| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.25 | 0.92% | 124,881,000 | -846,800 | -21.4 |
26
28.75
28.55
|
|
2 tháng
(2025-11-28) |
0.90 | 3.38% | 239,890,400 | -207,500 | -5.3 |
26
28.75
28.55
|
|
3 tháng
(2025-10-29) |
0.80 | 2.99% | 313,538,500 | -4,438,900 | -117.8 |
25.10
28.75
28.55
|
|
6 tháng
(2025-07-31) |
-1.67 | -5.71% | 772,783,800 | -14,131,999 | -398.7 |
25.05
31.25
28.55
|
|
12 tháng
(2025-02-03) |
5.12 | 22.80% | 1,859,950,200 | -17,377,588 | -461.2 |
19.09
31.26
28.55
|
|
24 tháng
(2024-02-07) |
6.19 | 28.99% | 3,536,214,900 | -19,467,904 | -513.0 |
19.09
31.26
28.55
|
|
36 tháng
(2023-02-13) |
17.38 | 170.79% | 5,058,578,400 | -27,935,754 | -723.9 |
9.80
31.26
28.55
|
|
60 tháng
(2021-02-22) |
10.81 | 64.54% | 6,464,641,500 | -18,442,295 | -536.5 |
7.89
31.26
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
24.26
|
3,275,600 | 24.35 | 24.57 | 24.22 | 5,900 | 98,400 | -2.6 | |
| 12/11/2024 |
24.48
|
7,168,300 | 24.09 | 24.78 | 24.09 | 362,400 | 1,600 | 10.1 | |
| 11/11/2024 |
24.09
|
5,064,000 | 23.96 | 24.30 | 23.74 | 0 | 101,000 | -2.8 | |
| 08/11/2024 |
23.96
|
4,541,600 | 24.39 | 24.39 | 23.96 | 5,600 | 609,000 | -16.8 | |
| 07/11/2024 |
24.35
|
6,467,000 | 24.35 | 24.83 | 24.26 | 2,000 | 1,250,700 | -35.2 | |
| 06/11/2024 |
24.30
|
5,920,000 | 24.09 | 24.30 | 23.87 | 0 | 0 | 0 | |
| 05/11/2024 |
23.96
|
4,151,600 | 24.09 | 24.09 | 23.70 | 0 | 1,177,300 | -32.4 | |
| 04/11/2024 |
23.91
|
2,533,300 | 24.26 | 24.26 | 23.91 | 0 | 192,800 | -5.3 | |
| 01/11/2024 |
24.17
|
2,477,600 | 24.30 | 24.35 | 24 | 0 | 427,700 | -11.9 | |
| 31/10/2024 |
24.35
|
2,905,900 | 24.09 | 24.65 | 24.09 | 129,400 | 142,900 | -0.4 | |
| 30/10/2024 |
24.09
|
5,637,200 | 24.30 | 24.43 | 23.87 | 21,700 | 1,021,500 | -27.8 | |
| 29/10/2024 |
24.43
|
2,648,400 | 24.52 | 24.65 | 24.35 | 0 | 417,800 | -11.8 | |
| 28/10/2024 |
24.43
|
3,082,100 | 24.26 | 24.57 | 24.09 | 199,900 | 154,600 | 1.3 | |
| 25/10/2024 |
24.09
|
3,550,600 | 24.52 | 24.57 | 24.09 | 0 | 232,600 | -6.5 | |
| 24/10/2024 |
24.35
|
6,002,700 | 24.96 | 25.04 | 24.30 | 33,200 | 461,000 | -12.2 | |
| 23/10/2024 |
25.09
|
4,033,900 | 24.83 | 25.09 | 24.65 | 72,100 | 385,800 | -9.0 | |
| 22/10/2024 |
24.70
|
6,094,800 | 25.26 | 25.30 | 24.52 | 121,300 | 387,600 | -7.7 | |
| 21/10/2024 |
25.30
|
3,208,100 | 25.61 | 25.61 | 25.30 | 300 | 203,500 | -6.0 | |
| 18/10/2024 |
25.65
|
4,109,700 | 25.74 | 26.09 | 25.52 | 600 | 491,600 | -14.5 | |
| 17/10/2024 |
25.52
|
9,317,300 | 26.09 | 26.22 | 25.22 | 7,100 | 2,503,400 | -73.2 | |
| 16/10/2024 |
26.04
|
7,613,000 | 26.35 | 26.43 | 25.65 | 486,300 | 2,001,700 | -45.6 | |
| 15/10/2024 |
26.43
|
10,767,400 | 27.22 | 27.39 | 26.26 | 331,400 | 1,010,600 | -21.2 | |
| 14/10/2024 |
26.87
|
8,796,700 | 26.57 | 27 | 26.48 | 220,300 | 86,100 | 4.1 | |
| 11/10/2024 |
26.35
|
3,538,700 | 26.30 | 26.39 | 26.17 | 394,300 | 500 | 11.9 | |
| 10/10/2024 |
26.26
|
7,234,300 | 26.43 | 26.48 | 26.17 | 721,700 | 113,600 | 18.4 | |
| 09/10/2024 |
26.26
|
13,380,200 | 25.70 | 26.26 | 25.43 | 2,196,300 | 20,500 | 65.0 | |
| 08/10/2024 |
25.48
|
4,972,300 | 25.30 | 25.70 | 25.13 | 63,900 | 5,700 | 1.7 | |
| 07/10/2024 |
25.30
|
3,477,700 | 25.35 | 25.35 | 25 | 0 | 212,500 | -6.1 | |
| 04/10/2024 |
25.09
|
3,765,800 | 25.22 | 25.35 | 25 | 0 | 280,700 | -8.1 | |
| 03/10/2024 |
25.22
|
6,672,200 | 25.74 | 25.78 | 25.09 | 600 | 155,700 | -4.6 | |
| 02/10/2024 |
25.74
|
5,499,600 | 25.65 | 25.96 | 25.52 | 209,400 | 117,400 | 2.7 | |
| 01/10/2024 |
25.65
|
9,018,100 | 25.35 | 25.83 | 25.30 | 366,600 | 159,700 | 6.1 | |
| 30/09/2024 |
25.22
|
5,814,300 | 25.22 | 25.57 | 24.96 | 168,000 | 336,900 | -4.9 | |
| 27/09/2024 |
25.22
|
5,365,600 | 25.83 | 25.83 | 25.22 | 700 | 146,100 | -4.3 | |
| 26/09/2024 |
25.65
|
3,939,700 | 25.87 | 26.17 | 25.65 | 180,100 | 11,500 | 5.0 | |
| 25/09/2024 |
25.87
|
4,721,100 | 25.87 | 26.04 | 25.74 | 100,200 | 1,100 | 3.0 | |
| 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 | |