| 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) |
1.90 | 8.48% | 9,812,700 | -74,000 | -1.8 |
22.40
25.10
24.40
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.80% | 16,073,600 | 34,000 | 0.7 |
21.60
25.50
24.40
|
|
3 tháng
(2025-09-05) |
-2.90 | -10.66% | 23,488,700 | -164,000 | -4.3 |
21.60
27.20
24.40
|
|
6 tháng
(2025-06-09) |
0.33 | 1.39% | 66,558,500 | -219,500 | -4.7 |
21.60
34.20
24.40
|
|
12 tháng
(2024-12-09) |
-0.07 | -0.27% | 109,898,500 | -140,929 | -3.3 |
18.13
34.20
24.40
|
|
24 tháng
(2023-12-15) |
10 | 69.88% | 123,728,100 | -241,529 | -6.6 |
14.27
34.70
24.40
|
|
36 tháng
(2022-12-20) |
5.50 | 29.26% | 125,152,400 | -457,254 | -14.0 |
13.85
34.70
24.40
|
|
60 tháng
(2020-12-30) |
9.45 | 63.60% | 132,741,840 | -2,343,236 | -71.0 |
13.85
34.70
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
25.30
|
638,100 | 25.07 | 25.91 | 25.07 | 38,500 | 53,100 | -0.6 | |
| 18/02/2025 |
25.04
|
310,000 | 25.10 | 25.30 | 24.71 | 1,600 | 43,550 | -1.6 | |
| 17/02/2025 |
25.10
|
1,277,300 | 24.55 | 25.94 | 24.03 | 105,400 | 32,900 | 2.8 | |
| 14/02/2025 |
24.55
|
586,300 | 24.45 | 25.10 | 24.16 | 27,300 | 70,200 | -1.6 | |
| 13/02/2025 |
24.13
|
330,200 | 23.90 | 24.23 | 23.80 | 700 | 20,800 | -0.7 | |
| 12/02/2025 |
23.87
|
464,700 | 24.68 | 24.68 | 23.87 | 16,900 | 27,000 | -0.4 | |
| 11/02/2025 |
24.42
|
265,500 | 24.78 | 24.78 | 24.19 | 24,300 | 30,700 | -0.2 | |
| 10/02/2025 |
24.61
|
631,400 | 25.04 | 25.55 | 24.23 | 37,900 | 30,000 | 0.3 | |
| 07/02/2025 |
25.17
|
416,500 | 25.88 | 25.88 | 25.13 | 0 | 50,700 | -2.0 | |
| 06/02/2025 |
25.39
|
1,134,300 | 23.77 | 25.39 | 23.77 | 134,200 | 24,800 | 4.1 | |
| 05/02/2025 |
23.74
|
357,000 | 23.74 | 24.06 | 23.41 | 32,000 | 3,000 | 1.1 | |
| 04/02/2025 |
23.67
|
311,100 | 22.93 | 23.80 | 22.93 | 43,400 | 6,500 | 1.3 | |
| 03/02/2025 |
23.06
|
185,600 | 23.16 | 23.28 | 21.66 | 23,600 | 4,700 | 0.7 | |
| 24/01/2025 |
23.28
|
327,800 | 23.54 | 23.61 | 23.19 | 0 | 11,900 | -0.4 | |
| 23/01/2025 |
23.54
|
222,500 | 23.35 | 23.90 | 23.25 | 100 | 12,700 | -0.5 | |
| 22/01/2025 |
23.35
|
250,100 | 23.61 | 24.00 | 23.35 | 0 | 1,800 | -0.1 | |
| 21/01/2025 |
