| 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) |
-0.10 | -0.32% | 55,689,900 | 2,779,500 | 88.1 |
30.20
33.60
31.90
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.87% | 149,719,700 | 4,839,200 | 152.8 |
29.80
35.70
31.90
|
|
3 tháng
(2025-09-05) |
0.30 | 0.96% | 266,597,500 | 6,147,900 | 185.6 |
29.20
35.70
31.90
|
|
6 tháng
(2025-06-09) |
7.45 | 31% | 676,990,700 | 268,314 | 134.0 |
24.05
35.70
31.90
|
|
12 tháng
(2024-12-09) |
3.27 | 11.59% | 1,007,063,000 | 11,084 | 119.7 |
17.91
35.70
31.90
|
|
24 tháng
(2023-12-15) |
8.83 | 38.98% | 1,966,496,100 | -15,060,608 | -304.5 |
17.91
35.70
31.90
|
|
36 tháng
(2022-12-20) |
10.67 | 51.19% | 2,303,249,500 | -6,999,318 | -16.8 |
17.91
35.70
31.90
|
|
60 tháng
(2020-12-30) |
14.58 | 86.19% | 3,145,627,770 | 10,523,442 | 638.4 |
15.14
39.88
31.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.18
|
2,729,100 | 25.91 | 26.18 | 25.73 | 80,300 | 56,200 | 0.7 | |
| 23/09/2024 |
25.73
|
2,656,100 | 26.09 | 26.27 | 25.73 | 100,100 | 26,500 | 2.1 | |
| 20/09/2024 |
26.09
|
4,096,600 | 26.36 | 26.45 | 25.95 | 55,500 | 55,600 | -0.0 | |
| 19/09/2024 |
26.14
|
3,862,100 | 25.45 | 26.18 | 25.45 | 376,000 | 0 | 10.7 | |
| 18/09/2024 |
25.45
|
3,045,500 | 25.73 | 25.82 | 25.41 | 48,900 | 26,300 | 0.6 | |
| 17/09/2024 |
25.64
|
3,584,300 | 24.95 | 25.64 | 24.77 | 30,500 | 19,800 | 0.3 | |
| 16/09/2024 |
25.05
|
2,226,200 | 25.09 | 25.45 | 25 | 400 | 13,100 | -0.4 | |
| 13/09/2024 |
25.09
|
2,235,600 | 25.36 | 25.50 | 25.05 | 27,800 | 822,900 | -22.0 | |
| 12/09/2024 |
25.18
|
1,682,900 | 25.41 | 25.68 | 25.18 | 69,800 | 27,900 | 1.2 | |
| 11/09/2024 |
25.23
|
5,355,300 | 25.55 | 25.64 | 24.86 | 151,200 | 489,400 | -9.4 | |
| 10/09/2024 |
25.55
|
4,435,100 | 26.18 | 26.18 | 25.45 | 138,300 | 172,900 | -1.0 | |
| 09/09/2024 |
26
|
4,993,800 | 26.09 | 26.55 | 26 | 0 | 0 | 0 | |
| 06/09/2024 |
26.14
|
5,694,500 | 25.36 | 26.14 | 25.32 | 591,600 | 97,100 | 14.0 | |
| 05/09/2024 |
25.36
|
2,900,800 | 25.82 | 26.05 | 25.32 | 279,800 | 84,500 | 5.5 | |
| 04/09/2024 |
25.68
|
3,626,700 | 25.36 | 25.73 | 25.27 | 102,900 | 165,900 | -1.8 | |
| 30/08/2024 |
25.64
|
1,975,000 | 25.64 | 25.86 | 25.50 | 25,800 | 76,100 | -1.4 | |
| 29/08/2024 |
25.59
|
1,575,000 | 25.68 | 25.91 | 25.59 | 11,000 | 7,100 | 0.1 | |
| 28/08/2024 |
25.68
|
4,469,200 | 25.91 | 26.18 | 25.23 | 153,600 | 107,700 | 1.3 | |
| 27/08/2024 |
25.68
