| 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) |
-0.90 | -3.81% | 169,233,700 | -13,229,800 | -303.0 |
21.90
23.60
23
|
|
2 tháng
(2025-10-06) |
-5.15 | -18.49% | 418,030,200 | -18,273,500 | -432.2 |
21.90
27.85
23
|
|
3 tháng
(2025-09-05) |
-5.80 | -20.35% | 626,907,300 | -39,989,900 | -1,029.2 |
21.90
28.50
23
|
|
6 tháng
(2025-06-09) |
2.39 | 11.75% | 1,697,981,800 | -36,012,319 | -1,071.3 |
20.11
29.70
23
|
|
12 tháng
(2024-12-09) |
-0.16 | -0.71% | 2,884,722,000 | -81,328,661 | -2,384.3 |
18.63
29.70
23
|
|
24 tháng
(2023-12-15) |
6.12 | 36.88% | 4,916,048,100 | -70,477,578 | -2,087.1 |
16.32
29.70
23
|
|
36 tháng
(2022-12-20) |
11.53 | 103.15% | 6,344,497,100 | -75,055,797 | -2,369.5 |
10.10
29.70
23
|
|
60 tháng
(2020-12-30) |
11.09 | 95.51% | 8,976,072,690 | -96,762,644 | -3,425.1 |
7.88
29.70
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
25.25
|
26,854,800 | 25 | 26.40 | 24.80 | 1,360,000 | 111,300 | 31.9 | |
| 14/07/2025 |
25
|
19,976,200 | 25.05 | 25.50 | 24.35 | 1,423,800 | 100,700 | 33.0 | |
| 11/07/2025 |
24.95
|
24,181,000 | 24.35 | 25.40 | 24 | 1,943,400 | 1,330,969 | 0 | |
| 10/07/2025 |
24.35
|
12,500,900 | 24.80 | 24.80 | 24.25 | 1,561,800 | 7,700 | 0 | |
| 09/07/2025 |
24.45
|
19,676,800 | 24.10 | 25 | 24.05 | 2,711,300 | 930,950 | 0 | |
| 08/07/2025 |
23.95
|
18,456,400 | 23.90 | 24.25 | 23.65 | 4,310,000 | 482,500 | 91.2 | |
| 07/07/2025 |
23.75
|
12,467,100 | 23.80 | 24 | 23.50 | 2,381,500 | 842,100 | 36.5 | |
| 04/07/2025 |
23.50
|
14,538,300 | 23.30 | 23.85 | 23.30 | 3,266,900 | 54,500 | 75.6 | |
| 03/07/2025 |
23.20
|
23,375,100 | 22.80 | 23.80 | 22.60 | 6,522,600 | 774,600 | 133.3 | |
| 02/07/2025 |
22.70
|
22,333,500 | 21.25 | 22.70 | 21.20 | 1,229,700 | 260,400 | 20.8 | |
| 01/07/2025 |
21.25
|
7,417,300 | 21.50 | 21.55 | 21.20 | 636,800 | 104,600 | 11.3 | |
| 30/06/2025 |
21.40
|
10,804,400 | 21.40 | 21.65 | 21.35 | 850,400 | 246,600 | 13.0 | |
| 27/06/2025 |
21.15
|
8,203,400 | 20.95 | 21.35 | 20.90 | 956,200 | 7,800 | 20.0 | |
| 26/06/2025 |
20.85
|
5,163,000 | 20.95 | 21.05 | 20.65 | 173,400 | 132,100 | 0.8 | |
| 25/06/2025 |
20.95
|
8,076,800 | 20.90 | 21.30 | 20.80 | 339,500 | 709,100 | -7.8 | |
| 24/06/2025: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 24/06/2025 |
20.85
|
17,560,600 | 20.90 | 21.10 | 20.65 | 558,300 | 6,097,800 | -114.8 | |
| 23/06/2025 |
20.23
|
20,176,100 | 20.43 | 20.43 | 20.15 | 14,400 | 1,149,900 | -28.9 | |
| 20/06/2025 |
20.55
|
