| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.10 | 0.60% | 8,770,100 | 83,032 | 0 |
15.85
16.70
16.60
|
|
2 tháng
(2026-04-20) |
-1.25 | -6.98% | 15,924,100 | -10,668 | 0 |
15.85
17.90
16.60
|
|
3 tháng
(2026-03-20) |
-1 | -5.67% | 23,006,200 | 324,417 | 7.3 |
15.85
18.55
16.60
|
|
6 tháng
(2025-12-22) |
-7.75 | -31.76% | 99,945,400 | -409,183 | -12.3 |
15.85
26.75
16.60
|
|
12 tháng
(2025-06-23) |
-4.25 | -20.35% | 208,103,800 | -670,878 | -12.2 |
15.85
26.75
16.60
|
|
24 tháng
(2024-06-28) |
-3.50 | -17.39% | 373,986,400 | -18,859 | -1.1 |
15.85
26.75
16.60
|
|
36 tháng
(2023-07-04) |
8.66 | 108.44% | 600,357,500 | -906,680 | -20.4 |
7.99
26.75
16.60
|
|
60 tháng
(2021-07-14) |
9.32 | 127.25% | 849,129,100 | -2,164,045 | -45.8 |
3.55
26.75
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
22.95
|
327,300 | 23 | 23.10 | 22.57 | 184 | 1,000 | -0.0 | |
| 01/04/2025 |
23.05
|
343,700 | 22.29 | 23.05 | 22.29 | 0 | 200 | -0.0 | |
| 31/03/2025 |
23.05
|
531,700 | 23.33 | 23.33 | 22.38 | 100 | 0 | 0.0 | |
| 28/03/2025 |
23.29
|
209,300 | 23.71 | 23.71 | 23.19 | 100 | 0 | 0.0 | |
| 27/03/2025 |
23.62
|
610,800 | 23.05 | 23.62 | 23.05 | 78 | 13,425 | -0.3 | |
| 26/03/2025 |
23.05
|
334,600 | 23 | 23.14 | 22.81 | 800 | 8,100 | -0.2 | |
| 25/03/2025 |
23.10
|
429,500 | 23 | 23.10 | 22.86 | 0 | 0 | 0 | |
| 24/03/2025 |
22.95
|
238,000 | 22.86 | 23.19 | 22.76 | 0 | 100 | -0.0 | |
| 21/03/2025 |
22.95
|
490,700 | 22.33 | 23.05 | 22.33 | 0 | 0 | 0 | |
| 20/03/2025 |
22.48
|
596,900 | 22.95 | 23.24 | 22.38 | 0 | 800 | -0.0 | |
| 19/03/2025 |
22.90
|
799,200 | 23.57 | 23.57 | 22.90 | 0 | 34,900 | -0.8 | |
| 18/03/2025 |
23.57
|
321,800 | 23.57 | 23.62 | 23.24 | 0 | 27,400 | -0.7 | |
| 17/03/2025 |
23.62
|
951,100 | 23.90 | 23.90 | 23.10 | 900 | 23,100 | -0.6 | |
| 14/03/2025 |
23.81
|
746,600 | 23.62 | 23.81 | 23.33 | 24,300 | 0 | 0.6 | |
| 13/03/2025 |
23.62
|
1,229,100 | 24.19 | 24.43 | 23.52 | 1,100 | 35,100 | -0.9 | |
| 12/03/2025 |
24.29
|
3,006,800 | 25.48 | 25.71 | 24.24 | 192,420 | 322,925 | -3.5 | |
| 11/03/2025 |
25.57
|
681,400 | 25.10 | 25.62 | 25.10 | 3,000 | 59,548 | -1.5 | |
| 10/03/2025 |
25.62
|
683,800 | 26.14 | 26.24 | 25.57 | 1,100 | 37,900 | -1.0 | |
| 07/03/2025 |
26
|
3,432,600 | 24.95 | 26.19 | 24.86 | 310,500 | 241,600 | 1.8 | |
