| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.05 | -3.68% | 148,386,500 | -5,783,390 | 0 |
26.65
30
27
|
|
2 tháng
(2026-04-13) |
1.55 | 5.98% | 414,669,400 | -8,304,751 | 0 |
25.90
30
27
|
|
3 tháng
(2026-03-16) |
5.70 | 26.21% | 684,430,000 | -668,352 | 220.2 |
19.10
30
27
|
|
6 tháng
(2025-12-15) |
5.18 | 23.24% | 1,510,991,500 | -6,839,052 | 67.7 |
19.10
30
27
|
|
12 tháng
(2025-06-17) |
7.32 | 36.34% | 3,231,337,400 | -38,462,471 | -891.1 |
19.10
30
27
|
|
24 tháng
(2024-06-24) |
7.66 | 38.73% | 5,440,414,100 | -82,988,338 | -2,156.4 |
17.47
30
27
|
|
36 tháng
(2023-06-28) |
12.44 | 82.83% | 7,220,778,600 | -96,616,330 | -2,617.6 |
12.63
30
27
|
|
60 tháng
(2021-07-08) |
8.27 | 43.08% | 9,881,026,300 | -104,940,184 | -3,421.7 |
7.74
30
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
23.65
|
14,487,900 | 24.00 | 24.11 | 23.65 | 107,844 | 432,500 | -10.1 | |
| 26/03/2025 |
24.11
|
16,936,600 | 24.58 | 24.73 | 23.88 | 403,500 | 1,911,508 | -47.9 | |
| 25/03/2025 |
24.61
|
8,146,500 | 25.12 | 25.19 | 24.58 | 0 | 0 | 0 | |
| 24/03/2025 |
25.04
|
9,866,300 | 24.61 | 25.04 | 24.23 | 725,521 | 464,160 | 8.4 | |
| 21/03/2025 |
24.61
|
7,561,400 | 24.73 | 24.85 | 24.61 | 0 | 0 | 0 | |
| 20/03/2025 |
24.77
|
7,952,100 | 24.73 | 25.08 | 24.50 | 91,207 | 501,100 | -13.2 | |
| 19/03/2025 |
24.69
|
10,722,700 | 24.46 | 24.73 | 24.23 | 1,376,471 | 182,867 | 37.8 | |
| 18/03/2025 |
24.54
|
8,207,900 | 25.00 | 25.04 | 24.54 | 495,146 | 990,600 | -15.9 | |
| 17/03/2025 |
24.96
|
5,418,900 | 24.73 | 24.96 | 24.58 | 577,305 | 35,900 | 17.3 | |
| 14/03/2025 |
24.58
|
9,197,000 | 24.50 | 24.73 | 24.34 | 1,165,245 | 54,100 | 35.4 | |
| 13/03/2025 |
24.58
|
12,020,300 | 24.89 | 25.12 | 24.50 | 1,325,264 | 67,360 | 40.5 | |
| 12/03/2025 |
24.85
|
7,099,500 | 25.19 | 25.23 | 24.81 | 525,500 | 786,075 | -8.4 | |
| 11/03/2025 |
25.04
|
11,337,300 | 24.50 | 25.04 | 24.50 | 543,600 | 595,010 | -1.6 | |
| 10/03/2025 |
24.85
|
11,773,400 | 25.08 | 25.27 | 24.65 | 9,800 | 338,000 | -10.6 | |
| 07/03/2025 |
24.96
|
6,999,800 | 25.23 | 25.23 | 24.96 | 9,900 | 371,000 | -11.7 | |
| 06/03/2025 |
25.08
|
16,572,500 | 24.34 | 25.12 | 24.31 | 1,469,500 | 886,100 | 18.8 | |
| 05/03/2025 |
24.19
|
13,097,700 | 24.42 | 25.00 | 24.19 | 447,200 | 317,500 | 4.2 | |
| 04/03/2025 |
24.42
|
10,569,900 | 24.34 | 24.54 | 23.80 | 91,700 | 376,304 | -9.0 | |
| 03/03/2025 |
