| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1 | -2.78% | 566,400 | 113,000 | 4.2 |
34.65
37.40
35
|
|
2 tháng
(2025-11-28) |
-1.92 | -5.20% | 1,499,000 | 185,700 | 6.9 |
34.65
37.40
35
|
|
3 tháng
(2025-10-29) |
0.18 | 0.53% | 2,712,600 | -289,400 | -10.9 |
34.49
37.40
35
|
|
6 tháng
(2025-07-31) |
1.82 | 5.49% | 4,597,200 | -586,700 | -22.3 |
33.18
39.25
35
|
|
12 tháng
(2025-02-03) |
8.62 | 32.69% | 12,501,400 | -1,091,048 | -37.6 |
24.30
39.25
35
|
|
24 tháng
(2024-02-07) |
16.10 | 85.16% | 20,451,900 | -1,820,350 | -71.2 |
18.55
39.25
35
|
|
36 tháng
(2023-02-13) |
18.24 | 108.81% | 24,501,200 | -982,650 | -30.9 |
16.28
39.25
35
|
|
60 tháng
(2021-02-22) |
24.33 | 228.03% | 27,275,300 | -176,826 | 17.3 |
9.62
39.25
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
24.27
|
17,400 | 24.31 | 24.45 | 24.22 | 200 | 0 | 0.0 | |
| 12/11/2024 |
24.45
|
16,600 | 24.76 | 24.76 | 24.40 | 200 | 300 | -0.0 | |
| 11/11/2024 |
24.76
|
5,100 | 24.72 | 25.30 | 24.45 | 400 | 500 | -0.0 | |
| 08/11/2024 |
24.72
|
8,800 | 24.31 | 25.03 | 24.31 | 2,400 | 500 | 0.1 | |
| 07/11/2024 |
24.54
|
7,500 | 24.58 | 24.58 | 24.40 | 3,600 | 0 | 0.1 | |
| 06/11/2024 |
24.58
|
15,700 | 23.91 | 24.76 | 23.91 | 0 | 0 | 0 | |
| 05/11/2024 |
24.13
|
36,700 | 24.13 | 24.67 | 23.87 | 1,500 | 0 | 0.0 | |
| 04/11/2024 |
24.13
|
11,500 | 25.03 | 25.03 | 24.13 | 500 | 400 | 0.0 | |
| 01/11/2024 |
25.03
|
24,000 | 25.16 | 25.16 | 24.76 | 1,000 | 10,500 | -0.3 | |
| 31/10/2024 |
25.16
|
79,100 | 24.31 | 25.48 | 23.69 | 72,600 | 0 | 2.0 | |
| 30/10/2024 |
25.03
|
24,000 | 24.13 | 25.03 | 24.13 | 20,700 | 0 | 0.6 | |
| 29/10/2024 |
24.58
|
20,900 | 24.45 | 24.58 | 24.45 | 11,600 | 1,800 | 0.3 | |
| 28/10/2024 |
24.49
|
66,200 | 23.96 | 24.49 | 23.78 | 5,800 | 3,900 | 0.1 | |
| 25/10/2024 |
24.31
|
18,600 | 24.40 | 24.58 | 24.05 | 1,600 | 4,100 | -0.1 | |
| 24/10/2024 |
24.40
|
13,500 | 24.40 | 24.40 | 23.78 | 700 | 0 | 0.0 | |
| 23/10/2024 |
24.40
|
28,700 | 24.05 | 24.40 | 23.96 | 2,000 | 7,700 | -0.2 | |
| 22/10/2024 |
24.13
|
8,000 | 23.96 | 24.58 | 23.96 | 100 | 4,200 | -0.1 | |
| 21/10/2024 |
24.22
|
1,900 | 24.36 | 24.36 | 23.96 | 0 | 1,300 | -0.0 | |
| 18/10/2024 |
24.36
|
18,300 | 24.36 | 24.49 | 24.13 | 1,500 | 4,700 | -0.1 | |
| 17/10/2024 |
24.36
|
14,200 | 24.09 | 24.58 | 23.78 | 2,800 | 1,400 | 0.0 | |
| 16/10/2024 |
24.40
|
12,000 | 24.13 | 24.40 | 23.96 | 300 | 0 | 0.0 | |
| 15/10/2024 |
24.49
|
2,400 | 24.67 | 24.67 | 24.13 | 500 | 0 | 0.0 | |
| 14/10/2024 |
24.63
|
2,300 | 24.31 | 24.76 | 24.31 | 500 | 0 | 0.0 | |
| 11/10/2024 |
24.63
|
8,600 | 24.58 | 24.63 | 24.22 | 500 | 3,000 | -0.1 | |
| 10/10/2024 |
24.58
|
6,500 | 24.63 | 24.72 | 24.13 | 2,900 | 0 | 0.1 | |
| 09/10/2024 |