| 06/03/2025 |
24.76
|
444,000 | 24.67 | 24.76 | 24.38 | 25,100 | 16,600 | 0.2 | |
| 05/03/2025 |
24.67
|
650,500 | 24.76 | 24.81 | 24.38 | 3,800 | 125,100 | -3.1 | |
| 04/03/2025 |
24.86
|
490,500 | 24.67 | 24.90 | 24.57 | 10,800 | 61,600 | -1.3 | |
| 03/03/2025 |
24.95
|
376,000 | 24.95 | 25.05 | 24.67 | 2,300 | 27,900 | -0.7 | |
| 28/02/2025 |
24.95
|
503,000 | 25.10 | 25.24 | 24.71 | 6,100 | 56,300 | -1.3 | |
| 27/02/2025 |
25.10
|
411,900 | 25.33 | 25.33 | 24.76 | 14,600 | 83,463 | -1.8 | |
| 26/02/2025 |
25.24
|
610,600 | 25.24 | 25.67 | 25.14 | 139,600 | 41,000 | 2.6 | |
| 25/02/2025 |
25.24
|
599,800 | 25 | 25.24 | 24.67 | 79,500 | 59,975 | 0.5 | |
| 24/02/2025 |
24.90
|
568,400 | 24.76 | 24.95 | 24.57 | 33,600 | 73,165 | -1.0 | |
| 21/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
| 21/02/2025 |
24.71
|
593,300 | 24.95 | 25.05 | 24.29 | 11,900 | 203,675 | -5.0 | |
| 20/02/2025 |
24.29
|
1,492,000 | 23.95 | 24.29 | 23.62 | 99,300 | 118,000 | -0.5 | |
| 19/02/2025 |
23.91
|
1,694,600 | 24.37 | 24.58 | 23.78 | 86,000 | 152,600 | -1.9 | |
| 18/02/2025 |
24.54
|
670,100 | 24.62 | 24.87 | 24.41 | 127,000 | 34,735 | 2.7 | |
| 17/02/2025 |
24.62
|
1,176,100 | 25.20 | 25.20 | 24.54 | 100,900 | 117,907 | -0.5 | |
| 14/02/2025 |
25.20
|
769,500 | 25.45 | 25.58 | 25.20 | 118,700 | 42,800 | 2.3 | |
| 13/02/2025 |
25.29
|
1,220,900 | 24.79 | 25.50 | 24.49 | 161,900 | 77,500 | 2.5 | |
| 12/02/2025 |
24.79
|
630,300 | 24.70 | 24.99 | 24.54 | 28,400 | 80,600 | -1.6 | |
| 11/02/2025 |
24.70
|
1,670,600 | 23.66 | 25.08 | 23.58 | 316,400 | 123,901 | 5.6 | |
| 10/02/2025 |
23.78
|
748,500 | 24.29 | 24.49 | 23.78 | 32,900 | 138,800 | -3.1 | |
| 07/02/2025 |
24.29
|
881,800 | 24.54 | 24.54 | 23.87 | 253,700 | 164,000 | 2.6 | |
| 06/02/2025 |
24.45
|
522,000 | 24.45 | 24.49 | 24.16 | 33,900 | 27,922 | 0.2 | |
| 05/02/2025 |
24.37
|
2,281,800 | 23.45 | 24.41 | 23.33 | 344,505 | 25,400 | 9.2 | |
| 04/02/2025 |
23.33
|
922,100 | 22.78 | 23.53 | 22.78 | 263,102 | 114,100 | 4.1 | |
| 03/02/2025 |
22.95
|
700,000 | 22.83 | 22.99 | 22.53 | 66,600 | 19,800 | 1.3 | |
| 24/01/2025 |
23.24
|
418,900 | 23.24 | 23.24 | 22.95 | 100 | 29,500 | -0.8 | |
| 23/01/2025 |
23.24
|
609,200 | 23.20 | 23.53 | 23.08 | 15,900 | 49,800 | -0.9 | |