|
5,212,800 | 26 | 26.18 | 25.45 | 223,400 | 1,296,300 | -30.4 | |
| 26/08/2024 |
26
|
4,816,600 | 26.36 | 26.73 | 25.91 | 37,700 | 153,200 | -3.4 | |
| 23/08/2024 |
26.14
|
3,495,500 | 26.09 | 26.45 | 25.73 | 24,600 | 102,100 | -2.2 | |
| 22/08/2024 |
26.09
|
5,113,200 | 26 | 26.64 | 25.82 | 377,800 | 288,600 | 2.6 | |
| 21/08/2024 |
25.86
|
4,232,600 | 26.18 | 26.32 | 25.77 | 40,800 | 453,000 | -11.8 | |
| 20/08/2024 |
26.18
|
8,203,600 | 25.59 | 26.73 | 25.59 | 184,200 | 294,300 | -3.2 | |
| 19/08/2024 |
25.50
|
3,711,700 | 25.64 | 25.86 | 25.45 | 6,000 | 129,100 | -3.5 | |
| 16/08/2024 |
25.50
|
10,688,600 | 24.27 | 25.50 | 24 | 625,200 | 2,800 | 17.1 | |
| 15/08/2024 |
23.86
|
3,895,500 | 23.91 | 24.32 | 23.86 | 833,300 | 16,800 | 21.6 | |
| 14/08/2024 |
23.82
|
2,456,400 | 24.45 | 24.45 | 23.82 | 3,500 | 100,600 | -2.6 | |
| 13/08/2024 |
24.18
|
3,485,100 | 24.59 | 24.68 | 24.09 | 6,500 | 255,700 | -6.7 | |
| 12/08/2024 |
24.64
|
4,696,500 | 24.14 | 24.64 | 23.91 | 11,000 | 86,600 | -2.0 | |
| 09/08/2024 |
23.95
|
3,383,200 | 23.64 | 24 | 23.41 | 73,700 | 94,300 | -0.5 | |
| 08/08/2024 |
23.41
|
4,443,300 | 23.77 | 24.27 | 23.36 | 67,600 | 881,200 | -21.2 | |
| 07/08/2024 |
24.09
|
3,357,000 | 23.73 | 24.36 | 23.23 | 160,400 | 163,600 | -0.1 | |
| 06/08/2024 |
23.59
|
5,237,200 | 23.55 | 24 | 22.73 | 156,500 | 352,900 | -5.0 | |
| 05/08/2024 |
23.23
|
6,360,900 | 23.91 | 24.64 | 23.23 | 443,400 | 306,500 | 3.5 | |
| 02/08/2024 |
24.95
|
3,222,800 | 24.09 | 24.95 | 23.86 | 101,500 | 70,300 | 0.8 | |
| 01/08/2024 |
24.27
|
7,071,200 | 25.50 | 25.64 | 23.95 | 419,700 | 500 | 11.3 | |
| 31/07/2024 |
25.50
|
3,030,000 | 25.73 | 26.14 | 25.27 | 118,400 | 84,300 | 0.9 | |
| 30/07/2024 |
25.73
|
3,392,100 | 25.91 | 26.59 | 25.45 | 600 | 670,300 | -19.1 | |
| 29/07/2024 |
25.91
|
3,123,100 | 26.18 | 26.32 | 25.73 | 600 | 670,300 | -19.1 | |
| 26/07/2024 |
26.18
|
3,769,200 | 26.09 | 26.23 | 25.59 | 639,000 | 440,700 | 5.6 | |
| 25/07/2024 |
25.91
|
3,781,200 | 25.32 | 26.14 | 25.27 | 20,800 | 596,400 | -16.4 | |
| 24/07/2024 |
25.55
|
6,768,100 | 24.73 | 25.82 | 24.55 | 1,465,900 | 101,500 | 37.5 | |
| 23/07/2024 |
24.73
|
8,421,100 | 26.27 | 26.50 | 24.73 | 630,300 | 417,000 | 5.9 | |
| 22/07/2024 |
26.23
|
10,725,000 | 27.73 | 28.18 | 26.23 | 563,700 | 700,100 | -4.3 | |
| 19/07/2024 |
28.18
|
5,108,300 | 28.82 | 28.86 | 27.91 | 109,900 | 225,400 | -3.6 | |
