| 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) |
-0.30 | -1.92% | 4,373,500 | -26,200 | -0.4 |
15.30
15.80
15.45
|
|
2 tháng
(2025-10-06) |
-0.95 | -5.83% | 10,237,400 | -66,000 | -1.0 |
15
16.30
15.45
|
|
3 tháng
(2025-09-05) |
-1.70 | -9.97% | 20,253,800 | -92,200 | -1.5 |
15
17.35
15.45
|
|
6 tháng
(2025-06-09) |
-0.19 | -1.24% | 72,246,200 | -2,549,078 | -37.6 |
15
18.20
15.45
|
|
12 tháng
(2024-12-09) |
-5.95 | -27.94% | 147,692,400 | -6,949,327 | -131.6 |
13.49
22.64
15.45
|
|
24 tháng
(2023-12-15) |
-1.47 | -8.72% | 399,731,500 | -11,518,201 | -278.2 |
13.49
27.51
15.45
|
|
36 tháng
(2022-12-20) |
1.80 | 13.30% | 484,374,700 | -5,519,907 | -140.3 |
13.13
27.51
15.45
|
|
60 tháng
(2020-12-30) |
1.75 | 12.90% | 1,169,385,150 | -14,668,000 | -392.8 |
11.11
27.51
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
23.10
|
765,200 | 23.36 | 23.40 | 23.10 | 0 | 51,500 | -1.6 | |
| 23/09/2024 |
23.36
|
610,400 | 23.51 | 23.58 | 23.32 | 1,200 | 33,600 | -1.0 | |
| 20/09/2024 |
23.58
|
442,700 | 23.69 | 23.91 | 23.58 | 500 | 75,000 | -2.4 | |
| 19/09/2024 |
23.58
|
310,600 | 23.84 | 23.84 | 23.36 | 2,000 | 62,500 | -1.9 | |
| 18/09/2024 |
23.73
|
312,700 | 23.76 | 23.98 | 23.69 | 17,400 | 16,000 | 0.0 | |
| 17/09/2024 |
23.73
|
228,400 | 23.51 | 23.80 | 23.32 | 3,300 | 20,000 | -0.5 | |
| 16/09/2024 |
23.51
|
345,400 | 23.87 | 23.95 | 23.51 | 69,600 | 30,000 | 1.3 | |
| 13/09/2024 |
23.87
|
144,200 | 23.58 | 23.87 | 23.58 | 10,000 | 54,000 | -1.4 | |
| 12/09/2024 |
23.84
|
209,100 | 24.09 | 24.09 | 23.65 | 5,400 | 44,000 | -1.2 | |
| 11/09/2024 |
23.65
|
176,200 | 23.98 | 23.98 | 23.54 | 0 | 34,000 | -1.1 | |
| 10/09/2024 |
24.02
|
216,400 | 24.46 | 24.46 | 23.95 | 20,000 | 25,300 | -0.2 | |
| 09/09/2024 |
24.31
|
210,900 | 24.46 | 24.46 | 24.02 | 0 | 0 | 0 | |
| 06/09/2024 |
24.54
|
267,600 | 24.24 | 24.54 | 24.02 | 45,000 | 48,700 | -0.1 | |
| 05/09/2024 |
24.24
|
605,000 | 24.39 | 24.61 | 24.24 | 40,500 | 46,900 | -0.2 | |
| 04/09/2024 |
24.61
|
390,600 | 24.90 | 24.90 | 24.39 | 11,600 | 11,900 | -0.0 | |
| 30/08/2024 |
24.98
|
294,000 | 24.98 | 24.98 | 24.68 | 30,100 | 22,800 | 0.3 | |
| 29/08/2024 |
25.09
|
167,300 | 25.09 | 25.16 | 24.79 | 10,000 | 400 | 0.3 | |
| 28/08/2024 |
25.09
|
667,400 | 24.68 | 25.20 | 24.24 | 27,600 | 9,600 | 0.6 | |
| 27/08/2024 |
24.68
|