| 22/01/2025 |
23.12
|
678,600 | 22.95 | 23.20 | 22.62 | 27,300 | 59,800 | -0.9 | |
| 21/01/2025 |
23.12
|
452,700 | 23.24 | 23.28 | 22.74 | 36,100 | 10,900 | 0.7 | |
| 20/01/2025 |
23.24
|
372,600 | 23.62 | 23.62 | 23.20 | 5,800 | 3,800 | 0.1 | |
| 17/01/2025 |
23.24
|
1,800,100 | 21.74 | 23.24 | 21.53 | 145,002 | 38,300 | 2.9 | |
| 16/01/2025 |
21.74
|
191,000 | 21.95 | 22.03 | 21.74 | 6,800 | 15,700 | -0.2 | |
| 15/01/2025 |
21.95
|
530,900 | 21.91 | 21.95 | 21.53 | 5,300 | 400 | 0.1 | |
| 14/01/2025 |
21.78
|
129,300 | 21.78 | 22.03 | 21.49 | 12,200 | 1,000 | 0.3 | |
| 13/01/2025 |
21.78
|
201,100 | 21.70 | 21.87 | 21.45 | 30,200 | 1,100 | 0.8 | |
| 10/01/2025 |
21.70
|
209,200 | 22.24 | 22.24 | 21.70 | 0 | 24,800 | -0.7 | |
| 09/01/2025 |
22.20
|
111,000 | 22.20 | 22.32 | 22.03 | 0 | 11,400 | -0.3 | |
| 08/01/2025 |
22.20
|
267,300 | 21.87 | 22.24 | 21.62 | 4,200 | 60,500 | -1.5 | |
| 07/01/2025 |
22.07
|
228,800 | 21.87 | 22.28 | 21.78 | 2,400 | 22,300 | -0.5 | |
| 06/01/2025 |
21.87
|
257,600 | 22.41 | 22.53 | 21.87 | 3,100 | 75,100 | -1.9 | |
| 03/01/2025 |
22.41
|
539,500 | 22.78 | 22.78 | 22.03 | 1,500 | 149,200 | -4.0 | |
| 02/01/2025 |
22.78
|
175,000 | 22.62 | 22.78 | 22.20 | 0 | 32,700 | -0.9 | |
| 31/12/2024 |
22.45
|
255,700 | 23.37 | 23.37 | 22.41 | 0 | 13,100 | -0.4 | |
| 30/12/2024 |
22.49
|
391,200 | 22.49 | 22.53 | 22.03 | 12,100 | 20,100 | -0.2 | |
| 27/12/2024 |
22.49
|
1,293,000 | 23.28 | 23.33 | 22.41 | 100 | 206,100 | -5.6 | |
| 26/12/2024 |
23.28
|
591,200 | 23.28 | 23.45 | 23.24 | 43,600 | 0 | 1.2 | |
| 25/12/2024 |
23.33
|
651,300 | 23.53 | 23.53 | 23.08 | 3,600 | 69,100 | -1.8 | |
| 24/12/2024 |
23.28
|
685,200 | 23.12 | 23.37 | 23.03 | 26,800 | 23,700 | 0.1 | |
| 23/12/2024 |
23.37
|
527,000 | 23.37 | 23.45 | 23.03 | 4,200 | 77,300 | -2.0 | |
| 20/12/2024 |
23.33
|
1,161,900 | 23.28 | 23.62 | 23.03 | 8,100 | 61,900 | -1.5 | |
| 19/12/2024 |
23.16
|
1,842,100 | 22.83 | 23.20 | 22.57 | 259,600 | 200 | 7.1 | |
| 18/12/2024 |
22.87
|
382,700 | 22.70 | 22.91 | 22.49 | 31,400 | 22,500 | 0.2 | |
| 17/12/2024 |
22.70
|
477,800 | 22.62 | 22.87 | 22.62 | 55,200 | 9,000 | 1.3 | |
| 16/12/2024 |
22.62
|
477,000 | 22.62 | 22.66 | 22.16 | 0 | 53,700 | -1.4 | |
| 13/12/2024 |
22.57
|
621,100 | 22.91 | 22.91 | 22.32 | 13,800 | 10,500 | 0.1 | |
