| 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) |
-1.35 | -3.65% | 1,553,000 | -437,900 | -16.4 |
35.65
39.50
35.70
|
|
2 tháng
(2025-10-06) |
-3.30 | -8.47% | 1,954,000 | -469,900 | -17.5 |
35.65
39.50
35.70
|
|
3 tháng
(2025-09-05) |
-2.25 | -5.94% | 2,349,400 | -474,800 | -17.7 |
35.65
39.50
35.70
|
|
6 tháng
(2025-06-09) |
6.55 | 22.51% | 5,104,300 | -787,100 | -30.2 |
28.55
42
35.70
|
|
12 tháng
(2024-12-09) |
8.82 | 32.86% | 12,561,100 | -1,324,413 | -45.4 |
26
42
35.70
|
|
24 tháng
(2023-12-15) |
13.81 | 63.23% | 19,532,300 | -1,968,550 | -76.4 |
19.85
42
35.70
|
|
36 tháng
(2022-12-20) |
17.50 | 96.42% | 23,820,400 | -906,150 | -26.4 |
17.07
42
35.70
|
|
60 tháng
(2020-12-30) |
28.11 | 373.04% | 26,647,190 | -57,196 | 24.7 |
7.54
42
35.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
29.61
|
93,500 | 30.50 | 30.50 | 29.61 | 100 | 0 | 0.0 | |
| 18/02/2025 |
30.50
|
172,100 | 30.11 | 30.75 | 29.46 | 6,500 | 8,200 | -0.1 | |
| 17/02/2025 |
30.50
|
182,300 | 31.05 | 31.74 | 30.40 | 1,350 | 72,400 | -2.2 | |
| 14/02/2025 |
30.40
|
112,700 | 30.16 | 30.45 | 29.76 | 8,300 | 0 | 0.3 | |
| 13/02/2025 |
30.16
|
100,500 | 29.26 | 30.55 | 29.26 | 300 | 0 | 0.0 | |
| 12/02/2025 |
30.06
|
161,000 | 29.96 | 31.25 | 29.16 | 4,200 | 8,500 | -0.1 | |
| 11/02/2025 |
31.30
|
207,600 | 29.76 | 32.29 | 29.76 | 100 | 131,800 | -4.0 | |
| 10/02/2025 |
30.70
|
481,600 | 28.72 | 30.70 | 28.72 | 1,000 | 206,600 | -6.3 | |
| 07/02/2025 |
28.72
|
25,300 | 28.17 | 28.77 | 28.17 | 3,000 | 400 | 0.1 | |
| 06/02/2025 |
28.67
|
18,000 | 27.87 | 28.77 | 27.87 | 300 | 0 | 0.0 | |
| 05/02/2025 |
28.62
|
16,000 | 28.57 | 28.96 | 28.47 | 500 | 0 | 0.0 | |
| 04/02/2025 |
28.57
|
31,600 | 28.22 | 28.96 | 27.77 | 19,200 | 0 | 0.5 | |
| 03/02/2025 |
28.22
|
25,400 | 28.12 | 29.06 | 28.07 | 8,800 | 4,400 | 0.1 | |
| 24/01/2025 |
28.02
|
45,700 | 27.48 | 28.02 | 27.48 | 600 | 0 | 0.0 | |
| 23/01/2025 |
27.58
|
14,700 | 27.28 | 27.68 | 27.28 | 0 | 0 | 0 | |
| 22/01/2025 |
27.58
|
4,000 | 27.68 | 27.68 | 27.33 | 0 | 0 | 0 | |
| 21/01/2025 |
27.68
|
23,300 | 27.87 | 27.87 | 27.28 | 200 | 0 | 0.0 | |
