| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.25 | -1.10% | 244,200 | -1,900 | -0.0 |
21
23.10
22.40
|
|
2 tháng
(2026-01-12) |
-0.90 | -3.86% | 706,300 | -15,800 | -0.4 |
21
23.85
22.40
|
|
3 tháng
(2025-12-15) |
-3.60 | -13.85% | 3,792,200 | -4,000 | -0.1 |
21
26.10
22.40
|
|
6 tháng
(2025-09-15) |
-4.35 | -16.26% | 3,998,700 | -6,100 | -0.1 |
21
27.20
22.40
|
|
12 tháng
(2025-03-18) |
-8.55 | -27.63% | 5,163,600 | 155,940 | 4.1 |
21
30.95
22.40
|
|
24 tháng
(2024-03-25) |
-1.03 | -4.38% | 7,229,000 | 2,154,340 | 66.8 |
21
32.61
22.40
|
|
36 tháng
(2023-03-29) |
1.93 | 9.44% | 8,876,700 | 2,588,140 | 82.3 |
19.87
32.61
22.40
|
|
60 tháng
(2021-04-08) |
6.13 | 37.72% | 36,110,800 | 3,059,040 | 89.4 |
14.03
32.61
22.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
26.68
|
3,000 | 26.87 | 26.87 | 26.68 | 2,000 | 0 | 0.1 | |
| 23/05/2025 |
26.58
|
600 | 26.77 | 26.77 | 26.58 | 0 | 0 | 0 | |
| 22/05/2025 |
26.87
|
200 | 26.87 | 26.87 | 26.87 | 0 | 0 | 0 | |
| 21/05/2025 |
26.58
|
3,200 | 27.72 | 27.72 | 26.58 | 0 | 0 | 0 | |
| 20/05/2025 |
26.58
|
13,300 | 26.58 | 26.63 | 26.58 | 5,000 | 0 | 0.1 | |
| 19/05/2025 |
26.30
|
600 | 26.68 | 26.68 | 25.73 | 0 | 0 | 0 | |
| 16/05/2025 |
27.30
|
700 | 26.58 | 27.30 | 26.58 | 100 | 0 | 0 | |
| 15/05/2025 |
27.15
|
2,300 | 26.82 | 27.44 | 26.82 | 1,900 | 0 | 0 | |
| 14/05/2025 |
26.77
|
2,000 | 27.06 | 27.25 | 26.77 | 500 | 0 | 0 | |
| 13/05/2025 |
26.77
|
1,600 | 26.58 | 27.25 | 26.58 | 0 | 0 | 0 | |
| 12/05/2025 |
26.63
|
300 | 26.63 | 26.63 | 26.63 | 0 | 0 | 0 | |
| 09/05/2025 |
26.58
|
3,700 | 25.92 | 27.53 | 25.92 | 2,000 | 0 | 0 | |
| 08/05/2025 |
27.53
|
0 | 27.53 | 27.53 | 27.53 | 0 | 0 | 0 | |
| 07/05/2025 |
27.53
|
18,900 | 27.53 | 27.53 | 27.53 | 5,200 | 0 | 0 | |
| 06/05/2025 |
27.53
|
4,700 | 27.63 | 28.01 | 27.53 | 2,000 | 0 | 0 | |
| 05/05/2025 |
27.44
|
5,800 | 26.58 | 27.53 | 26.30 | 2,000 | 0 | 0 | |
| 29/04/2025 |
27.25
|
2,700 | 27.25 | 27.25 | 27.25 | 100 | 0 | 0.0 | |
| 28/04/2025 |
27.25
|
7,500 | 26.39 | 27.25 | 26.39 | 3,000 | 0 | 0.1 | |
| 25/04/2025 |
26.25
|
2,800 | 26.49 | 26.49 | 26.25 | 2,000 | 0 | 0.1 | |
| 24/04/2025 |
26.49
|
2,800 | 26.49 | 26.49 | 26.11 | 600 | 0 | 0.0 | |
| 23/04/2025 |
26.49
|
3,500 | 26.68 | 26.77 | 26.49 | 2,000 | 0 | 0.1 | |
| 22/04/2025 |
26.30
|
11,600 | 25.73 | 26.30 | 25.64 | 7,000 | 0 | 0.2 | |
| 21/04/2025 |
26.58
|
3,100 | 26.58 | 26.58 | 25.73 | 0 | 0 | 0 | |
| 18/04/2025 |
26.58
|
1,700 | 26.58 | 26.58 | 25.83 | 0 | 66 | -0.0 | |
| 17/04/2025 |
26.49
|
1,900 | 25.92 | 26.58 | 25.92 | 500 | 0 | 0.0 | |
| 16/04/2025 |
26.49
|
9,200 | 27.53 | 27.53 | 26.49 | 7,100 | 0 | 0.2 | |
| 15/04/2025 |
26.49
|
300 | 26.54 | 26.54 | 26.49 | 0 | 0 | 0 | |
| 14/04/2025 |
26.58
|
22,500 | 26.77 | 28.01 | 26.58 | 13,400 | 1,500 | 0.3 | |
