| 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) |
1.25 | 4.74% | 79,355,100 | -3,004,200 | -79.5 |
25.10
27.60
27.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 165,421,300 | -6,550,000 | -175.4 |
25.05
27.80
27.40
|
|
3 tháng
(2025-09-05) |
-0.15 | -0.54% | 311,191,000 | -6,271,500 | -167.9 |
25.05
29.40
27.40
|
|
6 tháng
(2025-06-09) |
1.30 | 4.93% | 990,365,700 | -3,283,308 | -53.0 |
25.05
31.26
27.40
|
|
12 tháng
(2024-12-09) |
3.86 | 16.26% | 1,779,795,500 | -14,022,382 | -366.4 |
19.09
31.26
27.40
|
|
24 tháng
(2023-12-15) |
8.60 | 45.25% | 3,629,094,100 | -23,649,229 | -623.0 |
18.59
31.26
27.40
|
|
36 tháng
(2022-12-20) |
16.08 | 139.57% | 4,979,314,400 | -24,788,692 | -663.3 |
9.80
31.26
27.40
|
|
60 tháng
(2020-12-30) |
9.64 | 53.64% | 6,335,653,150 | -17,632,965 | -507.6 |
7.89
31.26
27.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
25.87
|
3,540,800 | 25.91 | 26 | 25.70 | 204,600 | 149,100 | 1.7 | |
| 23/09/2024 |
25.83
|
3,514,200 | 26.17 | 26.35 | 25.65 | 3,000 | 9,600 | -0.2 | |
| 20/09/2024 |
26.26
|
6,044,800 | 26.39 | 26.39 | 25.96 | 474,000 | 178,000 | 8.9 | |
| 19/09/2024 |
26.09
|
7,064,000 | 25.74 | 26.17 | 25.52 | 260,100 | 6,700 | 7.6 | |
| 18/09/2024 |
25.61
|
4,210,400 | 26 | 26 | 25.57 | 42,600 | 24,800 | 0.5 | |
| 17/09/2024 |
25.83
|
4,032,100 | 25.43 | 25.83 | 25.26 | 140,300 | 82,600 | 1.7 | |
| 16/09/2024 |
25.43
|
5,127,100 | 25.78 | 26.09 | 25.39 | 44,500 | 708,900 | -19.7 | |
| 13/09/2024 |
25.61
|
5,456,000 | 25.48 | 25.74 | 25.26 | 26,600 | 835,900 | -23.7 | |
| 12/09/2024 |
25.43
|
5,512,300 | 25.57 | 25.78 | 25.22 | 2,400 | 310,700 | -9.1 | |
| 11/09/2024 |
25.35
|
5,224,900 | 25.87 | 25.91 | 25.22 | 171,100 | 259,500 | -2.6 | |
| 10/09/2024 |
25.74
|
15,862,900 | 25.39 | 26.61 | 25.30 | 1,096,300 | 524,400 | 16.9 | |
| 09/09/2024 |
25.17
|
6,695,000 | 24.22 | 25.39 | 24.17 | 0 | 0 | 0 | |
| 06/09/2024 |
24.26
|
5,575,200 | 24.48 | 24.48 | 23.91 | 68,100 | 562,200 | -13.7 | |
| 05/09/2024 |
24.48
|
3,449,200 | 24.52 | 24.74 | 24.22 | 52,100 | 13,100 | 1.1 | |
| 04/09/2024 |
24.26
|
3,939,400 | 24.35 | 24.52 | 24.04 | 1,000 | 343,600 | -9.6 | |
| 30/08/2024 |
24.74
|
3,046,000 | 25.13 | 25.13 | 24.61 | 42,200 | 10,100 | 0.9 | |
| 29/08/2024 |
25.04
|
8,353,700 | 24.78 | 25.30 | 24.74 | 44,400 | 21,500 | 0.7 | |
| 28/08/2024 |
24.74
|
6,424,300 | 24.52 | 24.87 | 24.26 | 24,600 | 4,300 | 0.6 | |
| 27/08/2024 |