| 20/01/2025 |
27.92
|
23,600 | 27.82 | 28.07 | 27.53 | 1,300 | 0 | 0.0 | |
| 17/01/2025 |
27.92
|
13,600 | 28.07 | 28.07 | 27.53 | 100 | 500 | -0.0 | |
| 16/01/2025 |
27.97
|
13,200 | 27.53 | 27.97 | 27.53 | 2,100 | 0 | 0.1 | |
| 15/01/2025 |
27.97
|
27,200 | 27.68 | 28.07 | 27.48 | 6,200 | 0 | 0.2 | |
| 14/01/2025 |
27.72
|
10,900 | 27.28 | 27.77 | 27.08 | 700 | 0 | 0.0 | |
| 13/01/2025 |
27.28
|
32,600 | 26.98 | 27.28 | 26.78 | 0 | 0 | 0 | |
| 10/01/2025 |
27.03
|
10,300 | 26.93 | 27.58 | 26.93 | 500 | 0 | 0.0 | |
| 09/01/2025 |
27.28
|
8,900 | 27.33 | 27.43 | 27.28 | 0 | 0 | 0 | |
| 08/01/2025 |
27.48
|
9,000 | 27.28 | 27.48 | 27.28 | 0 | 0 | 0 | |
| 07/01/2025 |
27.28
|
26,100 | 26.83 | 27.33 | 26.83 | 1,000 | 0 | 0.0 | |
| 06/01/2025 |
27.33
|
44,600 | 27.28 | 27.68 | 27.18 | 1,600 | 100 | 0.0 | |
| 03/01/2025 |
27.33
|
10,300 | 27.82 | 27.82 | 27.08 | 0 | 1,600 | -0.0 | |
| 02/01/2025 |
27.77
|
26,100 | 27.87 | 28.17 | 27.28 | 400 | 0 | 0.0 | |
| 31/12/2024 |
28.07
|
126,900 | 27.92 | 29.36 | 27.18 | 85,400 | 0 | 2.5 | |
| 30/12/2024 |
28.02
|
72,500 | 28.07 | 28.17 | 26.78 | 1,800 | 1,400 | 0.0 | |
| 27/12/2024 |
28.07
|
44,800 | 28.57 | 28.62 | 27.58 | 5,900 | 0 | 0.2 | |
| 26/12/2024 |
28.32
|
220,100 | 27.58 | 28.57 | 27.58 | 1,035 | 125,900 | -3.5 | |
| 25/12/2024 |
27.58
|
158,900 | 27.03 | 27.72 | 27.03 | 1,400 | 76,000 | -2.1 | |
| 24/12/2024 |
27.03
|
9,100 | 26.88 | 27.08 | 26.78 | 4,700 | 0 | 0.1 | |
| 23/12/2024 |
26.88
|
19,200 | 27.08 | 27.48 | 26.88 | 0 | 0 | 0 | |
| 20/12/2024 |
27.08
|
13,600 | 26.88 | 27.08 | 26.63 | 0 | 0 | 0 | |
| 19/12/2024 |
26.88
|
52,000 | 27.08 | 27.08 | 26.58 | 14,500 | 0 | 0.4 | |
| 18/12/2024 |
27.08
|
26,700 | 26.78 | 27.23 | 26.78 | 100 | 0 | 0.0 | |
| 17/12/2024 |
26.78
|
18,900 | 27.08 | 27.08 | 26.78 | 0 | 1,500 | -0.0 | |
| 16/12/2024 |
26.83
|
30,800 | 27.08 | 27.08 | 26.78 | 0 | 9,000 | -0.2 | |
| 13/12/2024 |
27.08
|
15,300 | 27.08 | 27.08 | 26.88 | 0 | 500 | -0.0 | |
| 12/12/2024 |
27.18
|
10,600 | 27.18 | 27.18 | 26.39 | 2,200 | 500 | 0.0 | |
| 11/12/2024 |
27.08
|
13,200 | 27.28 | 27.28 | 26.88 | 0 | 0 | 0 | |