13,296,400 | 20.59 | 20.87 | 20.55 | 970,100 | 26,700 | 24.5 | |
| 19/06/2025 |
20.51
|
7,215,300 | 20.67 | 20.67 | 20.47 | 92,000 | 46,900 | 1.2 | |
| 18/06/2025 |
20.59
|
13,835,700 | 20.43 | 20.95 | 20.39 | 1,149,000 | 881,900 | 6.9 | |
| 17/06/2025 |
20.47
|
7,556,000 | 20.59 | 20.67 | 20.39 | 150,000 | 722,000 | -14.7 | |
| 16/06/2025 |
20.51
|
6,377,500 | 20.07 | 20.55 | 20.07 | 27,800 | 461,700 | -11.1 | |
| 13/06/2025 |
20.11
|
13,112,400 | 20.31 | 20.47 | 19.95 | 84,200 | 661,900 | -14.6 | |
| 12/06/2025 |
20.47
|
6,568,400 | 20.43 | 20.63 | 20.43 | 29,800 | 1,402,300 | -35.3 | |
| 11/06/2025 |
20.35
|
4,281,400 | 20.51 | 20.55 | 20.27 | 100 | 675,700 | -17.3 | |
| 10/06/2025 |
20.35
|
5,919,500 | 20.35 | 20.59 | 20.31 | 32,800 | 673,800 | -16.4 | |
| 09/06/2025 |
20.31
|
6,043,600 | 20.43 | 20.55 | 20.27 | 2,300 | 659,900 | -16.8 | |
| 06/06/2025 |
20.39
|
12,379,800 | 20.83 | 20.91 | 20.39 | 144,900 | 2,056,900 | -49.5 | |
| 05/06/2025 |
20.83
|
10,846,900 | 21.27 | 21.27 | 20.83 | 101,600 | 877,200 | -20.5 | |
| 04/06/2025 |
21.15
|
11,124,400 | 21.67 | 21.67 | 21.03 | 312,900 | 1,302,200 | -26.5 | |
| 03/06/2025 |
21.39
|
24,215,900 | 20.95 | 21.71 | 20.91 | 2,190,300 | 325,200 | 49.4 | |
| 02/06/2025 |
20.55
|
6,630,800 | 20.35 | 20.63 | 20.27 | 316,700 | 1,537,800 | -31.3 | |
| 30/05/2025 |
20.43
|
11,515,200 | 20.55 | 20.95 | 20.39 | 880,200 | 1,987,000 | -28.5 | |
| 29/05/2025 |
20.43
|
8,750,100 | 20.79 | 20.91 | 20.43 | 337,100 | 1,228,400 | -23.0 | |
| 28/05/2025 |
20.71
|
12,304,100 | 20.87 | 21.07 | 20.63 | 542,500 | 4,100 | 14.2 | |
| 27/05/2025 |
20.71
|
11,376,400 | 20.59 | 20.91 | 20.51 | 416,400 | 1,525,200 | -28.8 | |
| 26/05/2025 |
20.51
|
9,410,300 | 20.11 | 20.55 | 19.67 | 582,300 | 694,000 | -2.9 | |
| 23/05/2025 |
20.07
|
9,630,000 | 20.47 | 20.51 | 20.07 | 3,600 | 2,610,500 | -66.1 | |
| 22/05/2025 |
20.43
|
11,239,900 | 20.43 | 20.83 | 20.35 | 89,700 | 591,000 | 0 | |
| 21/05/2025 |
20.51
|
8,745,600 | 20.63 | 20.83 | 20.39 | 68,600 | 1,906,300 | -47.1 | |
| 20/05/2025 |
20.63
|
8,855,900 | 20.47 | 20.83 | 20.35 | 130,400 | 1,790,100 | -42.7 | |
| 19/05/2025 |
20.47
|
11,638,600 | 20.87 | 20.87 | 20.47 | 21,100 | 862,488 | 0 | |
| 16/05/2025 |
21.07
|
14,265,700 | 21.11 | 21.59 | 21.07 | 307,581 | 538,075 | 0 | |
| 15/05/2025 |
21.19
|
9,655,500 | 21.23 | 21.31 | 20.99 | 857,780 | 21,800 | 0 | |
| 14/05/2025 |
20.95
|
13,612,300 | 20.67 | 21.03 | 20.63 | 1,210,900 | 37,700 | 0 | |