23.87
|
401,000 | 24.65 | 24.65 | 23.35 | 1,700 | 19,300 | -0.6 | |
| 20/01/2025 |
24.65
|
440,500 | 24.06 | 24.97 | 23.87 | 52,700 | 3,100 | 1.9 | |
| 17/01/2025 |
23.97
|
159,400 | 24.00 | 24.19 | 23.77 | 2,900 | 1,800 | 0.0 | |
| 16/01/2025 |
23.97
|
176,500 | 24.26 | 24.26 | 23.74 | 2,600 | 16,700 | -0.5 | |
| 15/01/2025 |
24.00
|
146,300 | 23.35 | 24.29 | 23.28 | 3,400 | 0 | 0.1 | |
| 14/01/2025 |
23.25
|
197,600 | 23.93 | 23.93 | 23.22 | 1,100 | 0 | 0.0 | |
| 13/01/2025 |
23.74
|
292,600 | 23.19 | 23.77 | 23.12 | 30,700 | 4,200 | 1.0 | |
| 10/01/2025 |
23.19
|
710,100 | 24.58 | 24.58 | 23.19 | 0 | 500 | -0.0 | |
| 09/01/2025 |
24.58
|
212,000 | 24.35 | 24.71 | 24.32 | 0 | 0 | 0 | |
| 08/01/2025 |
24.32
|
445,000 | 24.32 | 24.91 | 24.19 | 5,000 | 0 | 0.2 | |
| 07/01/2025 |
24.19
|
847,400 | 26.27 | 26.27 | 24.19 | 500 | 0 | 0.0 | |
| 06/01/2025 |
25.81
|
617,000 | 27.37 | 27.63 | 25.81 | 0 | 13,900 | -0.6 | |
| 03/01/2025 |
27.73
|
590,200 | 28.99 | 28.99 | 27.57 | 100 | 2,900 | -0.1 | |
| 02/01/2025 |
28.86
|
365,200 | 27.66 | 28.86 | 27.40 | 0 | 0 | 0 | |
| 31/12/2024 |
27.70
|
625,100 | 26.82 | 28.15 | 26.43 | 13,900 | 1,600 | 0.5 | |
| 30/12/2024 |
26.95
|
403,900 | 27.63 | 27.89 | 26.95 | 400 | 252 | 0.0 | |
| 27/12/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/12/2024 |
27.89
|
324,100 | 28.15 | 28.70 | 27.86 | 200 | 800 | -0.0 | |
| 26/12/2024 |
28.12
|
586,100 | 27.67 | 28.85 | 27.38 | 2,500 | 3,200 | -0.0 | |
| 25/12/2024 |
27.89
|
669,500 | 29.43 | 29.43 | 27.57 | 0 | 0 | 0 | |
| 24/12/2024 |
29.24
|
1,016,800 | 28.28 | 29.69 | 28.02 | 800 | 800 | -0 | |
| 23/12/2024 |
28.24
|
565,200 | 28.98 | 29.37 | 28.21 | 2,700 | 1,000 | 0.1 | |
| 20/12/2024 |
28.21
|
472,900 | 29.17 | 29.37 | 28.02 | 2,300 | 1,000 | 0.1 | |
| 19/12/2024 |
28.79
|
921,800 | 28.15 | 29.50 | 27.92 | 3,300 | 3 | 0.1 | |
| 18/12/2024 |
28.53
|
1,255,900 | 27.57 | 28.53 | 27.38 | 1,600 | 1,800 | -0.0 | |
| 17/12/2024 |
26.67
|
1,137,900 | 25.23 | 26.67 | 25.20 | 1,000 | 415 | 0.0 | |
| 16/12/2024 |
24.94
|
636,300 | 25.71 | 25.71 | 24.94 | 0 | 1,100 | -0.0 | |
| 13/12/2024 |
25.71
|
941,600 | 24.14 | 25.81 | 24.14 | 1,800 | 1,400 | 0.0 | |