| 18/07/2024 |
28.82
|
6,082,900 | 27.45 | 28.82 | 27.32 | 502,500 | 108,800 | 12.0 | |
| 17/07/2024 |
27.45
|
11,323,900 | 28.91 | 29.23 | 26.82 | 515,900 | 434,800 | 2.0 | |
| 16/07/2024 |
28.82
|
4,796,600 | 29.55 | 29.82 | 28.73 | 123,400 | 342,600 | -7.0 | |
| 15/07/2024 |
29.45
|
7,487,000 | 28.82 | 30 | 28.68 | 118,400 | 1,070,300 | -30.9 | |
| 12/07/2024 |
28.55
|
6,491,600 | 29.09 | 29.09 | 28.23 | 648,600 | 27,000 | 19.4 | |
| 11/07/2024 |
28.91
|
4,209,400 | 29.27 | 29.55 | 28.91 | 449,700 | 254,900 | 6.2 | |
| 10/07/2024 |
29
|
12,338,800 | 27.91 | 29.64 | 27.55 | 51,200 | 243,700 | -6.0 | |
| 09/07/2024 |
27.73
|
6,501,800 | 28.09 | 28.41 | 27.55 | 400 | 226,600 | -7.0 | |
| 08/07/2024 |
27.82
|
9,684,100 | 27 | 27.86 | 26.86 | 1,200 | 119,600 | -3.6 | |
| 05/07/2024 |
26.82
|
6,646,700 | 26.64 | 27.18 | 26.27 | 91,200 | 84,200 | 0.2 | |
| 04/07/2024 |
26.50
|
3,763,600 | 26.32 | 26.50 | 26.05 | 14,400 | 464,400 | -13.0 | |
| 03/07/2024 |
26.23
|
3,409,200 | 26.73 | 26.82 | 26.23 | 2,000 | 126,400 | -3.6 | |
| 02/07/2024 |
26.55
|
2,287,100 | 26.50 | 26.64 | 26.27 | 2,200 | 62,900 | -1.8 | |
| 01/07/2024 |
26.27
|
4,679,300 | 25.73 | 26.82 | 25.59 | 570,600 | 162,000 | 11.7 | |
| 28/06/2024 |
25.59
|
5,864,500 | 25.91 | 26.32 | 25.41 | 177,000 | 384,300 | -6.0 | |
| 27/06/2024 |
25.91
|
2,336,800 | 26.14 | 26.27 | 25.77 | 9,300 | 568,600 | -16.0 | |
| 26/06/2024 |
26.05
|
4,942,400 | 25.73 | 26.41 | 25.27 | 148,700 | 229,600 | -2.2 | |
| 25/06/2024 |
25.73
|
3,656,500 | 25.05 | 25.73 | 25.05 | 461,000 | 390,400 | 2.0 | |
| 24/06/2024: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 24/06/2024 |
25
|
6,730,700 | 26.91 | 27.09 | 25 | 129,700 | 1,117,600 | -28.6 | |
| 21/06/2024 |
26.69
|
7,018,900 | 27.26 | 27.26 | 26.37 | 212,200 | 1,093,000 | -29.0 | |
| 20/06/2024 |
27.10
|
7,734,300 | 26.37 | 27.14 | 25.92 | 734,100 | 228,500 | 16.4 | |
| 19/06/2024 |
26.08
|
6,510,600 | 26.04 | 26.69 | 25.88 | 761,900 | 516,400 | 7.8 | |
| 18/06/2024 |
25.96
|
6,821,100 | 26.86 | 26.98 | 25.88 | 37,600 | 372,400 | -11.0 | |
| 17/06/2024 |
26.65
|
5,734,900 | 26.45 | 26.94 | 25.96 | 791,300 | 79,500 | 23.1 | |
| 14/06/2024 |
26.41
|
19,196,200 | 28.28 | 28.28 | 26.41 | 128,300 | 1,720,700 | -53.1 | |
| 13/06/2024 |
28.24
|
7,292,700 | 28.48 | 29.18 | 28.12 | 246,800 | 516,200 | -9.7 | |
| 12/06/2024 |
28.28
|
5,546,500 | 28.24 | 28.40 | 27.83 | 234,000 | 57,400 | 6.1 | |
