| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.55 | -10.74% | 5,719,700 | -1,330,954 | 0 |
29.10
34.50
31.25
|
|
2 tháng
(2026-05-29) |
-2.99 | -9.19% | 10,204,000 | -1,346,689 | 0 |
29.10
34.50
31.25
|
|
3 tháng
(2026-04-29) |
-2.19 | -6.91% | 14,069,000 | -1,795,499 | 0 |
29.10
34.50
31.25
|
|
6 tháng
(2026-01-29) |
-0.82 | -2.70% | 47,426,100 | -711,527 | 35.2 |
29.10
35.14
31.25
|
|
12 tháng
(2025-08-04) |
2.84 | 10.66% | 88,808,900 | -1,382,607 | 7.3 |
26.31
35.14
31.25
|
|
24 tháng
(2024-08-07) |
3.88 | 15.14% | 151,450,000 | -4,403,763 | -71.8 |
17.84
35.14
31.25
|
|
36 tháng
(2023-08-14) |
2.60 | 9.66% | 233,458,400 | -1,130,628 | 72.9 |
17.84
35.14
31.25
|
|
60 tháng
(2021-08-23) |
-13.02 | -30.62% | 356,085,400 | -305,172 | 113.9 |
16.80
49.53
31.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 16/05/2025 |
21.88
|
209,000 | 22.01 | 22.27 | 21.88 | 6,820 | 109,400 | 0 | |
| 15/05/2025 |
21.71
|
548,100 | 22.07 | 22.07 | 21.71 | 46,700 | 394,700 | 0 | |
| 14/05/2025 |
22.07
|
293,700 | 22.21 | 22.36 | 21.96 | 49,300 | 56,200 | 0 | |
| 13/05/2025 |
22.07
|
396,900 | 21.93 | 22.21 | 21.86 | 98,800 | 92,600 | 0 | |
| 12/05/2025 |
21.75
|
223,900 | 21.57 | 21.75 | 21.28 | 30,500 | 107,700 | 0 | |
| 09/05/2025 |
21.28
|
123,400 | 21.32 | 21.57 | 21.21 | 900 | 40,800 | 0 | |
| 08/05/2025 |
21.07
|
110,100 | 21.00 | 21.07 | 20.82 | 54,600 | 52,300 | 0 | |
| 07/05/2025 |
20.92
|
87,700 | 20.85 | 21.00 | 20.75 | 47,700 | 49,500 | 0 | |
| 06/05/2025 |
20.92
|
153,200 | 20.92 | 21.00 | 20.67 | 56,500 | 45,800 | 0 | |
| 05/05/2025 |
20.92
|
130,100 | 21.10 | 21.10 | 20.49 | 64,600 | 67,300 | 0 | |
| 29/04/2025 |
20.42
|
77,500 | 20.71 | 20.71 | 20.42 | 20,800 | 44,700 | -0.7 | |
| 28/04/2025 |
20.46
|
49,100 | 20.71 | 20.71 | 20.46 | 1,100 | 4,800 | -0.1 | |
| 25/04/2025 |
20.78
|
205,000 | 20.71 | 21.07 | 20.60 | 17,600 | 36,000 | -0.5 | |
| 24/04/2025 |
20.64
|
141,100 | 19.92 | 20.64 | 19.92 | 24,900 | 12,900 | 0.3 | |
| 23/04/2025 |
19.92
|
157,300 | 19.78 | 19.92 | 19.49 | 113,500 | 31,200 | 2.3 | |
| 22/04/2025 |
19.49
|
435,000 | 19.38 | 19.53 | 18.99 | 69,100 | 45,540 | 0.6 | |
| 21/04/2025 |
19.63
|
85,500 | 19.74 | 20.03 | 19.56 | 2,700 | 30,700 | -0.8 | |
| 18/04/2025 |
19.74
|