24.43
|
4,528,800 | 23.96 | 24.52 | 23.91 | 28,900 | 80,100 | -1.4 | |
| 26/08/2024 |
23.96
|
2,528,300 | 24.61 | 24.65 | 23.96 | 20,600 | 61,400 | -1.1 | |
| 23/08/2024 |
24.39
|
4,714,000 | 24.30 | 24.39 | 23.91 | 4,100 | 106,400 | -2.8 | |
| 22/08/2024 |
24.30
|
4,072,900 | 24.78 | 24.78 | 24.26 | 1,200 | 94,700 | -2.6 | |
| 21/08/2024 |
24.65
|
3,620,800 | 24.78 | 25.04 | 24.57 | 165,100 | 95,600 | 2.0 | |
| 20/08/2024 |
24.74
|
4,881,600 | 24.87 | 25 | 24.39 | 1,100 | 10,500 | -0.3 | |
| 19/08/2024 |
24.74
|
10,195,000 | 24 | 24.96 | 23.83 | 33,100 | 63,200 | -0.9 | |
| 16/08/2024 |
23.83
|
5,137,500 | 23.43 | 24.22 | 23.35 | 241,400 | 96,400 | 4.0 | |
| 15/08/2024 |
23.35
|
6,538,000 | 23.57 | 23.57 | 22.78 | 56,400 | 175,600 | -3.2 | |
| 14/08/2024 |
23.52
|
4,815,900 | 24.26 | 24.30 | 23.52 | 6,900 | 116,900 | -3.0 | |
| 13/08/2024 |
24.09
|
8,491,600 | 24.22 | 25.04 | 24.09 | 195,600 | 99,100 | 2.7 | |
| 12/08/2024 |
24.09
|
5,247,900 | 23.83 | 24.17 | 23.57 | 299,800 | 100,200 | 5.5 | |
| 09/08/2024 |
23.74
|
4,392,600 | 23.74 | 24 | 23.48 | 83,200 | 50,000 | 0.9 | |
| 08/08/2024 |
23.48
|
6,174,000 | 24 | 24.17 | 22.87 | 51,600 | 683,200 | -17.3 | |
| 07/08/2024 |
24.04
|
5,271,000 | 24.35 | 24.35 | 23.39 | 105,300 | 135,200 | -0.8 | |
| 06/08/2024 |
24.26
|
7,867,600 | 23.83 | 24.39 | 23.13 | 603,600 | 368,700 | 6.4 | |
| 05/08/2024 |
23.48
|
8,304,700 | 24.09 | 24.70 | 23.09 | 313,500 | 133,400 | 4.8 | |
| 02/08/2024 |
24.39
|
10,624,100 | 22.78 | 24.39 | 22.17 | 427,200 | 204,000 | 6.0 | |
| 01/08/2024 |
22.83
|
6,557,900 | 22.35 | 22.91 | 22.22 | 2,275,200 | 96,600 | 56.4 | |
| 31/07/2024 |
22.30
|
3,962,400 | 22.74 | 23.22 | 22.22 | 178,600 | 72,700 | 2.7 | |
| 30/07/2024 |
22.65
|
13,457,500 | 24.35 | 24.61 | 22.65 | 103,500 | 1,004,300 | -25.1 | |
| 29/07/2024 |
24.35
|
3,678,000 | 24.70 | 24.70 | 23.87 | 103,500 | 1,004,300 | -25.1 | |
| 26/07/2024 |
24.43
|
6,916,900 | 23.26 | 24.43 | 23.17 | 414,900 | 597,000 | -4.9 | |
| 25/07/2024 |
23.13
|
4,166,600 | 22.70 | 23.35 | 22.48 | 139,200 | 160,100 | -0.6 | |
| 24/07/2024 |
23.04
|
6,642,700 | 21.57 | 23.04 | 21.43 | 1,424,900 | 8,400 | 36.1 | |
| 23/07/2024 |
21.70
|
6,035,700 | 23.30 | 23.65 | 21.70 | 740,300 | 689,400 | 1.1 | |
| 22/07/2024 |
23.30
|
5,150,800 | 24.52 | 24.61 | 23.30 | 165,400 | 62,900 | 2.7 | |
| 19/07/2024 |
24.48
|
2,262,800 | 25.04 | 25.04 | 24.48 | 77,400 | 1,600 | 2.1 | |