| 12/12/2024 |
22.91
|
1,066,400 | 22.91 | 23.37 | 22.70 | 14,400 | 93,502 | -2.2 | |
| 11/12/2024 |
22.91
|
2,193,400 | 22.07 | 23.45 | 22.03 | 376,700 | 44,600 | 9.0 | |
| 10/12/2024 |
22.20
|
542,200 | 22.20 | 22.20 | 21.95 | 8,700 | 18,600 | -0.3 | |
| 09/12/2024 |
22.20
|
793,600 | 22.20 | 22.32 | 22.03 | 2,500 | 15,700 | -0.4 | |
| 06/12/2024 |
22.20
|
576,500 | 22.49 | 22.49 | 22.07 | 12,100 | 41,100 | -0.8 | |
| 05/12/2024 |
22.45
|
671,400 | 21.70 | 22.45 | 21.45 | 57,200 | 33,500 | 0.6 | |
| 04/12/2024 |
21.78
|
469,900 | 22.24 | 22.24 | 21.62 | 500 | 45,100 | -1.2 | |
| 03/12/2024 |
22.37
|
787,800 | 22.07 | 22.37 | 21.91 | 28,600 | 14,600 | 0.4 | |
| 02/12/2024 |
22.07
|
415,600 | 21.99 | 22.20 | 21.74 | 2,000 | 91,987 | -2.4 | |
| 29/11/2024 |
21.87
|
806,000 | 21.57 | 21.87 | 21.45 | 118,800 | 32,100 | 2.3 | |
| 28/11/2024 |
21.36
|
199,200 | 21.28 | 21.45 | 21.16 | 4,000 | 52,600 | -1.2 | |
| 27/11/2024 |
21.28
|
348,500 | 21.24 | 21.49 | 20.95 | 58,900 | 76,700 | -0.5 | |
| 26/11/2024 |
21.24
|
363,000 | 20.74 | 21.24 | 20.74 | 34,700 | 9,300 | 0.6 | |
| 25/11/2024 |
21.03
|
207,100 | 21.03 | 21.03 | 20.45 | 1,500 | 37,100 | -0.9 | |
| 22/11/2024 |
21.03
|
256,000 | 20.74 | 21.07 | 20.74 | 1,200 | 53,100 | -1.3 | |
| 21/11/2024 |
20.99
|
270,100 | 20.95 | 20.99 | 20.57 | 3,400 | 45,200 | -1.0 | |
| 20/11/2024 |
20.95
|
408,700 | 20.28 | 21.03 | 20.11 | 79,300 | 12,500 | 1.6 | |
| 19/11/2024 |
20.66
|
364,300 | 21.53 | 21.53 | 20.66 | 2,700 | 38,700 | -0.9 | |
| 18/11/2024 |
21.53
|
467,800 | 21.87 | 22.07 | 21.11 | 32,100 | 34,200 | -0.1 | |
| 15/11/2024 |
22.12
|
769,700 | 22.37 | 22.45 | 21.70 | 18,500 | 79,100 | -1.6 | |
| 14/11/2024 |
22.53
|
965,400 | 22.53 | 22.70 | 22.28 | 24,500 | 54,800 | -0.8 | |
| 13/11/2024 |
22.45
|
928,700 | 21.78 | 22.45 | 21.78 | 213,800 | 16,700 | 5.2 | |
| 12/11/2024 |
21.91
|
629,300 | 22.03 | 22.16 | 21.74 | 5,300 | 27,800 | -0.6 | |
| 11/11/2024 |
22.03
|
1,257,000 | 22.12 | 22.49 | 21.91 | 67,900 | 59,100 | 0.2 | |
| 08/11/2024 |
21.99
|
934,100 | 22.07 | 22.28 | 21.70 | 50,100 | 64,600 | -0.4 | |
| 07/11/2024 |
21.82
|
1,269,900 | 21.45 | 22.49 | 21.36 | 42,600 | 113,900 | -1.9 | |
| 06/11/2024 |
21.45
|
697,800 | 21.03 | 21.45 | 21.03 | 0 | 0 | 0 | |