104,600 | 19.56 | 19.92 | 19.56 | 22,300 | 0 | 0.6 | |
| 17/04/2025 |
19.56
|
146,300 | 19.63 | 19.63 | 19.38 | 700 | 32,944 | -0.9 | |
| 16/04/2025 |
19.63
|
131,500 | 19.56 | 19.81 | 19.56 | 39,100 | 15,700 | 0.6 | |
| 15/04/2025 |
19.63
|
162,300 | 19.71 | 19.71 | 19.49 | 620,400 | 610,500 | 0.3 | |
| 14/04/2025 |
19.63
|
242,400 | 19.96 | 19.99 | 19.49 | 18,200 | 51,900 | -0.9 | |
| 11/04/2025 |
19.49
|
633,800 | 20.35 | 20.35 | 18.95 | 31,400 | 59,200 | -0.8 | |
| 10/04/2025 |
19.06
|
46,800 | 19.06 | 19.06 | 19.06 | 0 | 0 | 0 | |
| 09/04/2025 |
17.84
|
255,400 | 17.13 | 18.31 | 17.09 | 658,225 | 621,725 | 0.9 | |
| 08/04/2025 |
18.31
|
506,300 | 19.63 | 19.63 | 18.31 | 53,200 | 71,771 | -0.5 | |
| 04/04/2025 |
19.67
|
953,600 | 19.42 | 19.89 | 19.35 | 102,400 | 241,097 | -3.7 | |
| 03/04/2025 |
20.78
|
718,300 | 21.32 | 21.86 | 20.78 | 113,400 | 80,500 | 1.1 | |
| 02/04/2025 |
22.32
|
447,100 | 22.86 | 22.90 | 22.07 | 0 | 256,400 | -8.1 | |
| 01/04/2025 |
22.72
|
187,000 | 23.07 | 23.15 | 22.68 | 1,300 | 100,000 | -3.1 | |
| 31/03/2025 |
23.07
|
180,000 | 23.15 | 23.15 | 22.72 | 0 | 4,400 | -0.1 | |
| 28/03/2025 |
23.11
|
71,000 | 23.11 | 23.29 | 23.07 | 2,500 | 2,000 | 0.0 | |
| 27/03/2025 |
23.15
|
161,600 | 23.15 | 23.29 | 22.97 | 0 | 0 | 0 | |
| 26/03/2025 |
23.15
|
171,800 | 23.47 | 23.50 | 23.07 | 3,000 | 8,200 | -0.2 | |
| 25/03/2025 |
23.47
|
121,400 | 23.18 | 23.54 | 23.18 | 0 | 0 | 0 | |
| 24/03/2025 |
23.15
|
80,200 | 23.00 | 23.29 | 23.00 | 200 | 0 | 0.0 | |
| 21/03/2025 |
23.18
|
102,200 | 23.07 | 23.22 | 23.00 | 0 | 0 | 0 | |
| 20/03/2025 |
23.07
|
352,500 | 23.22 | 23.25 | 22.93 | 2,800 | 87,600 | -2.7 | |
| 19/03/2025 |
23.36
|
113,200 | 23.54 | 23.68 | 23.36 | 3,900 | 20,800 | -0.6 | |
| 18/03/2025 |
23.54
|
215,300 | 23.65 | 23.79 | 23.43 | 1,555 | 144,200 | -4.7 | |
| 17/03/2025 |
23.58
|
73,500 | 23.54 | 23.61 | 23.47 | 100 | 14,900 | -0.5 | |
| 14/03/2025 |
23.50
|
366,100 | 23.65 | 23.72 | 23.32 | 0 | 88,246 | -2.9 | |
| 13/03/2025 |
23.68
|
215,100 | 24.08 | 24.08 | 23.68 | 0 | 37,300 | -1.2 | |
| 12/03/2025 |
23.97
|
328,300 | 24.01 | 24.22 | 23.86 | 11,200 | 63,900 | -1.8 | |
| 11/03/2025 |
24.08
|
236,300 | 24.22 | 24.22 | 24.04 | 0 | 2,200 | -0.1 | |
| 10/03/2025 |
24.29
|
248,100 | 24.47 | 24.61 | 24.29 | 3,700 | 45,200 | -1.4 | |