| 10/12/2024 |
27.28
|
11,500 | 26.83 | 27.28 | 26.78 | 0 | 500 | -0.0 | |
| 09/12/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 09/12/2024 |
26.83
|
13,500 | 26.88 | 26.88 | 26.68 | 1,000 | 100 | 0.0 | |
| 06/12/2024 |
26.68
|
22,800 | 26.25 | 26.68 | 25.82 | 600 | 0 | 0.0 | |
| 05/12/2024 |
26.25
|
38,700 | 26.30 | 26.40 | 26.16 | 0 | 25,000 | -0.7 | |
| 04/12/2024 |
26.30
|
2,400 | 25.92 | 26.30 | 25.92 | 63 | 0 | 0.0 | |
| 03/12/2024 |
26.40
|
12,200 | 26.40 | 26.40 | 26.21 | 1,000 | 0 | 0.0 | |
| 02/12/2024 |
26.11
|
11,500 | 26.44 | 26.49 | 26.11 | 0 | 0 | 0 | |
| 29/11/2024 |
26.44
|
12,200 | 26.49 | 26.49 | 26.21 | 0 | 0 | 0 | |
| 28/11/2024 |
26.40
|
9,500 | 25.92 | 26.68 | 25.92 | 900 | 0 | 0.0 | |
| 27/11/2024 |
26.21
|
16,600 | 26.06 | 26.25 | 25.97 | 1,600 | 0 | 0.0 | |
| 26/11/2024 |
26.49
|
11,300 | 26.16 | 26.49 | 25.92 | 700 | 0 | 0.0 | |
| 25/11/2024 |
26.16
|
7,200 | 25.82 | 26.21 | 25.82 | 0 | 200 | -0.0 | |
| 22/11/2024 |
25.82
|
22,200 | 26.01 | 26.06 | 25.73 | 300 | 0 | 0.0 | |
| 21/11/2024 |
26.01
|
12,200 | 26.01 | 26.01 | 25.82 | 0 | 0 | 0 | |
| 20/11/2024 |
26.01
|
3,700 | 26.06 | 26.16 | 25.92 | 100 | 0 | 0.0 | |
| 19/11/2024 |
26.21
|
6,500 | 26.01 | 26.21 | 25.87 | 2,300 | 0 | 0.1 | |
| 18/11/2024 |
26.01
|
3,700 | 25.82 | 26.30 | 25.82 | 100 | 0 | 0.0 | |
| 15/11/2024 |
26.01
|
7,100 | 26.16 | 26.16 | 25.77 | 0 | 0 | 0 | |
| 14/11/2024 |
25.97
|
10,700 | 26.16 | 26.16 | 25.92 | 0 | 0 | 0 | |
| 13/11/2024 |
25.97
|
17,400 | 26.01 | 26.16 | 25.92 | 200 | 0 | 0.0 | |
| 12/11/2024 |
26.16
|
16,600 | 26.49 | 26.49 | 26.11 | 200 | 300 | -0.0 | |
| 11/11/2024 |
26.49
|
5,100 | 26.44 | 27.07 | 26.16 | 400 | 500 | -0.0 | |
| 08/11/2024 |
26.44
|
8,800 | 26.01 | 26.78 | 26.01 | 2,400 | 500 | 0.1 | |
| 07/11/2024 |
26.25
|
7,500 | 26.30 | 26.30 | 26.11 | 3,600 | 0 | 0.1 | |
| 06/11/2024 |
26.30
|
15,700 | 25.58 | 26.49 | 25.58 | 0 | 0 | 0 | |
| 05/11/2024 |
25.82
|
36,700 | 25.82 | 26.40 | 25.54 | 1,500 | 0 | 0.0 | |
| 04/11/2024 |
25.82
|
11,500 | 26.78 | 26.78 | 25.82 | 500 | 400 | 0.0 | |
| 01/11/2024 |
26.78
|
24,000 | 26.92 | 26.92 | 26.49 | 1,000 | 10,500 | -0.3 | |