24.34
|
11,947,800 | 24.00 | 24.61 | 23.96 | 289,100 | 776,631 | -15.3 | |
| 28/02/2025 |
24.07
|
8,919,300 | 24.38 | 24.58 | 24.00 | 70,200 | 1,898,280 | -57.3 | |
| 27/02/2025 |
24.38
|
8,451,000 | 24.38 | 24.46 | 24.04 | 24,500 | 370,300 | -10.9 | |
| 26/02/2025 |
24.31
|
16,146,200 | 24.11 | 24.61 | 23.92 | 336,500 | 914,800 | -18.1 | |
| 25/02/2025 |
24.00
|
24,007,800 | 23.88 | 24.46 | 23.61 | 1,331,311 | 1,004,250 | 10.1 | |
| 24/02/2025 |
23.65
|
12,549,700 | 23.11 | 23.65 | 22.91 | 501,700 | 650,300 | -4.5 | |
| 21/02/2025 |
23.11
|
6,721,500 | 23.11 | 23.22 | 22.88 | 4,800 | 38,900 | -1.0 | |
| 20/02/2025 |
23.19
|
7,493,800 | 23.34 | 23.42 | 23.03 | 986,200 | 523,890 | 13.9 | |
| 19/02/2025 |
23.19
|
9,353,400 | 23.03 | 23.26 | 22.91 | 101,000 | 872,900 | -23.1 | |
| 18/02/2025 |
22.91
|
8,011,900 | 22.76 | 23.11 | 22.72 | 0 | 823,000 | -24.4 | |
| 17/02/2025 |
22.80
|
13,675,700 | 22.64 | 23.15 | 22.49 | 100 | 1,121,900 | -33.0 | |
| 14/02/2025 |
22.64
|
14,030,800 | 22.76 | 23.15 | 22.57 | 603,300 | 711,800 | -3.3 | |
| 13/02/2025 |
22.41
|
4,558,400 | 22.37 | 22.53 | 22.30 | 40,400 | 342,607 | -8.8 | |
| 12/02/2025 |
22.41
|
8,866,600 | 22.45 | 22.84 | 22.26 | 0 | 1,460,250 | -42.8 | |
| 11/02/2025 |
22.37
|
5,185,700 | 22.57 | 22.61 | 22.30 | 12,600 | 808,315 | -23.1 | |
| 10/02/2025 |
22.37
|
14,471,800 | 22.22 | 22.64 | 21.83 | 553,600 | 228,800 | 9.4 | |
| 07/02/2025 |
22.26
|
5,575,400 | 22.30 | 22.49 | 22.14 | 22,400 | 639,200 | -17.8 | |
| 06/02/2025 |
22.26
|
7,148,100 | 22.49 | 22.72 | 22.26 | 413,500 | 389,900 | 0.8 | |
| 05/02/2025 |
22.37
|
3,793,800 | 22.57 | 22.64 | 22.33 | 76,100 | 280,000 | -5.9 | |
| 04/02/2025: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/02/2025 |
22.53
|
7,650,000 | 22.14 | 22.53 | 22.10 | 552,580 | 589,115 | -1.0 | |
| 03/02/2025 |
22.06
|
5,263,700 | 21.99 | 22.29 | 21.80 | 797,200 | 187,475 | 17.7 | |
| 24/01/2025 |
22.22
|
5,086,400 | 22.29 | 22.33 | 22.03 | 293,900 | 0 | 8.6 | |
| 23/01/2025 |
22.25
|
7,697,100 | 21.87 | 22.33 | 21.87 | 551,600 | 370,165 | 5.3 | |
| 22/01/2025 |
21.84
|
4,536,900 | 21.80 | 21.91 | 21.76 | 366,100 | 0 | 10.5 | |
| 21/01/2025 |
21.80
|
5,711,400 | 21.65 | 21.95 | 21.61 | 354,400 | 20,000 | 9.6 | |
| 20/01/2025 |
21.57
|
3,878,300 | 21.80 | 21.80 | 21.57 | 5,000 | 149,600 | -4.1 | |
| 17/01/2025 |
21.65
|
3,914,600 | 21.46 | 21.72 | 21.38 | 0 | 67,500 | -1.9 | |