| 18/07/2024 |
25.13
|
5,239,200 | 24.83 | 25.22 | 24.17 | 216,100 | 5,800 | 5.9 | |
| 17/07/2024 |
24.87
|
5,326,400 | 26.35 | 26.35 | 24.26 | 96,600 | 89,300 | 0.2 | |
| 16/07/2024 |
26.09
|
2,843,200 | 26.52 | 26.65 | 26.04 | 2,800 | 5,400 | -0.1 | |
| 15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 15/07/2024 |
26.26
|
5,614,800 | 26.39 | 26.83 | 25.96 | 4,000 | 885,300 | -26.6 | |
| 12/07/2024 |
25.43
|
9,977,000 | 25.81 | 26.03 | 25.29 | 40,100 | 203,100 | -5.6 | |
| 11/07/2024 |
25.85
|
10,861,700 | 26.93 | 26.93 | 25.85 | 4,000 | 65,200 | -2.2 | |
| 10/07/2024 |
26.93
|
11,184,700 | 27.60 | 27.87 | 26.18 | 53,200 | 1,284,500 | -45.2 | |
| 09/07/2024 |
27.31
|
13,301,600 | 26.67 | 27.31 | 26.48 | 378,500 | 16,300 | 13.0 | |
| 08/07/2024 |
26.48
|
6,311,200 | 26.18 | 26.71 | 26.07 | 1,600 | 145,400 | -5.1 | |
| 05/07/2024 |
26.37
|
8,146,600 | 25.51 | 26.37 | 25.51 | 587,500 | 12,700 | 19.9 | |
| 04/07/2024 |
25.51
|
5,670,100 | 25.88 | 25.88 | 25.21 | 4,200 | 115,000 | -3.8 | |
| 03/07/2024 |
25.77
|
2,919,400 | 26.00 | 26.22 | 25.77 | 33,500 | 69,700 | -1.3 | |
| 02/07/2024 |
25.88
|
2,868,100 | 26.03 | 26.03 | 25.62 | 5,500 | 53,000 | -1.6 | |
| 01/07/2024 |
25.81
|
3,521,400 | 25.43 | 25.96 | 25.14 | 239,400 | 151,300 | 3.0 | |
| 28/06/2024 |
25.43
|
5,162,600 | 26.52 | 26.56 | 25.43 | 52,400 | 105,200 | -1.8 | |
| 27/06/2024 |
26.33
|
2,540,600 | 26.78 | 26.86 | 26.30 | 9,600 | 354,000 | -12.2 | |
| 26/06/2024 |
26.93
|
12,241,300 | 26.03 | 26.93 | 25.10 | 1,627,900 | 403,100 | 42.8 | |
| 25/06/2024 |
25.96
|
5,696,200 | 26.15 | 26.26 | 25.66 | 606,400 | 316,100 | 10.0 | |
| 24/06/2024 |
26.07
|
8,312,300 | 27.31 | 27.45 | 25.88 | 17,000 | 688,600 | -23.8 | |
| 21/06/2024 |
27.53
|
13,129,100 | 27.38 | 28.09 | 27.04 | 414,200 | 590,300 | -6.7 | |
| 20/06/2024 |
27.16
|
6,363,000 | 27.08 | 27.27 | 26.56 | 2,500 | 134,100 | -4.7 | |
| 19/06/2024 |
26.86
|
6,676,800 | 26.67 | 27.12 | 26.41 | 102,400 | 375,500 | -9.8 | |
| 18/06/2024 |
26.41
|
5,215,700 | 26.07 | 26.82 | 26.03 | 1,459,400 | 111,000 | 47.8 | |
| 17/06/2024 |
25.88
|
6,560,900 | 26.26 | 26.41 | 25.85 | 316,400 | 18,100 | 10.3 | |
| 14/06/2024 |
26.33
|
7,494,900 | 27.23 | 27.45 | 26.33 | 4,600 | 834,900 | -30.0 | |
| 13/06/2024 |
27.16
|
5,224,300 | 26.93 | 27.27 | 26.74 | 54,000 | 186,800 | -4.8 | |
| 12/06/2024 |
26.74
|
2,697,200 | 26.63 | 26.86 | 26.44 | 27,000 | 109,000 | -2.9 | |