137,700 | 24.61 | 24.83 | 24.46 | 0 | 10,000 | -0.3 | |
| 26/08/2024 |
24.61
|
317,200 | 24.98 | 24.98 | 24.54 | 10,000 | 33,800 | -0.8 | |
| 23/08/2024 |
24.72
|
524,800 | 25.05 | 25.05 | 24.57 | 13,100 | 63,500 | -1.7 | |
| 22/08/2024 |
25.05
|
329,800 | 25.34 | 25.53 | 25.01 | 15,900 | 46,700 | -1.1 | |
| 21/08/2024 |
25.31
|
839,800 | 25.01 | 25.60 | 25.01 | 32,700 | 3,100 | 1.0 | |
| 20/08/2024 |
25.01
|
511,000 | 24.76 | 25.05 | 24.72 | 31,300 | 92,000 | -2.0 | |
| 19/08/2024 |
24.90
|
419,900 | 25.05 | 25.23 | 24.83 | 0 | 37,400 | -1.3 | |
| 16/08/2024 |
25.05
|
677,300 | 24.65 | 25.27 | 24.39 | 123,100 | 38,100 | 2.9 | |
| 15/08/2024 |
24.65
|
444,100 | 24.31 | 24.65 | 23.98 | 96,900 | 28,300 | 2.3 | |
| 14/08/2024 |
24.65
|
227,500 | 24.65 | 24.68 | 24.39 | 27,000 | 4,400 | 0.8 | |
| 13/08/2024 |
24.68
|
264,400 | 24.39 | 24.68 | 24.24 | 21,000 | 70,500 | -1.6 | |
| 12/08/2024 |
24.61
|
260,500 | 24.35 | 24.72 | 24.02 | 21,400 | 10,500 | 0.4 | |
| 09/08/2024 |
24.20
|
348,400 | 23.58 | 24.28 | 23.54 | 17,200 | 5,400 | 0.4 | |
| 08/08/2024 |
23.51
|
313,300 | 23.58 | 23.73 | 23.14 | 30,300 | 81,300 | -1.6 | |
| 07/08/2024 |
23.58
|
289,400 | 23.98 | 24.02 | 23.43 | 9,700 | 10,400 | -0.0 | |
| 06/08/2024 |
23.73
|
417,500 | 23.43 | 23.87 | 22.96 | 23,900 | 34,900 | -0.3 | |
| 05/08/2024 |
23.40
|
902,100 | 24.39 | 24.54 | 23.29 | 20,000 | 36,200 | -0.6 | |
| 02/08/2024 |
24.90
|
499,000 | 24.24 | 24.90 | 24.24 | 31,500 | 86,300 | -1.8 | |
| 01/08/2024 |
24.83
|
943,800 | 25.64 | 25.64 | 24.20 | 64,600 | 36,700 | 0.9 | |
| 31/07/2024 |
25.64
|
478,600 | 25.60 | 25.78 | 25.01 | 19,200 | 2,500 | 0.6 | |
| 30/07/2024 |
25.71
|
779,000 | 25.53 | 26.00 | 25.45 | 17,700 | 52,000 | -1.2 | |
| 29/07/2024 |
25.53
|
446,100 | 25.34 | 25.67 | 25.31 | 17,700 | 52,000 | -1.2 | |
| 26/07/2024 |
25.34
|
242,500 | 25.34 | 25.38 | 25.16 | 25,300 | 7,700 | 0.6 | |
| 25/07/2024 |
25.31
|
292,200 | 25.12 | 25.31 | 24.79 | 21,100 | 39,300 | -0.6 | |
| 24/07/2024 |
25.23
|
862,700 | 24.65 | 25.27 | 24.17 | 52,800 | 9,100 | 1.5 | |
| 23/07/2024 |
24.98
|
884,500 | 25.38 | 25.42 | 24.28 | 40,000 | 140,200 | -3.4 | |
| 22/07/2024 |
25.23
|
960,800 | 25.93 | 25.93 | 24.98 | 60,100 | 31,200 | 1.0 | |
| 19/07/2024 |
26.00
|
705,600 | 26.08 | 26.26 | 25.49 | 37,500 | 8,700 | 1.0 | |
| 18/07/2024 |
26.08
|