| 11/04/2025 |
26.30
|
5,000 | 26.30 | 26.30 | 25.64 | 1,000 | 300 | 0.0 | |
| 10/04/2025 |
26.30
|
7,700 | 26.30 | 26.30 | 26.30 | 0 | 0 | 0 | |
| 09/04/2025 |
24.59
|
25,400 | 24.21 | 25.02 | 24.21 | 12,000 | 0 | 0.3 | |
| 08/04/2025 |
25.16
|
16,000 | 24.40 | 25.54 | 24.16 | 6,800 | 0 | 0.2 | |
| 04/04/2025 |
25.64
|
24,600 | 24.69 | 25.64 | 24.64 | 0 | 1,200 | -0.0 | |
| 03/04/2025 |
26.49
|
48,000 | 27.06 | 27.06 | 26.49 | 17,800 | 1,000 | 0.5 | |
| 02/04/2025 |
28.44
|
7,700 | 28.01 | 29.29 | 27.53 | 5,000 | 306 | 0.1 | |
| 01/04/2025 |
28.96
|
700 | 29.34 | 29.34 | 28.01 | 0 | 500 | -0.0 | |
| 31/03/2025 |
28.48
|
2,600 | 28.96 | 28.96 | 28.48 | 1,300 | 0 | 0.0 | |
| 28/03/2025 |
29.24
|
23,100 | 29.39 | 29.43 | 29.24 | 10,200 | 0 | 0.3 | |
| 27/03/2025 |
28.48
|
31,600 | 28.48 | 28.48 | 28.29 | 13,000 | 0 | 0.4 | |
| 26/03/2025 |
28.29
|
16,400 | 29.43 | 29.43 | 28.29 | 6,700 | 0 | 0.2 | |
| 25/03/2025 |
28.25
|
91,000 | 28.48 | 28.48 | 28.01 | 0 | 0 | 0 | |
| 24/03/2025 |
28.48
|
21,000 | 29.10 | 29.10 | 28.10 | 8,000 | 0 | 0.2 | |
| 21/03/2025 |
29.10
|
11,600 | 29.05 | 29.10 | 28.91 | 0 | 0 | 0 | |
| 20/03/2025 |
29.10
|
47,400 | 29.48 | 29.91 | 29.10 | 23,100 | 88 | 0.7 | |
| 19/03/2025 |
30.29
|
11,700 | 30.86 | 30.86 | 29.43 | 0 | 0 | 0 | |
| 18/03/2025 |
30.95
|
18,300 | 30.00 | 31.14 | 28.96 | 0 | 100 | -0.0 | |
| 17/03/2025 |
29.91
|
7,600 | 31.33 | 31.33 | 29.43 | 0 | 300 | -0.0 | |
| 14/03/2025 |
31.33
|
32,600 | 31.81 | 31.81 | 31.14 | 16,900 | 0 | 0.6 | |
| 13/03/2025 |
31.81
|
1,700 | 31.90 | 32.09 | 31.81 | 0 | 0 | 0 | |
| 12/03/2025 |
32.09
|
14,000 | 31.95 | 32.09 | 31.81 | 6,000 | 0 | 0.2 | |
| 11/03/2025 |
32.28
|
12,900 | 31.38 | 32.66 | 31.38 | 0 | 0 | 0 | |
| 10/03/2025 |
32.47
|
25,800 | 31.14 | 32.52 | 31.14 | 12,400 | 6,000 | 0.2 | |
| 07/03/2025 |
32.52
|
74,900 | 31.00 | 32.85 | 31.00 | 46,100 | 0 | 1.6 | |
| 06/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/55 (Volume + 5.50%, Ratio=0.06) Quyền mua cổ phiếu: 1000/504 Giá: 20 (Volume + 50.40%, Ratio=0.50) | |||||||||
| 06/03/2025 |
32.61
|
49,700 | 33.14 | 33.14 | 31.81 | 31,800 | 1,200 | 1.0 | |
| 05/03/2025 |
31.63
|
132,500 | 30.38 | 31.66 | 30.38 | 65,000 | 0 | 2.6 | |
| 04/03/2025 |
30.45
|
67,900 | 30.45 | 30.45 | 30.00 | 40,200 | 0 | 1.6 | |
| 03/03/2025 |
30.00
|
79,600 | 29.47 | 30.23 | 29.47 | 30,500 | 0 | 1.2 | |
| 28/02/2025 |
29.47
|
14,800 | 28.72 | 29.55 | 28.72 | 7,400 | 0 | 0.3 | |
| 27/02/2025 |
28.72
|
10,100 | 28.87 | 28.94 | 28.72 | 6,000 | 400 | 0.2 | |
| 26/02/2025 |
29.06
|
2,200 | 29.09 | 29.09 | 29.06 | 0 | 700 | -0.0 | |
| 25/02/2025 |
29.43
|
20,800 | 29.09 | 29.43 | 29.06 | 0 | 10,000 | -0.4 | |
| 24/02/2025 |
29.06
|
55,100 | 28.34 | 29.17 | 28.26 | 18,300 | 16,000 | 0.1 | |