| 12/12/2024 |
24.37
|
257,800 | 24.43 | 24.72 | 24.05 | 0 | 420 | -0.0 | |
| 11/12/2024 |
24.17
|
191,100 | 23.88 | 24.49 | 23.82 | 1,000 | 0 | 0.0 | |
| 10/12/2024 |
23.98
|
254,000 | 24.37 | 24.46 | 23.72 | 4 | 900 | -0.0 | |
| 09/12/2024 |
24.37
|
147,700 | 24.62 | 24.62 | 24.30 | 0 | 0 | 0 | |
| 06/12/2024 |
24.37
|
489,500 | 23.08 | 24.69 | 22.96 | 300 | 0 | 0.0 | |
| 05/12/2024 |
23.08
|
25,600 | 23.08 | 23.08 | 23.02 | 0 | 400 | -0.0 | |
| 04/12/2024 |
23.02
|
12,600 | 22.79 | 23.02 | 22.79 | 0 | 0 | 0 | |
| 03/12/2024 |
22.92
|
71,000 | 23.12 | 23.15 | 22.92 | 900 | 0 | 0.0 | |
| 02/12/2024 |
23.12
|
19,800 | 23.08 | 23.21 | 22.76 | 0 | 0 | 0 | |
| 29/11/2024 |
22.96
|
63,700 | 22.44 | 23.31 | 21.22 | 1,500 | 500 | 0.0 | |
| 28/11/2024 |
22.79
|
8,500 | 23.02 | 23.02 | 22.57 | 0 | 0 | 0 | |
| 27/11/2024 |
22.86
|
26,200 | 23.08 | 23.08 | 22.57 | 0 | 0 | 0 | |
| 26/11/2024 |
22.99
|
16,200 | 23.05 | 23.21 | 22.83 | 0 | 600 | -0.0 | |
| 25/11/2024 |
22.89
|
56,700 | 22.73 | 23.31 | 22.73 | 0 | 1,100 | -0.0 | |
| 22/11/2024 |
23.34
|
6,700 | 23.28 | 23.85 | 23.15 | 0 | 0 | 0 | |
| 21/11/2024 |
23.08
|
2,400 | 22.76 | 23.08 | 22.76 | 0 | 0 | 0 | |
| 20/11/2024 |
22.67
|
62,400 | 23.31 | 23.31 | 22.67 | 2,200 | 0 | 0.1 | |
| 19/11/2024 |
23.12
|
10,900 | 23.66 | 23.66 | 22.63 | 0 | 0 | 0 | |
| 18/11/2024 |
23.37
|
25,400 | 23.21 | 23.60 | 22.79 | 0 | 2,100 | -0.1 | |
| 15/11/2024 |
23.47
|
1,500 | 23.53 | 23.56 | 23.08 | 500 | 0 | 0.0 | |
| 14/11/2024 |
23.21
|
6,500 | 23.60 | 23.60 | 23.18 | 0 | 0 | 0 | |
| 13/11/2024 |
23.60
|
39,900 | 24.05 | 24.05 | 23.12 | 0 | 300 | -0.0 | |
| 12/11/2024 |
23.82
|
53,300 | 23.92 | 24.21 | 23.60 | 0 | 1,200 | -0.0 | |
| 11/11/2024 |
24.21
|
8,800 | 24.69 | 24.69 | 23.72 | 0 | 0 | 0 | |
| 08/11/2024 |
24.21
|
19,500 | 24.11 | 24.37 | 23.82 | 0 | 0 | 0 | |
| 07/11/2024 |
24.37
|
25,600 | 23.79 | 24.46 | 23.79 | 2,100 | 100 | 0.1 | |
| 06/11/2024 |
24.30
|
23,700 | 24.43 | 24.43 | 23.53 | 0 | 0 | 0 | |
| 05/11/2024 |
24.37
|
27,800 | 24.14 | 24.53 | 23.66 | 0 | 1,000 | -0.0 | |
| 04/11/2024 |
24.37
|
18,400 | 24.88 | 24.88 | 24.24 | 0 | 500 | -0.0 | |
| 01/11/2024 |
24.88
|