24.58
|
4,700 | 24.58 | 24.63 | 24.00 | 1,800 | 200 | 0.0 | |
| 08/10/2024 |
24.58
|
8,900 | 24.49 | 24.63 | 24.49 | 300 | 0 | 0.0 | |
| 07/10/2024 |
24.58
|
20,000 | 24.36 | 24.81 | 23.78 | 600 | 1,100 | -0.0 | |
| 04/10/2024 |
24.63
|
4,000 | 24.72 | 24.76 | 24.40 | 1,100 | 600 | 0.0 | |
| 03/10/2024 |
24.72
|
9,800 | 24.76 | 24.85 | 24.49 | 1,700 | 0 | 0.0 | |
| 02/10/2024 |
24.76
|
14,900 | 24.45 | 24.85 | 24.40 | 2,200 | 0 | 0.1 | |
| 01/10/2024 |
24.94
|
28,000 | 25.39 | 25.48 | 24.49 | 4,000 | 200 | 0.1 | |
| 30/09/2024 |
25.43
|
86,400 | 24.45 | 25.92 | 24.13 | 50,600 | 0 | 1.4 | |
| 27/09/2024 |
24.85
|
23,300 | 24.76 | 24.94 | 24.54 | 2,800 | 300 | 0.1 | |
| 26/09/2024 |
24.98
|
46,800 | 24.54 | 25.03 | 24.27 | 20,300 | 3,000 | 0.5 | |
| 25/09/2024 |
24.94
|
57,300 | 24.36 | 24.94 | 24.36 | 14,800 | 0 | 0.4 | |
| 24/09/2024 |
24.67
|
14,500 | 23.96 | 25.03 | 23.96 | 4,100 | 0 | 0.1 | |
| 23/09/2024 |
24.58
|
25,000 | 23.78 | 24.76 | 23.78 | 2,400 | 0 | 0.1 | |
| 20/09/2024 |
24.18
|
62,300 | 23.78 | 24.18 | 23.64 | 39,100 | 1,300 | 1.0 | |
| 19/09/2024 |
24.13
|
72,300 | 23.78 | 24.31 | 23.69 | 10,200 | 8,800 | 0.0 | |
| 18/09/2024 |
24.13
|
72,700 | 24.13 | 24.22 | 23.42 | 31,200 | 400 | 0.8 | |
| 17/09/2024 |
24.22
|
13,000 | 23.38 | 24.22 | 23.33 | 5,900 | 300 | 0.2 | |
| 16/09/2024 |
24.13
|
155,500 | 23.24 | 24.22 | 22.97 | 1,300 | 109,600 | -2.8 | |
| 13/09/2024 |
24.67
|
54,900 | 24.58 | 25.43 | 23.33 | 10,300 | 3,200 | 0.2 | |
| 12/09/2024 |
24.67
|
121,400 | 25.61 | 25.65 | 24.67 | 1,600 | 20,300 | -0.5 | |
| 11/09/2024 |
26.50
|
21,800 | 25.83 | 26.50 | 25.70 | 300 | 19,200 | -0.5 | |
| 10/09/2024 |
26.59
|
24,800 | 26.15 | 26.64 | 25.74 | 2,300 | 18,200 | -0.5 | |
| 09/09/2024 |
26.68
|
8,000 | 26.32 | 26.68 | 25.92 | 0 | 0 | 0 | |
| 06/09/2024 |
26.82
|
22,700 | 26.73 | 26.82 | 26.28 | 13,300 | 1,400 | 0.4 | |
| 05/09/2024 |
26.77
|
11,900 | 26.10 | 26.82 | 26.10 | 2,300 | 0 | 0.1 | |
| 04/09/2024 |
26.91
|
13,700 | 26.06 | 27.17 | 25.74 | 3,200 | 400 | 0.1 | |
| 30/08/2024 |
27.17
|
73,500 | 26.19 | 27.67 | 26.19 | 54,700 | 0 | 1.6 | |
| 29/08/2024 |
26.19
|
23,100 | 26.10 | 26.19 | 25.74 | 10,100 | 0 | 0.3 | |
| 28/08/2024 |
25.92
|
28,100 | 25.57 | 26.06 | 25.43 | 100 | 0 | 0.0 | |
| 27/08/2024 |
25.88
|
11,400 | 26.01 | 26.10 | 25.48 | 2,100 | 300 | 0.1 | |
| 26/08/2024 |
25.92
|
23,200 | 25.12 | 26.10 | 25.12 | 500 | 2,400 | -0.1 | |
| 23/08/2024 |
26.06
|
22,800 | 25.74 | 26.06 | 25.48 | 7,300 | 4,200 | 0.1 | |
| 22/08/2024 |
25.92
|
7,200 | 26.15 | 26.15 | 25.57 | 400 | 300 | 0.0 | |
| 21/08/2024 |
25.57
|
11,900 | 25.48 | 25.70 | 25.39 | 400 | 1,500 | -0.0 | |
| 20/08/2024 |
25.70
|
27,000 | 25.57 | 25.70 | 25.48 | 800 | 2,000 | -0.0 | |