1,317,800 | 24.94 | 26.08 | 24.94 | 120,900 | 62,200 | 2.0 | |
| 17/07/2024 |
24.87
|
1,966,600 | 26.59 | 26.59 | 24.76 | 76,100 | 234,500 | -5.7 | |
| 16/07/2024 |
26.59
|
837,500 | 26.81 | 26.96 | 26.15 | 8,100 | 40,800 | -1.2 | |
| 15/07/2024 |
26.81
|
823,100 | 26.45 | 27.03 | 26.45 | 77,100 | 67,600 | 0.3 | |
| 12/07/2024 |
26.30
|
764,000 | 26.41 | 26.70 | 25.86 | 139,600 | 39,800 | 3.6 | |
| 11/07/2024 |
26.45
|
1,349,100 | 26.37 | 26.45 | 25.82 | 42,800 | 174,200 | -4.6 | |
| 10/07/2024 |
26.45
|
1,135,800 | 26.89 | 27.11 | 26.26 | 11,500 | 81,900 | -2.6 | |
| 09/07/2024 |
26.81
|
1,524,700 | 26.70 | 27.25 | 26.70 | 44,300 | 61,900 | -0.6 | |
| 08/07/2024 |
26.63
|
2,031,800 | 26.67 | 26.74 | 26.22 | 40,900 | 199,300 | -5.7 | |
| 05/07/2024 |
26.45
|
1,095,900 | 26.19 | 26.45 | 25.93 | 75,100 | 151,500 | -2.7 | |
| 04/07/2024 |
26.45
|
2,136,500 | 25.71 | 26.52 | 25.42 | 6,500 | 301,500 | -10.5 | |
| 03/07/2024 |
25.71
|
1,757,100 | 25.09 | 25.78 | 25.01 | 15,000 | 360,700 | -12.0 | |
| 02/07/2024 |
25.12
|
864,900 | 25.12 | 25.34 | 24.90 | 500 | 213,900 | -7.3 | |
| 01/07/2024 |
25.12
|
1,786,700 | 24.79 | 25.34 | 24.35 | 107,800 | 203,300 | -3.3 | |
| 28/06/2024 |
25.01
|
6,156,800 | 26.67 | 27.14 | 25.01 | 501,000 | 286,100 | 7.5 | |
| 27/06/2024 |
26.89
|
1,477,900 | 27.84 | 28.02 | 26.89 | 145,200 | 212,500 | -2.6 | |
| 26/06/2024 |
27.51
|
6,776,900 | 25.82 | 27.51 | 25.78 | 644,600 | 284,200 | 13.3 | |
| 25/06/2024 |
25.71
|
576,400 | 25.71 | 25.93 | 25.45 | 63,800 | 80,800 | -0.6 | |
| 24/06/2024 |
25.67
|
2,403,700 | 25.34 | 26.04 | 24.94 | 72,100 | 41,900 | 1.0 | |
| 21/06/2024 |
25.23
|
438,000 | 24.98 | 25.34 | 24.83 | 34,700 | 74,300 | -1.4 | |
| 20/06/2024 |
24.98
|
526,600 | 24.68 | 25.34 | 24.68 | 20,100 | 60,400 | -1.4 | |
| 19/06/2024 |
24.83
|
329,400 | 24.83 | 24.98 | 24.46 | 1,500 | 9,600 | -0.3 | |
| 18/06/2024 |
24.83
|
377,800 | 24.46 | 24.98 | 24.46 | 86,500 | 9,600 | 2.6 | |
| 17/06/2024 |
24.46
|
844,300 | 24.90 | 24.98 | 24.46 | 22,500 | 71,100 | -1.6 | |
| 14/06/2024 |
25.12
|
1,569,100 | 25.60 | 25.60 | 24.83 | 161,500 | 58,300 | 3.5 | |
| 13/06/2024 |
25.60
|
754,000 | 25.86 | 25.86 | 25.45 | 19,500 | 56,600 | -1.3 | |
| 12/06/2024 |
25.78
|
796,800 | 25.49 | 25.78 | 25.31 | 16,900 | 34,000 | -0.6 | |
| 11/06/2024 |
25.78
|