7,300 | 24.91 | 24.94 | 24.43 | 300 | 700 | -0.0 | |
| 31/10/2024 |
24.91
|
9,700 | 24.88 | 24.97 | 24.56 | 0 | 1,100 | -0.0 | |
| 30/10/2024 |
24.88
|
24,800 | 24.94 | 24.97 | 24.81 | 0 | 3,800 | -0.1 | |
| 29/10/2024 |
25.01
|
19,600 | 25.01 | 25.23 | 24.97 | 0 | 700 | -0.0 | |
| 28/10/2024 |
25.01
|
10,700 | 25.07 | 25.52 | 25.01 | 0 | 200 | -0.0 | |
| 25/10/2024 |
25.07
|
9,900 | 25.97 | 25.97 | 24.69 | 200 | 300 | -0.0 | |
| 24/10/2024 |
24.91
|
20,500 | 25.26 | 25.26 | 24.91 | 0 | 500 | -0.0 | |
| 23/10/2024 |
25.26
|
13,100 | 24.85 | 25.81 | 24.85 | 0 | 500 | -0.0 | |
| 22/10/2024 |
25.58
|
26,700 | 25.90 | 25.90 | 24.75 | 0 | 1,600 | -0.1 | |
| 21/10/2024 |
25.20
|
12,500 | 25.65 | 25.87 | 25.20 | 0 | 100 | -0.0 | |
| 18/10/2024 |
25.90
|
12,600 | 25.71 | 25.94 | 25.62 | 0 | 500 | -0.0 | |
| 17/10/2024 |
25.68
|
43,000 | 25.78 | 26.03 | 24.49 | 500 | 400 | 0.0 | |
| 16/10/2024 |
26.10
|
13,300 | 25.78 | 26.26 | 25.04 | 0 | 900 | -0.0 | |
| 15/10/2024 |
25.84
|
9,100 | 25.71 | 26.26 | 25.65 | 0 | 400 | -0.0 | |
| 14/10/2024 |
25.78
|
10,400 | 25.74 | 26.55 | 25.68 | 0 | 800 | -0.0 | |
| 11/10/2024 |
26.29
|
2,200 | 25.74 | 26.55 | 25.74 | 0 | 300 | -0.0 | |
| 10/10/2024 |
26.51
|
74,000 | 26.55 | 26.55 | 25.65 | 400 | 500 | -0.0 | |
| 09/10/2024 |
26.55
|
17,900 | 26.23 | 26.55 | 25.71 | 0 | 300 | -0.0 | |
| 08/10/2024 |
26.26
|
92,400 | 25.97 | 26.29 | 25.65 | 2,400 | 400 | 0.1 | |
| 07/10/2024 |
26.29
|
41,100 | 26.61 | 26.61 | 25.65 | 200 | 700 | -0.0 | |
| 04/10/2024 |
26.19
|
15,800 | 26.32 | 27.25 | 26.10 | 0 | 100 | -0.0 | |
| 03/10/2024 |
26.99
|
46,700 | 27.25 | 27.25 | 26.29 | 100 | 1,000 | -0.0 | |
| 02/10/2024 |
27.38
|
50,900 | 27.89 | 27.89 | 26.93 | 0 | 600 | -0.0 | |
| 01/10/2024 |
27.89
|
27,700 | 28.21 | 28.28 | 27.89 | 200 | 300 | -0.0 | |
| 30/09/2024 |
29.17
|
138,100 | 27.22 | 29.17 | 26.90 | 0 | 400 | -0.0 | |
| 27/09/2024: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/09/2024 |
27.57
|
47,300 | 26.90 | 27.57 | 26.61 | 0 | 300 | -0.0 | |
| 26/09/2024 |
26.90
|
23,900 | 26.90 | 26.90 | 26.62 | 0 | 400 | -0.0 | |
| 25/09/2024 |
26.87
|
15,500 | 26.49 | 26.87 | 26.49 | 0 | 1,000 | -0.0 | |