500 | 24.87 | 25.01 | 24.87 | 376,400 | 338,500 | 1.0 | |
| 03/06/2025 |
24.97
|
45,200 | 25.26 | 25.26 | 24.87 | 900 | 13,900 | -0.3 | |
| 02/06/2025 |
24.92
|
91,700 | 24.87 | 24.92 | 24.53 | 0 | 12,400 | -0.3 | |
| 30/05/2025 |
24.87
|
83,600 | 25.21 | 25.21 | 24.82 | 0 | 41,200 | -1.1 | |
| 29/05/2025 |
25.21
|
180,400 | 25.45 | 25.55 | 25.01 | 60,000 | 18,900 | 1.1 | |
| 28/05/2025 |
25.45
|
76,600 | 25.84 | 25.84 | 25.31 | 1,700 | 10,600 | -0.2 | |
| 27/05/2025 |
25.69
|
172,400 | 25.31 | 25.74 | 25.31 | 35,000 | 10,900 | 0.6 | |
| 26/05/2025 |
25.26
|
199,800 | 25.06 | 25.26 | 24.67 | 5,000 | 11,500 | -0.2 | |
| 23/05/2025 |
24.97
|
42,100 | 25.16 | 25.16 | 24.92 | 0 | 1,400 | -0.0 | |
| 22/05/2025 |
25.21
|
146,500 | 25.31 | 25.31 | 24.87 | 40,300 | 12,600 | 0 | |
| 21/05/2025 |
25.21
|
148,700 | 24.92 | 25.31 | 24.87 | 58,800 | 200 | 1.5 | |
| 20/05/2025 |
24.87
|
139,600 | 24.48 | 25.06 | 24.48 | 77,000 | 57,300 | 0.5 | |
| 19/05/2025 |
24.72
|
143,900 | 24.58 | 25.06 | 24.38 | 93,900 | 28,500 | 0 | |
| 16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 16/05/2025 |
24.72
|
209,000 | 24.87 | 25.16 | 24.72 | 6,820 | 109,400 | 0 | |
| 15/05/2025 |
24.53
|
548,100 | 24.93 | 24.93 | 24.53 | 46,700 | 394,700 | 0 | |
| 14/05/2025 |
24.93
|
293,700 | 25.10 | 25.26 | 24.81 | 49,300 | 56,200 | 0 | |
| 13/05/2025 |
24.93
|
396,900 | 24.77 | 25.10 | 24.69 | 98,800 | 92,600 | 0 | |
| 12/05/2025 |
24.57
|
223,900 | 24.37 | 24.57 | 24.04 | 30,500 | 107,700 | 0 | |
| 09/05/2025 |
24.04
|
123,400 | 24.08 | 24.37 | 23.96 | 900 | 40,800 | 0 | |
| 08/05/2025 |
23.80
|
110,100 | 23.72 | 23.80 | 23.52 | 54,600 | 52,300 | 0 | |
| 07/05/2025 |
23.64
|
87,700 | 23.56 | 23.72 | 23.44 | 47,700 | 49,500 | 0 | |
| 06/05/2025 |
23.64
|
153,200 | 23.64 | 23.72 | 23.35 | 56,500 | 45,800 | 0 | |
| 05/05/2025 |
23.64
|
130,100 | 23.84 | 23.84 | 23.15 | 64,600 | 67,300 | 0 | |
| 29/04/2025 |
23.07
|
77,500 | 23.40 | 23.40 | 23.07 | 20,800 | 44,700 | -0.7 | |
| 28/04/2025 |
23.11
|
49,100 | 23.40 | 23.40 | 23.11 | 1,100 | 4,800 | -0.1 | |
| 25/04/2025 |
23.48
|
205,000 | 23.40 | 23.80 | 23.27 | 17,600 | 36,000 | -0.5 | |
| 24/04/2025 |
23.31
|
141,100 | 22.50 | 23.31 | 22.50 | 24,900 | 12,900 | 0.3 | |
| 23/04/2025 |
22.50
|
157,300 | 22.34 | 22.50 | 22.02 | 113,500 | 31,200 | 2.3 | |
| 22/04/2025 |
22.02
|
435,000 | 21.90 | 22.06 | 21.45 | 69,100 | 45,540 | 0.6 | |
| 21/04/2025 |
22.18
|
85,500 | 22.30 | 22.63 | 22.10 | 2,700 | 30,700 | -0.8 | |
| 18/04/2025 |
22.30
|
104,600 | 22.10 | 22.50 | 22.10 | 22,300 | 0 | 0.6 | |
| 17/04/2025 |
22.10
|
146,300 | 22.18 | 22.18 | 21.90 | 700 | 32,944 | -0.9 | |
| 16/04/2025 |
22.18
|
131,500 | 22.10 | 22.38 | 22.10 | 39,100 | 15,700 | 0.6 | |
| 15/04/2025 |
22.18
|
162,300 | 22.26 | 22.26 | 22.02 | 620,400 | 610,500 | 0.3 | |
| 14/04/2025 |
22.18
|
242,400 | 22.55 | 22.59 | 22.02 | 18,200 | 51,900 | -0.9 | |
| 11/04/2025 |
22.02
|