| 31/10/2024 |
26.92
|
79,100 | 26.01 | 27.26 | 25.34 | 72,600 | 0 | 2.0 | |
| 30/10/2024 |
26.78
|
24,000 | 25.82 | 26.78 | 25.82 | 20,700 | 0 | 0.6 | |
| 29/10/2024 |
26.30
|
20,900 | 26.16 | 26.30 | 26.16 | 11,600 | 1,800 | 0.3 | |
| 28/10/2024 |
26.21
|
66,200 | 25.63 | 26.21 | 25.44 | 5,800 | 3,900 | 0.1 | |
| 25/10/2024 |
26.01
|
18,600 | 26.11 | 26.30 | 25.73 | 1,600 | 4,100 | -0.1 | |
| 24/10/2024 |
26.11
|
13,500 | 26.11 | 26.11 | 25.44 | 700 | 0 | 0.0 | |
| 23/10/2024 |
26.11
|
28,700 | 25.73 | 26.11 | 25.63 | 2,000 | 7,700 | -0.2 | |
| 22/10/2024 |
25.82
|
8,000 | 25.63 | 26.30 | 25.63 | 100 | 4,200 | -0.1 | |
| 21/10/2024 |
25.92
|
1,900 | 26.06 | 26.06 | 25.63 | 0 | 1,300 | -0.0 | |
| 18/10/2024 |
26.06
|
18,300 | 26.06 | 26.21 | 25.82 | 1,500 | 4,700 | -0.1 | |
| 17/10/2024 |
26.06
|
14,200 | 25.77 | 26.30 | 25.44 | 2,800 | 1,400 | 0.0 | |
| 16/10/2024 |
26.11
|
12,000 | 25.82 | 26.11 | 25.63 | 300 | 0 | 0.0 | |
| 15/10/2024 |
26.21
|
2,400 | 26.40 | 26.40 | 25.82 | 500 | 0 | 0.0 | |
| 14/10/2024 |
26.35
|
2,300 | 26.01 | 26.49 | 26.01 | 500 | 0 | 0.0 | |
| 11/10/2024 |
26.35
|
8,600 | 26.30 | 26.35 | 25.92 | 500 | 3,000 | -0.1 | |
| 10/10/2024 |
26.30
|
6,500 | 26.35 | 26.44 | 25.82 | 2,900 | 0 | 0.1 | |
| 09/10/2024 |
26.30
|
4,700 | 26.30 | 26.35 | 25.68 | 1,800 | 200 | 0.0 | |
| 08/10/2024 |
26.30
|
8,900 | 26.21 | 26.35 | 26.21 | 300 | 0 | 0.0 | |
| 07/10/2024 |
26.30
|
20,000 | 26.06 | 26.54 | 25.44 | 600 | 1,100 | -0.0 | |
| 04/10/2024 |
26.35
|
4,000 | 26.44 | 26.49 | 26.11 | 1,100 | 600 | 0.0 | |
| 03/10/2024 |
26.44
|
9,800 | 26.49 | 26.59 | 26.21 | 1,700 | 0 | 0.0 | |
| 02/10/2024 |
26.49
|
14,900 | 26.16 | 26.59 | 26.11 | 2,200 | 0 | 0.1 | |
| 01/10/2024 |
26.68
|
28,000 | 27.16 | 27.26 | 26.21 | 4,000 | 200 | 0.1 | |
| 30/09/2024 |
27.21
|
86,400 | 26.16 | 27.74 | 25.82 | 50,600 | 0 | 1.4 | |
| 27/09/2024 |
26.59
|
23,300 | 26.49 | 26.68 | 26.25 | 2,800 | 300 | 0.1 | |
| 26/09/2024 |
26.73
|
46,800 | 26.25 | 26.78 | 25.97 | 20,300 | 3,000 | 0.5 | |
| 25/09/2024 |
26.68
|
57,300 | 26.06 | 26.68 | 26.06 | 14,800 | 0 | 0.4 | |