| 16/01/2025 |
21.46
|
7,409,400 | 21.34 | 21.99 | 21.34 | 0 | 455,500 | -13.0 | |
| 15/01/2025 |
21.19
|
4,488,100 | 21.04 | 21.30 | 20.96 | 600 | 50,457 | -1.4 | |
| 14/01/2025 |
20.93
|
3,458,800 | 21.11 | 21.15 | 20.93 | 3,400 | 234,700 | -6.4 | |
| 13/01/2025 |
21.11
|
7,584,400 | 20.66 | 21.23 | 20.17 | 408,900 | 50,000 | 9.8 | |
| 10/01/2025 |
20.66
|
11,041,300 | 21.30 | 21.49 | 20.66 | 1,700 | 1,138,400 | -31.6 | |
| 09/01/2025 |
21.27
|
3,330,000 | 21.57 | 21.65 | 21.27 | 9,100 | 118,600 | -3.1 | |
| 08/01/2025 |
21.57
|
4,804,200 | 21.27 | 21.68 | 21.19 | 32,800 | 118,615 | -2.4 | |
| 07/01/2025 |
21.34
|
5,610,600 | 21.42 | 21.65 | 21.27 | 89,800 | 328,700 | -6.8 | |
| 06/01/2025 |
21.38
|
7,286,400 | 21.65 | 21.72 | 21.27 | 105,800 | 87,500 | 0.5 | |
| 03/01/2025 |
21.68
|
12,208,700 | 22.25 | 22.29 | 21.68 | 30,700 | 604,303 | -16.5 | |
| 02/01/2025 |
22.25
|
4,930,400 | 22.41 | 22.52 | 22.18 | 60,400 | 207,397 | -4.3 | |
| 31/12/2024 |
22.33
|
4,040,100 | 22.37 | 22.56 | 22.33 | 700 | 218,600 | -6.5 | |
| 30/12/2024 |
22.48
|
8,700,800 | 22.56 | 22.94 | 22.44 | 115,400 | 617,791 | -15.0 | |
| 27/12/2024 |
22.37
|
7,832,700 | 22.33 | 22.52 | 22.22 | 370,000 | 205,800 | 4.8 | |
| 26/12/2024 |
22.25
|
3,739,200 | 22.48 | 22.52 | 22.22 | 49,201 | 55,600 | -0.2 | |
| 25/12/2024 |
22.41
|
10,109,600 | 21.99 | 22.98 | 21.99 | 108,800 | 325,990 | -6.5 | |
| 24/12/2024 |
21.95
|
9,321,100 | 22.14 | 22.22 | 21.76 | 303,100 | 216,312 | 2.5 | |
| 23/12/2024 |
22.18
|
5,103,700 | 22.41 | 22.48 | 22.18 | 84,900 | 24,100 | 1.8 | |
| 20/12/2024 |
22.25
|
3,564,300 | 22.41 | 22.44 | 22.25 | 60,000 | 360,395 | -8.8 | |
| 19/12/2024 |
22.41
|
10,259,900 | 22.33 | 22.44 | 22.03 | 500 | 731,100 | -21.4 | |
| 18/12/2024 |
22.60
|
5,232,000 | 22.41 | 22.60 | 22.25 | 101,700 | 410,000 | -9.1 | |
| 17/12/2024 |
22.41
|
6,118,300 | 22.60 | 22.71 | 22.29 | 235,200 | 180,075 | 1.6 | |
| 16/12/2024 |
22.48
|
5,484,700 | 22.33 | 22.56 | 22.29 | 168,000 | 18,800 | 4.4 | |
| 13/12/2024 |
22.33
|
5,267,000 | 22.22 | 22.44 | 22.14 | 257,200 | 42,000 | 6.3 | |
| 12/12/2024 |
22.25
|
8,189,900 | 22.37 | 22.79 | 22.25 | 64,200 | 425,100 | -10.7 | |
| 11/12/2024 |
22.33
|
5,467,400 | 22.44 | 22.67 | 22.18 | 77,900 | 500 | 2.3 | |
| 10/12/2024 |
22.44
|
6,639,600 | 22.41 | 22.63 | 22.25 | 1,000 | 34,850 | -1.0 | |
| 09/12/2024 |
22.48
|