| 07/03/2025: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/03/2025 |
24.44
|
486,100 | 24.47 | 24.54 | 24.36 | 59,800 | 258,100 | -6.8 | |
| 06/03/2025 |
24.47
|
419,100 | 24.51 | 24.58 | 24.37 | 0 | 225,600 | -7.9 | |
| 05/03/2025 |
24.47
|
314,700 | 24.82 | 24.82 | 24.44 | 100 | 58,000 | -2.0 | |
| 04/03/2025 |
24.75
|
248,700 | 24.92 | 24.92 | 24.65 | 2,500 | 32,100 | -1.1 | |
| 03/03/2025 |
24.85
|
313,700 | 24.65 | 25.03 | 24.61 | 18,500 | 1,700 | 0.6 | |
| 28/02/2025 |
24.54
|
302,200 | 24.58 | 24.65 | 24.40 | 1,600 | 58,900 | -2.0 | |
| 27/02/2025 |
24.54
|
172,400 | 24.61 | 24.72 | 24.47 | 600 | 40,200 | -1.4 | |
| 26/02/2025 |
24.58
|
127,100 | 24.54 | 24.75 | 24.54 | 500 | 11,000 | -0.4 | |
| 25/02/2025 |
24.51
|
139,900 | 24.33 | 24.68 | 24.33 | 600 | 18,700 | -0.6 | |
| 24/02/2025 |
24.33
|
304,300 | 24.44 | 24.47 | 24.23 | 100 | 74,800 | -2.6 | |
| 21/02/2025 |
24.44
|
234,900 | 24.65 | 24.68 | 24.37 | 0 | 52,100 | -1.8 | |
| 20/02/2025 |
24.65
|
309,200 | 24.68 | 24.92 | 24.51 | 55,900 | 60,824 | -0.2 | |
| 19/02/2025 |
24.37
|
200,300 | 24.51 | 24.51 | 24.30 | 1,200 | 43,500 | -1.5 | |
| 18/02/2025 |
24.47
|
252,100 | 24.37 | 24.51 | 24.33 | 13,700 | 105,200 | -3.2 | |
| 17/02/2025 |
24.40
|
255,700 | 24.40 | 24.72 | 24.33 | 0 | 43,200 | -1.5 | |
| 14/02/2025 |
24.30
|
240,000 | 23.84 | 24.37 | 23.84 | 6,800 | 12,400 | -0.2 | |
| 13/02/2025 |
23.91
|
164,900 | 23.78 | 23.95 | 23.78 | 1,400 | 0 | 0.0 | |
| 12/02/2025 |
23.91
|
101,200 | 23.88 | 24.02 | 23.88 | 0 | 5,100 | -0.2 | |
| 11/02/2025 |
23.91
|
257,100 | 24.02 | 24.16 | 23.91 | 0 | 28,449 | -1.0 | |
| 10/02/2025 |
24.02
|
238,400 | 24.33 | 24.33 | 24.02 | 200 | 4,600 | -0.2 | |
| 07/02/2025 |
24.37
|
244,600 | 24.23 | 24.65 | 24.19 | 9,200 | 4,500 | 0.2 | |
| 06/02/2025 |
24.16
|
271,200 | 24.44 | 24.58 | 24.09 | 0 | 10,900 | -0.4 | |
| 05/02/2025 |
24.30
|
252,600 | 24.05 | 24.30 | 24.05 | 0 | 40,900 | -1.4 | |
| 04/02/2025 |
24.05
|
698,900 | 24.09 | 24.16 | 23.81 | 16,400 | 173,706 | -5.4 | |
| 03/02/2025 |
24.09
|
684,900 | 24.78 | 24.85 | 24.09 | 21,100 | 157,100 | -4.8 | |
| 24/01/2025 |
25.24
|
256,100 | 25.34 | 25.41 | 25.10 | 13,900 | 3,200 | 0.4 | |
| 23/01/2025 |
25.34
|