| 13/05/2025: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 13/05/2025 |
20.59
|
10,990,600 | 20.83 | 21.07 | 20.51 | 1,008,200 | 2,583,000 | 0 | |
| 12/05/2025 |
20.43
|
10,341,800 | 20.35 | 20.43 | 20.04 | 537,300 | 45,500 | 0 | |
| 09/05/2025 |
20.28
|
7,246,400 | 20.59 | 20.63 | 20.20 | 530,800 | 369,900 | 0 | |
| 08/05/2025 |
20.51
|
14,258,400 | 19.96 | 20.55 | 19.92 | 2,801,700 | 323,200 | 0 | |
| 07/05/2025 |
19.88
|
6,972,800 | 20.04 | 20.08 | 19.80 | 1,070,600 | 1,000 | 0 | |
| 06/05/2025 |
20.04
|
11,698,200 | 20.08 | 20.51 | 20.00 | 1,043,300 | 1,073,000 | 0 | |
| 05/05/2025 |
19.92
|
6,584,600 | 20.12 | 20.16 | 19.76 | 387,600 | 50,000 | 0 | |
| 29/04/2025 |
19.76
|
5,319,900 | 20.12 | 20.12 | 19.76 | 6,200 | 345,600 | -8.6 | |
| 28/04/2025 |
19.84
|
7,947,600 | 19.65 | 20.04 | 19.45 | 549,300 | 88,500 | 11.5 | |
| 25/04/2025 |
19.53
|
7,733,900 | 19.65 | 19.73 | 19.37 | 157,500 | 1,388,600 | -30.6 | |
| 24/04/2025 |
19.49
|
9,434,200 | 19.65 | 19.96 | 19.18 | 381,200 | 247,200 | 3.2 | |
| 23/04/2025 |
19.53
|
8,111,700 | 19.80 | 19.96 | 19.53 | 1,500 | 626,300 | -15.7 | |
| 22/04/2025 |
19.33
|
27,662,400 | 18.55 | 19.69 | 17.84 | 1,920,700 | 1,163,969 | 18.3 | |
| 21/04/2025 |
19.18
|
26,521,900 | 20.28 | 20.43 | 19.18 | 164,650 | 5,596,500 | -135.5 | |
| 18/04/2025 |
20.47
|
16,371,600 | 20.71 | 20.94 | 20.35 | 484,100 | 3,192,900 | -70.9 | |
| 17/04/2025 |
20.39
|
9,228,300 | 19.88 | 20.51 | 19.84 | 1,383,405 | 1,910,100 | -13.5 | |
| 16/04/2025 |
20.28
|
13,675,700 | 20.90 | 21.18 | 20.28 | 185,711 | 2,734,900 | -67.3 | |
| 15/04/2025 |
20.90
|
15,756,000 | 21.22 | 21.30 | 20.59 | 1,003,200 | 4,607,234 | -96.2 | |
| 14/04/2025 |
21.45
|
16,008,100 | 21.38 | 21.49 | 20.98 | 305,869 | 4,785,015 | -120.8 | |
| 11/04/2025 |
21.02
|
23,188,600 | 20.20 | 21.18 | 20.00 | 1,006,500 | 825,600 | 4.9 | |
| 10/04/2025 |
19.92
|
654,200 | 19.92 | 19.92 | 19.92 | 0 | 0 | 0 | |
| 09/04/2025 |
18.63
|
26,336,200 | 18.63 | 20.00 | 18.63 | 2,256,900 | 3,173,535 | -21.6 | |
| 08/04/2025 |
20.00
|
9,271,800 | 20.59 | 21.22 | 20.00 | 132,426 | 1,600 | 3.4 | |
| 04/04/2025 |
21.49
|
26,191,000 | 20.94 | 22.00 | 20.94 | 613,200 | 2,985,400 | -63.5 | |
| 03/04/2025 |
22.52
|
23,358,800 | 23.18 | 23.58 | 22.52 | 618,650 | 2,258,564 | -47.2 | |
| 02/04/2025 |
24.21
|
7,039,500 | 24.32 | 24.48 | 24.21 | 500 | 1,184,598 | -36.7 | |
| 01/04/2025 |
24.28
|
6,585,300 | 24.21 | 24.32 | 23.97 | 400 | 263,900 | -8.1 | |