| 21/02/2025 |
28.00
|
5,800 | 27.47 | 28.04 | 27.47 | 2,100 | 0 | 0.1 | |
| 20/02/2025 |
27.89
|
10,100 | 28.53 | 28.53 | 27.85 | 3,000 | 0 | 0.1 | |
| 19/02/2025 |
28.53
|
1,500 | 27.70 | 28.53 | 27.70 | 0 | 0 | 0 | |
| 18/02/2025 |
28.75
|
2,000 | 28.75 | 28.75 | 28.75 | 2,000 | 300 | 0.1 | |
| 17/02/2025 |
28.75
|
3,200 | 27.96 | 28.75 | 27.96 | 900 | 0 | 0.0 | |
| 14/02/2025 |
28.68
|
7,900 | 28.57 | 28.72 | 28.11 | 4,600 | 0 | 0.2 | |
| 13/02/2025 |
28.57
|
2,300 | 27.81 | 28.60 | 27.81 | 200 | 100 | 0.0 | |
| 12/02/2025 |
28.60
|
26,400 | 27.66 | 28.60 | 27.66 | 13,300 | 0 | 0.5 | |
| 11/02/2025 |
28.19
|
20,200 | 28.57 | 28.57 | 28.19 | 13,000 | 0 | 0.5 | |
| 10/02/2025 |
27.81
|
8,100 | 28.72 | 28.72 | 27.70 | 5,300 | 100 | 0.2 | |
| 07/02/2025 |
29.32
|
13,500 | 29.55 | 29.55 | 29.32 | 8,300 | 200 | 0.3 | |
| 06/02/2025 |
28.72
|
58,100 | 27.73 | 29.09 | 27.73 | 14,200 | 0 | 0.5 | |
| 05/02/2025 |
27.24
|
17,300 | 26.41 | 27.36 | 26.41 | 6,200 | 0 | 0.2 | |
| 04/02/2025 |
26.37
|
1,900 | 26.45 | 26.45 | 26.37 | 0 | 0 | 0 | |
| 03/02/2025 |
26.37
|
7,200 | 25.39 | 27.05 | 23.96 | 0 | 0 | 0 | |
| 24/01/2025 |
25.69
|
2,500 | 25.69 | 25.69 | 25.54 | 500 | 0 | 0.0 | |
| 23/01/2025 |
26.07
|
2,800 | 25.32 | 26.07 | 25.32 | 0 | 0 | 0 | |
| 22/01/2025 |
25.47
|
8,600 | 25.32 | 25.66 | 25.32 | 2,400 | 0 | 0.1 | |
| 21/01/2025 |
25.39
|
4,600 | 25.54 | 25.54 | 25.39 | 4,000 | 0 | 0.1 | |
| 20/01/2025 |
25.32
|
13,800 | 25.01 | 25.32 | 25.01 | 5,000 | 0 | 0.2 | |
| 17/01/2025 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 16/01/2025 |
25.16
|
0 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 15/01/2025 |
25.16
|
1,600 | 25.16 | 25.16 | 25.16 | 0 | 0 | 0 | |
| 14/01/2025 |
25.09
|
0 | 25.09 | 25.09 | 25.09 | 0 | 0 | 0 | |
| 13/01/2025 |
25.09
|
10,300 | 25.54 | 25.62 | 25.09 | 6,000 | 0 | 0.2 | |
| 10/01/2025 |
25.09
|
400 | 25.13 | 25.13 | 25.09 | 0 | 0 | 0 | |
| 09/01/2025 |
25.01
|
2,000 | 25.13 | 25.13 | 25.01 | 0 | 0 | 0 | |
| 08/01/2025 |
25.66
|
3,100 | 25.66 | 25.66 | 25.66 | 3,000 | 0 | 0.1 | |
| 07/01/2025 |
25.69
|
900 | 24.79 | 25.69 | 24.79 | 100 | 100 | 0.0 | |
| 06/01/2025 |
26.00
|
200 | 26.00 | 26.00 | 26.00 | 0 | 100 | -0.0 | |
| 03/01/2025 |
25.24
|
200 | 25.24 | 25.24 | 25.24 | 0 | 0 | 0 | |
| 02/01/2025 |
25.62
|
3,600 | 25.58 | 25.62 | 25.58 | 2,000 | 0 | 0.1 | |
| 31/12/2024 |
26.00
|
600 | 25.32 | 26.00 | 25.32 | 0 | 0 | 0 | |
| 30/12/2024 |
25.32
|
1,100 | 25.09 | 25.54 | 25.09 | 100 | 0 | 0.0 | |
| 27/12/2024 |
25.32
|
3,300 | 25.32 | 25.32 | 25.32 | 800 | 0 | 0.0 | |
| 26/12/2024 |
25.32
|
500 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |
| 25/12/2024 |
25.16
|
4,900 | 25.32 | 25.32 | 25.09 | 0 | 0 | 0 | |
| 24/12/2024 |
25.32
|
0 | 25.32 | 25.32 | 25.32 | 0 | 0 | 0 | |