| 11/06/2024 |
28.24
|
7,014,600 | 28.53 | 28.85 | 28.16 | 50,700 | 376,500 | -11.4 | |
| 10/06/2024 |
28.24
|
8,477,100 | 27.79 | 28.85 | 27.75 | 674,654 | 471,850 | 7.1 | |
| 07/06/2024 |
27.75
|
6,682,300 | 28.48 | 28.48 | 27.43 | 212,100 | 464,500 | -8.7 | |
| 06/06/2024 |
28.04
|
7,555,000 | 28.00 | 28.65 | 27.71 | 104,100 | 493,500 | -13.6 | |
| 05/06/2024 |
27.83
|
9,180,800 | 27.67 | 28.65 | 27.35 | 498,000 | 514,700 | -0.7 | |
| 04/06/2024 |
27.63
|
6,837,000 | 27.59 | 28.61 | 27.51 | 355,100 | 1,037,400 | -23.5 | |
| 03/06/2024 |
27.47
|
6,151,700 | 27.87 | 28.00 | 27.39 | 131,300 | 119,000 | 0.4 | |
| 31/05/2024 |
27.55
|
5,762,900 | 28.08 | 28.12 | 27.22 | 460,800 | 951,900 | -16.6 | |
| 30/05/2024 |
27.83
|
11,660,800 | 27.26 | 28.32 | 26.69 | 913,900 | 984,500 | -2.6 | |
| 29/05/2024 |
27.67
|
11,484,300 | 28.93 | 28.93 | 27.26 | 895,700 | 1,161,700 | -9.5 | |
| 28/05/2024 |
28.36
|
12,012,300 | 26.86 | 28.36 | 26.73 | 715,800 | 1,192,600 | -16.8 | |
| 27/05/2024 |
26.53
|
5,315,100 | 26.49 | 27.55 | 26.33 | 430,700 | 468,400 | -1.3 | |
| 24/05/2024 |
26.37
|
12,264,600 | 26.86 | 27.51 | 25.80 | 518,000 | 507,800 | 0.3 | |
| 23/05/2024 |
27.51
|
10,212,600 | 26.82 | 27.87 | 26.53 | 673,200 | 546,000 | 4.2 | |
| 22/05/2024 |
26.82
|
10,353,400 | 26.45 | 27.10 | 26.25 | 426,100 | 808,500 | -12.5 | |
| 21/05/2024 |
26.25
|
7,555,700 | 25.51 | 26.45 | 25.15 | 694,600 | 276,500 | 13.1 | |
| 20/05/2024 |
25.47
|
12,097,400 | 24.13 | 25.51 | 24.01 | 1,423,500 | 382,600 | 31.7 | |
| 17/05/2024 |
23.85
|
7,759,300 | 22.38 | 23.85 | 22.38 | 317,800 | 268,100 | 1.4 | |
| 16/05/2024 |
22.30
|
1,737,200 | 22.38 | 22.54 | 22.10 | 49,100 | 563,400 | -14.1 | |
| 15/05/2024 |
22.26
|
1,718,000 | 22.01 | 22.50 | 22.01 | 112,200 | 246,500 | -3.6 | |
| 14/05/2024 |
22.01
|
661,800 | 22.14 | 22.22 | 21.93 | 10,300 | 6,200 | 0.1 | |
| 13/05/2024 |
22.01
|
974,500 | 22.06 | 22.22 | 21.81 | 14,600 | 75,900 | -1.7 | |
| 10/05/2024 |
21.85
|
1,565,200 | 21.97 | 22.14 | 21.65 | 54,700 | 261,200 | -5.5 | |
| 09/05/2024 |
21.97
|
949,000 | 22.54 | 22.54 | 21.97 | 1,100 | 51,900 | -1.4 | |
| 08/05/2024 |
22.30
|
2,003,900 | 21.81 | 22.62 | 21.73 | 44,500 | 16,500 | 0.8 | |
| 07/05/2024 |
21.89
|
819,400 | 22.01 | 22.18 | 21.81 | 4,000 | 57,600 | -1.4 | |
| 06/05/2024 |
21.97
|
1,200,100 | 21.77 | 22.30 | 21.77 | 48,100 | 33,900 | 0.4 | |