781,100 | 26.11 | 26.11 | 25.49 | 23,800 | 25,900 | -0.1 | |
| 10/06/2024: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 10/06/2024 |
25.97
|
1,789,900 | 25.27 | 26.08 | 25.09 | 49,900 | 295,500 | -8.6 | |
| 07/06/2024 |
25.27
|
685,200 | 25.34 | 25.34 | 24.95 | 4,900 | 120,200 | -4.0 | |
| 06/06/2024 |
25.27
|
1,147,400 | 25.13 | 25.27 | 24.77 | 13,900 | 125,466 | -3.9 | |
| 05/06/2024 |
25.41
|
1,187,600 | 25.49 | 25.56 | 24.91 | 28,900 | 61,600 | -1.1 | |
| 04/06/2024 |
25.49
|
2,675,700 | 25.05 | 25.77 | 25.05 | 475,800 | 49,000 | 15.0 | |
| 03/06/2024 |
25.05
|
2,404,800 | 24.15 | 25.05 | 24.01 | 295,200 | 101,900 | 6.6 | |
| 31/05/2024 |
24.08
|
692,300 | 24.19 | 24.44 | 23.90 | 62,600 | 5,700 | 1.9 | |
| 30/05/2024 |
24.44
|
1,985,300 | 23.90 | 24.44 | 23.18 | 145,200 | 292,100 | -4.8 | |
| 29/05/2024 |
24.12
|
1,943,700 | 24.69 | 24.98 | 23.83 | 62,100 | 124,100 | -2.1 | |
| 28/05/2024 |
24.41
|
1,074,000 | 24.69 | 24.69 | 24.15 | 12,700 | 152,100 | -4.7 | |
| 27/05/2024 |
24.48
|
1,121,200 | 24.08 | 24.87 | 23.76 | 41,100 | 35,400 | 0.2 | |
| 24/05/2024 |
24.05
|
2,820,400 | 24.23 | 25.05 | 23.83 | 98,300 | 91,900 | 0.2 | |
| 23/05/2024 |
24.19
|
951,100 | 24.05 | 24.33 | 23.90 | 140,500 | 50,000 | 3.0 | |
| 22/05/2024 |
24.23
|
2,276,700 | 25.05 | 25.20 | 24.05 | 105,000 | 154,900 | -1.8 | |
| 21/05/2024 |
24.55
|
1,764,100 | 24.12 | 24.55 | 23.83 | 84,800 | 59,500 | 0.8 | |
| 20/05/2024 |
24.12
|
1,051,700 | 24.48 | 24.48 | 23.76 | 46,900 | 97,200 | -1.7 | |
| 17/05/2024 |
24.05
|
1,869,200 | 23.83 | 24.51 | 23.69 | 17,800 | 69,100 | -1.7 | |
| 16/05/2024 |
24.12
|
2,083,000 | 24.48 | 24.51 | 23.69 | 13,400 | 87,800 | -2.5 | |
| 15/05/2024 |
24.26
|
1,574,600 | 23.76 | 24.44 | 23.58 | 86,000 | 86,700 | -0.0 | |
| 14/05/2024 |
23.69
|
1,354,400 | 22.79 | 23.83 | 22.79 | 52,600 | 96,700 | -1.4 | |
| 13/05/2024 |
23.04
|
621,200 | 23.07 | 23.22 | 22.82 | 13,400 | 70,300 | -1.8 | |
| 10/05/2024 |
22.97
|
567,500 | 22.97 | 23.00 | 22.57 | 88,200 | 33,400 | 1.7 | |
| 09/05/2024 |
22.97
|
944,400 | 23.22 | 23.36 | 22.75 | 93,300 | 110,400 | -0.6 | |
| 08/05/2024 |
23.18
|
1,083,800 | 22.50 | 23.18 | 22.50 | 106,800 | 72,400 | 1.1 | |
| 07/05/2024 |
23.04
|
1,079,700 | 22.68 | 23.04 | 22.39 | 79,300 | 73,500 | 0.2 | |
| 06/05/2024 |
22.64
|
1,411,600 | 22.07 | 22.82 | 21.89 | 193,300 | 64,300 | 4.1 | |