633,800 | 22.99 | 22.99 | 21.41 | 31,400 | 59,200 | -0.8 | |
| 10/04/2025 |
21.53
|
46,800 | 21.53 | 21.53 | 21.53 | 0 | 0 | 0 | |
| 09/04/2025 |
20.16
|
255,400 | 19.35 | 20.68 | 19.31 | 658,225 | 621,725 | 0.9 | |
| 08/04/2025 |
20.68
|
506,300 | 22.18 | 22.18 | 20.68 | 53,200 | 71,771 | -0.5 | |
| 04/04/2025 |
22.22
|
953,600 | 21.94 | 22.46 | 21.86 | 102,400 | 241,097 | -3.7 | |
| 03/04/2025 |
23.48
|
718,300 | 24.08 | 24.69 | 23.48 | 113,400 | 80,500 | 1.1 | |
| 02/04/2025 |
25.22
|
447,100 | 25.82 | 25.86 | 24.93 | 0 | 256,400 | -8.1 | |
| 01/04/2025 |
25.66
|
187,000 | 26.07 | 26.15 | 25.62 | 1,300 | 100,000 | -3.1 | |
| 31/03/2025 |
26.07
|
180,000 | 26.15 | 26.15 | 25.66 | 0 | 4,400 | -0.1 | |
| 28/03/2025 |
26.11
|
71,000 | 26.11 | 26.31 | 26.07 | 2,500 | 2,000 | 0.0 | |
| 27/03/2025 |
26.15
|
161,600 | 26.15 | 26.31 | 25.95 | 0 | 0 | 0 | |
| 26/03/2025 |
26.15
|
171,800 | 26.51 | 26.55 | 26.07 | 3,000 | 8,200 | -0.2 | |
| 25/03/2025 |
26.51
|
121,400 | 26.19 | 26.59 | 26.19 | 0 | 0 | 0 | |
| 24/03/2025 |
26.15
|
80,200 | 25.99 | 26.31 | 25.99 | 200 | 0 | 0.0 | |
| 21/03/2025 |
26.19
|
102,200 | 26.07 | 26.23 | 25.99 | 0 | 0 | 0 | |
| 20/03/2025 |
26.07
|
352,500 | 26.23 | 26.27 | 25.90 | 2,800 | 87,600 | -2.7 | |
| 19/03/2025 |
26.39
|
113,200 | 26.59 | 26.75 | 26.39 | 3,900 | 20,800 | -0.6 | |
| 18/03/2025 |
26.59
|
215,300 | 26.71 | 26.88 | 26.47 | 1,555 | 144,200 | -4.7 | |
| 17/03/2025 |
26.63
|
73,500 | 26.59 | 26.67 | 26.51 | 100 | 14,900 | -0.5 | |
| 14/03/2025 |
26.55
|
366,100 | 26.71 | 26.80 | 26.35 | 0 | 88,246 | -2.9 | |
| 13/03/2025 |
26.75
|
215,100 | 27.20 | 27.20 | 26.75 | 0 | 37,300 | -1.2 | |
| 12/03/2025 |
27.08
|
328,300 | 27.12 | 27.36 | 26.96 | 11,200 | 63,900 | -1.8 | |
| 11/03/2025 |
27.20
|
236,300 | 27.36 | 27.36 | 27.16 | 0 | 2,200 | -0.1 | |
| 10/03/2025 |
27.44
|
248,100 | 27.65 | 27.81 | 27.44 | 3,700 | 45,200 | -1.4 | |
| 07/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/03/2025 |
27.60
|
486,100 | 27.65 | 27.73 | 27.52 | 59,800 | 258,100 | -6.8 | |
| 06/03/2025 |
27.65
|
419,100 | 27.68 | 27.76 | 27.53 | 0 | 225,600 | -7.9 | |
| 05/03/2025 |
27.65
|
314,700 | 28.04 | 28.04 | 27.61 | 100 | 58,000 | -2.0 | |
| 04/03/2025 |
27.96
|
248,700 | 28.16 | 28.16 | 27.84 | 2,500 | 32,100 | -1.1 | |
| 03/03/2025 |
28.08
|
313,700 | 27.84 | 28.27 | 27.80 | 18,500 | 1,700 | 0.6 | |
| 28/02/2025 |
27.72
|
302,200 | 27.76 | 27.84 | 27.57 | 1,600 | 58,900 | -2.0 | |
| 27/02/2025 |
27.72
|
172,400 | 27.80 | 27.92 | 27.65 | 600 | 40,200 | -1.4 | |
| 26/02/2025 |
27.76
|
127,100 | 27.72 | 27.96 | 27.72 | 500 | 11,000 | -0.4 | |
| 25/02/2025 |
27.68
|
139,900 | 27.49 | 27.88 | 27.49 | 600 | 18,700 | -0.6 | |
| 24/02/2025 |
27.49
|
304,300 | 27.61 | 27.65 | 27.37 | 100 | 74,800 | -2.6 | |
| 21/02/2025 |
27.61
|
234,900 | 27.84 | 27.88 | 27.53 | 0 | 52,100 | -1.8 | |
| 20/02/2025 |
27.84
|
309,200 | 27.88 | 28.16 | 27.68 | 55,900 | 60,824 | -0.2 | |