192,300 | 25.20 | 25.48 | 25.13 | 17,300 | 16,200 | 0.0 | |
| 22/01/2025 |
25.20
|
139,200 | 25.20 | 25.38 | 25.10 | 600 | 17,900 | -0.6 | |
| 21/01/2025 |
25.20
|
97,500 | 25.45 | 25.66 | 25.20 | 2,700 | 15,600 | -0.5 | |
| 20/01/2025 |
25.45
|
268,800 | 25.76 | 26.00 | 25.45 | 34,700 | 21,100 | 0.5 | |
| 17/01/2025 |
25.76
|
325,800 | 25.48 | 26.04 | 25.38 | 24,100 | 21,800 | 0.1 | |
| 16/01/2025 |
25.48
|
215,200 | 25.59 | 25.59 | 25.27 | 11,500 | 15,300 | -0.1 | |
| 15/01/2025 |
25.55
|
461,300 | 24.78 | 25.55 | 24.78 | 42,100 | 16,000 | 1.0 | |
| 14/01/2025 |
24.78
|
274,600 | 25.27 | 25.27 | 24.78 | 6,400 | 7,100 | -0.0 | |
| 13/01/2025 |
25.13
|
520,800 | 24.72 | 25.17 | 24.51 | 17,500 | 20,400 | -0.1 | |
| 10/01/2025 |
25.17
|
393,900 | 25.69 | 25.79 | 25.10 | 77,800 | 38,500 | 1.4 | |
| 09/01/2025 |
25.69
|
213,400 | 25.90 | 25.90 | 25.48 | 37,500 | 23,600 | 0.5 | |
| 08/01/2025 |
25.76
|
1,129,400 | 25.69 | 25.76 | 24.99 | 6,900 | 417,400 | -14.8 | |
| 07/01/2025 |
25.72
|
735,000 | 26.28 | 26.66 | 25.55 | 40,500 | 118,601 | -2.9 | |
| 06/01/2025 |
26.46
|
617,800 | 26.77 | 27.50 | 26.28 | 95,600 | 70,100 | 1.0 | |
| 03/01/2025 |
26.84
|
1,535,500 | 26.25 | 27.01 | 26.11 | 129,400 | 15,400 | 4.4 | |
| 02/01/2025 |
26.28
|
253,700 | 26.25 | 26.42 | 26.07 | 0 | 22,700 | -0.9 | |
| 31/12/2024 |
26.25
|
320,700 | 25.90 | 26.35 | 25.90 | 120,300 | 65,400 | 2.1 | |
| 30/12/2024 |
26.07
|
337,600 | 26.66 | 26.70 | 26.07 | 2,700 | 76,200 | -2.8 | |
| 27/12/2024 |
26.66
|
433,800 | 26.53 | 26.94 | 26.39 | 8,500 | 0 | 0.3 | |
| 26/12/2024 |
26.87
|
525,100 | 27.29 | 27.29 | 26.66 | 55,500 | 600 | 2.1 | |
| 25/12/2024 |
27.01
|
1,346,000 | 26.63 | 27.71 | 26.63 | 10,201 | 7,800 | 0.1 | |
| 24/12/2024 |
26.63
|
762,100 | 26.80 | 26.84 | 26.11 | 7,000 | 7,300 | -0.0 | |
| 23/12/2024 |
26.60
|
2,404,900 | 25.06 | 26.66 | 25.06 | 25,000 | 5,524 | 0.7 | |
| 20/12/2024 |
24.92
|
359,700 | 24.37 | 24.99 | 24.37 | 75,600 | 0 | 2.7 | |
| 19/12/2024 |
24.54
|
263,600 | 24.23 | 24.65 | 24.23 | 38,700 | 47 | 1.4 | |
| 18/12/2024 |
24.54
|
229,300 | 24.26 | 24.58 | 24.05 | 900,000 | 7,100 | 31.3 | |
| 17/12/2024 |
24.23
|
118,500 | 24.40 | 24.40 | 24.19 | 900 | 1,400 | -0.0 | |
| 16/12/2024 |
24.44
|
503,300 | 24.44 | 24.47 | 24.26 | 0 | 315,500 | -11.0 | |