| 31/03/2025 |
24.05
|
7,432,100 | 24.05 | 24.40 | 24.05 | 191,106 | 953,300 | -23.5 | |
| 28/03/2025 |
24.28
|
10,796,900 | 24.05 | 24.76 | 23.85 | 1,053,955 | 530,945 | 15.9 | |
| 27/03/2025 |
24.05
|
14,487,900 | 24.40 | 24.52 | 24.05 | 107,844 | 432,500 | -10.1 | |
| 26/03/2025 |
24.52
|
16,936,600 | 24.99 | 25.15 | 24.28 | 403,500 | 1,911,508 | -47.9 | |
| 25/03/2025 |
25.03
|
8,146,500 | 25.54 | 25.62 | 24.99 | 0 | 0 | 0 | |
| 24/03/2025 |
25.46
|
9,866,300 | 25.03 | 25.46 | 24.64 | 725,521 | 464,160 | 8.4 | |
| 21/03/2025 |
25.03
|
7,561,400 | 25.15 | 25.27 | 25.03 | 0 | 0 | 0 | |
| 20/03/2025 |
25.19
|
7,952,100 | 25.15 | 25.50 | 24.91 | 91,207 | 501,100 | -13.2 | |
| 19/03/2025 |
25.11
|
10,722,700 | 24.87 | 25.15 | 24.64 | 1,376,471 | 182,867 | 37.8 | |
| 18/03/2025 |
24.95
|
8,207,900 | 25.42 | 25.46 | 24.95 | 495,146 | 990,600 | -15.9 | |
| 17/03/2025 |
25.38
|
5,418,900 | 25.15 | 25.38 | 24.99 | 577,305 | 35,900 | 17.3 | |
| 14/03/2025 |
24.99
|
9,197,000 | 24.91 | 25.15 | 24.76 | 1,165,245 | 54,100 | 35.4 | |
| 13/03/2025 |
24.99
|
12,020,300 | 25.31 | 25.54 | 24.91 | 1,325,264 | 67,360 | 40.5 | |
| 12/03/2025 |
25.27
|
7,099,500 | 25.62 | 25.66 | 25.23 | 525,500 | 786,075 | -8.4 | |
| 11/03/2025 |
25.46
|
11,337,300 | 24.91 | 25.46 | 24.91 | 543,600 | 595,010 | -1.6 | |
| 10/03/2025 |
25.27
|
11,773,400 | 25.50 | 25.70 | 25.07 | 9,800 | 338,000 | -10.6 | |
| 07/03/2025 |
25.38
|
6,999,800 | 25.66 | 25.66 | 25.38 | 9,900 | 371,000 | -11.7 | |
| 06/03/2025 |
25.50
|
16,572,500 | 24.76 | 25.54 | 24.72 | 1,469,500 | 886,100 | 18.8 | |
| 05/03/2025 |
24.60
|
13,097,700 | 24.83 | 25.42 | 24.60 | 447,200 | 317,500 | 4.2 | |
| 04/03/2025 |
24.83
|
10,569,900 | 24.76 | 24.95 | 24.21 | 91,700 | 376,304 | -9.0 | |
| 03/03/2025 |
24.76
|
11,947,800 | 24.40 | 25.03 | 24.36 | 289,100 | 776,631 | -15.3 | |
| 28/02/2025 |
24.48
|
8,919,300 | 24.79 | 24.99 | 24.40 | 70,200 | 1,898,280 | -57.3 | |
| 27/02/2025 |
24.79
|
8,451,000 | 24.79 | 24.87 | 24.44 | 24,500 | 370,300 | -10.9 | |
| 26/02/2025 |
24.72
|
16,146,200 | 24.52 | 25.03 | 24.32 | 336,500 | 914,800 | -18.1 | |
| 25/02/2025 |
24.40
|
24,007,800 | 24.28 | 24.87 | 24.01 | 1,331,311 | 1,004,250 | 10.1 | |
| 24/02/2025 |
24.05
|
12,549,700 | 23.50 | 24.05 | 23.30 | 501,700 | 650,300 | -4.5 | |
| 21/02/2025 |
23.50
|
6,721,500 | 23.50 | 23.62 | 23.26 | 4,800 | 38,900 | -1.0 | |
| 20/02/2025 |
23.58
|
7,493,800 | 23.73 | 23.81 | 23.42 | 986,200 | 523,890 | 13.9 | |