| 11/06/2024 |
26.67
|
3,900,800 | 26.93 | 27.01 | 26.48 | 43,500 | 319,100 | -9.8 | |
| 10/06/2024 |
26.93
|
7,335,400 | 26.48 | 27.57 | 26.48 | 852,600 | 676,400 | 6.4 | |
| 07/06/2024 |
26.44
|
3,697,900 | 26.30 | 26.67 | 26.07 | 215,100 | 300,406 | -3.0 | |
| 06/06/2024 |
26.07
|
8,213,400 | 26.41 | 26.56 | 25.66 | 379,900 | 9,235 | 13.0 | |
| 05/06/2024 |
26.33
|
5,987,800 | 26.93 | 26.93 | 26.33 | 50,900 | 78,700 | -1.0 | |
| 04/06/2024 |
26.86
|
7,956,000 | 26.78 | 27.45 | 26.44 | 296,300 | 462,800 | -6.1 | |
| 03/06/2024 |
26.63
|
4,991,400 | 26.71 | 26.82 | 26.37 | 4,800 | 200,900 | -7.0 | |
| 31/05/2024 |
26.59
|
3,415,900 | 26.93 | 27.01 | 26.44 | 103,700 | 679,600 | -20.6 | |
| 30/05/2024 |
26.78
|
10,523,300 | 26.03 | 26.93 | 25.36 | 614,700 | 564,800 | 1.5 | |
| 29/05/2024 |
26.26
|
8,063,000 | 26.71 | 27.23 | 26.26 | 191,100 | 1,251,100 | -37.7 | |
| 28/05/2024 |
26.48
|
5,507,900 | 26.18 | 26.71 | 26.07 | 223,300 | 379,800 | -5.6 | |
| 27/05/2024 |
26.07
|
4,239,600 | 26.03 | 26.33 | 25.66 | 221,200 | 113,600 | 3.7 | |
| 24/05/2024 |
26.03
|
11,757,600 | 26.41 | 27.08 | 25.17 | 347,100 | 1,375,200 | -36.1 | |
| 23/05/2024 |
26.67
|
7,568,700 | 25.51 | 26.74 | 25.51 | 1,488,100 | 376,000 | 39.0 | |
| 22/05/2024 |
25.70
|
11,754,100 | 26.41 | 26.41 | 25.62 | 269,400 | 1,076,100 | -28.0 | |
| 21/05/2024 |
26.22
|
12,220,100 | 25.81 | 26.52 | 25.40 | 1,203,300 | 517,800 | 23.4 | |
| 20/05/2024 |
25.85
|
13,839,800 | 25.58 | 25.92 | 25.40 | 4,846,400 | 48,700 | 165.1 | |
| 17/05/2024 |
24.99
|
20,400,600 | 23.86 | 25.10 | 23.79 | 1,962,800 | 522,600 | 47.9 | |
| 16/05/2024 |
23.49
|
12,118,900 | 23.34 | 23.79 | 23.08 | 727,600 | 116,900 | 19.2 | |
| 15/05/2024 |
23.08
|
11,524,000 | 23.34 | 23.71 | 23.04 | 154,300 | 657,700 | -15.7 | |
| 14/05/2024 |
23.15
|
7,535,800 | 23.56 | 23.56 | 23.08 | 1,118,600 | 17,200 | 34.2 | |
| 13/05/2024 |
23.34
|
15,442,400 | 22.97 | 23.75 | 22.74 | 51,200 | 1,700 | 1.5 | |
| 10/05/2024 |
22.97
|
16,847,400 | 21.77 | 22.97 | 21.69 | 758,900 | 135,800 | 18.3 | |
| 09/05/2024 |
21.62
|
6,852,100 | 22.03 | 22.14 | 21.62 | 300 | 1,035,900 | -30.3 | |
| 08/05/2024 |
21.92
|
7,709,500 | 21.77 | 22.03 | 21.58 | 200,300 | 1,202,000 | -29.2 | |
| 07/05/2024 |
22.07
|
10,723,200 | 21.69 | 22.18 | 21.54 | 61,100 | 39,300 | 0.6 | |
| 06/05/2024 |
21.58
|
9,788,400 | 21.02 | 21.66 | 20.98 | 1,192,200 | 2,800 | 33.9 | |