7,986,900 | 22.25 | 22.60 | 22.14 | 2,000 | 6,200 | -0.1 | |
| 06/12/2024 |
22.22
|
15,577,400 | 22.29 | 22.63 | 22.14 | 498,600 | 283,400 | 6.3 | |
| 05/12/2024 |
21.99
|
14,899,200 | 20.66 | 21.99 | 20.51 | 311,600 | 323,600 | -0.5 | |
| 04/12/2024 |
20.58
|
7,916,800 | 20.93 | 20.93 | 20.51 | 10,000 | 476,200 | -12.7 | |
| 03/12/2024 |
20.93
|
8,782,600 | 21.27 | 21.27 | 20.89 | 6,900 | 987,100 | -27.2 | |
| 02/12/2024 |
21.30
|
3,083,400 | 21.57 | 21.65 | 21.19 | 13,900 | 11,100 | 0.1 | |
| 29/11/2024 |
21.38
|
4,145,300 | 21.34 | 21.57 | 21.19 | 200 | 83,500 | -2.3 | |
| 28/11/2024 |
21.38
|
5,475,500 | 21.49 | 21.65 | 21.19 | 86,000 | 755,600 | -18.9 | |
| 27/11/2024 |
21.38
|
3,880,300 | 21.53 | 21.61 | 21.27 | 1,900 | 75,000 | -2.1 | |
| 26/11/2024 |
21.49
|
9,110,300 | 21.23 | 21.84 | 21.19 | 642,400 | 304,080 | 9.6 | |
| 25/11/2024 |
21.15
|
3,334,600 | 21.04 | 21.23 | 20.96 | 527,800 | 82,500 | 12.4 | |
| 22/11/2024 |
21.04
|
4,715,300 | 21.30 | 21.42 | 21.00 | 503,700 | 154,900 | 9.7 | |
| 21/11/2024 |
21.30
|
7,159,900 | 21.08 | 21.42 | 20.89 | 761,000 | 1,233,200 | -13.2 | |
| 20/11/2024 |
21.04
|
11,994,000 | 20.43 | 21.38 | 20.28 | 932,500 | 1,043,400 | -3.0 | |
| 19/11/2024 |
20.51
|
3,787,000 | 20.81 | 20.89 | 20.32 | 800 | 239,800 | -6.5 | |
| 18/11/2024 |
20.77
|
8,599,700 | 20.05 | 21.11 | 20.01 | 687,250 | 35,800 | 17.6 | |
| 15/11/2024 |
20.05
|
12,073,000 | 20.51 | 20.55 | 19.82 | 687,600 | 1,522,600 | -22.0 | |
| 14/11/2024 |
20.58
|
9,896,500 | 21.38 | 21.46 | 20.36 | 690,500 | 1,067,800 | -10.5 | |
| 13/11/2024 |
21.27
|
8,130,200 | 21.61 | 21.68 | 21.08 | 44,300 | 550,158 | -14.2 | |
| 12/11/2024 |
21.65
|
4,161,800 | 21.80 | 22.10 | 21.65 | 2,300 | 708,700 | -20.3 | |
| 11/11/2024 |
21.72
|
10,671,600 | 22.10 | 22.14 | 21.46 | 44,300 | 81,500 | -1.1 | |
| 08/11/2024 |
22.10
|
5,941,600 | 22.33 | 22.37 | 22.03 | 4,600 | 20,200 | -0.5 | |
| 07/11/2024 |
22.25
|
5,230,500 | 22.44 | 22.48 | 22.25 | 516,200 | 53,100 | 13.6 | |
| 06/11/2024 |
22.37
|
8,446,300 | 22.18 | 22.41 | 22.03 | 0 | 0 | 0 | |
| 05/11/2024 |
21.99
|
3,978,300 | 21.99 | 22.22 | 21.99 | 209,100 | 127,000 | 2.4 | |
| 04/11/2024 |
22.03
|
9,676,700 | 21.61 | 22.22 | 21.42 | 290,400 | 106,200 | 5.3 | |
| 01/11/2024 |
21.57
|
4,412,600 | 21.84 | 21.84 | 21.49 | 5,300 | 209,800 | -5.8 | |
| 31/10/2024 |
21.87
|
5,144,600 | 21.65 | 21.95 | 21.57 | 22,800 | 300 | 0.6 | |