| 19/08/2024 |
25.57
|
16,400 | 25.65 | 25.65 | 25.03 | 2,700 | 8,500 | -0.2 | |
| 16/08/2024 |
25.65
|
52,300 | 24.58 | 25.65 | 24.49 | 41,700 | 3,700 | 1.1 | |
| 15/08/2024 |
24.49
|
8,800 | 24.09 | 24.98 | 24.09 | 3,400 | 0 | 0.1 | |
| 14/08/2024 |
24.09
|
13,300 | 23.51 | 24.09 | 23.46 | 900 | 4,200 | -0.1 | |
| 13/08/2024 |
24.05
|
16,900 | 23.87 | 24.05 | 23.29 | 7,500 | 700 | 0.2 | |
| 12/08/2024 |
23.96
|
12,400 | 24.89 | 24.89 | 23.51 | 1,000 | 1,000 | 0.0 | |
| 09/08/2024 |
23.96
|
8,200 | 23.51 | 24.13 | 23.51 | 100 | 100 | 0 | |
| 08/08/2024 |
23.91
|
40,100 | 23.87 | 24.05 | 23.24 | 2,900 | 24,400 | -0.6 | |
| 07/08/2024 |
23.55
|
10,700 | 23.51 | 23.64 | 23.24 | 0 | 800 | -0.0 | |
| 06/08/2024 |
23.51
|
32,100 | 22.93 | 23.51 | 22.62 | 400 | 4,900 | -0.1 | |
| 05/08/2024 |
22.93
|
50,100 | 24.81 | 24.81 | 22.93 | 2,800 | 14,100 | -0.3 | |
| 02/08/2024 |
24.63
|
43,100 | 25.21 | 25.30 | 24.18 | 4,700 | 9,400 | -0.1 | |
| 01/08/2024 |
25.92
|
40,700 | 25.88 | 25.92 | 25.03 | 2,200 | 0 | 0.1 | |
| 31/07/2024 |
26.68
|
40,900 | 26.68 | 26.82 | 25.65 | 22,600 | 0 | 0.7 | |
| 30/07/2024 |
26.41
|
40,000 | 25.97 | 26.82 | 25.57 | 2,500 | 1,100 | 0.0 | |
| 29/07/2024 |
26.37
|
52,000 | 26.64 | 26.64 | 25.57 | 2,500 | 1,100 | 0.0 | |
| 26/07/2024 |
26.82
|
53,700 | 26.55 | 27.26 | 25.43 | 6,200 | 0 | 0.2 | |
| 25/07/2024 |
26.82
|
15,500 | 26.06 | 27.62 | 25.92 | 600 | 1,700 | -0.0 | |
| 24/07/2024 |
26.73
|
104,800 | 25.92 | 27.17 | 25.25 | 4,300 | 4,600 | -0.0 | |
| 23/07/2024 |
27.13
|
115,900 | 29.14 | 29.23 | 27.13 | 0 | 1,000 | -0.0 | |
| 22/07/2024 |
29.14
|
112,800 | 29.23 | 30.39 | 28.60 | 7,700 | 36,700 | -1.0 | |
| 19/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 19/07/2024 |
29.14
|
338,300 | 27.71 | 29.14 | 27.71 | 0 | 141,600 | -4.5 | |
| 18/07/2024 |
27.26
|
72,200 | 26.82 | 27.26 | 25.92 | 10,100 | 3,000 | 0.4 | |
| 17/07/2024 |
26.95
|
148,700 | 29.90 | 29.95 | 26.95 | 15,300 | 15,500 | -0.0 | |
| 16/07/2024 |
28.96
|
106,700 | 27.53 | 29.10 | 27.53 | 6,600 | 34,000 | -1.8 | |
| 15/07/2024 |
27.22
|
326,100 | 25.97 | 27.22 | 25.97 | 21,600 | 91,000 | -4.2 | |
| 12/07/2024 |
25.48
|
42,600 | 25.52 | 25.57 | 25.30 | 2,000 | 2,200 | -0.0 | |
| 11/07/2024 |
25.43
|
33,700 | 25.52 | 25.52 | 24.94 | 1,800 | 0 | 0.1 | |
| 10/07/2024 |
25.52
|
58,100 | 25.43 | 25.70 | 25.25 | 0 | 8,100 | -0.5 | |
| 09/07/2024 |
25.48
|
104,300 | 25.03 | 25.70 | 24.85 | 200 | 28,300 | -1.6 | |
| 08/07/2024 |
24.94
|
53,900 | 24.81 | 25.48 | 24.63 | 1,200 | 8,400 | -0.4 | |
| 05/07/2024 |
24.63
|
67,200 | 23.73 | 25.48 | 23.73 | 0 | 7,300 | -0.4 | |
| 04/07/2024 |
24.27
|
94,200 | 22.35 | 24.27 | 22.35 | 1,300 | 10,800 | -0.5 | |
| 03/07/2024 |
22.70
|
15,700 | 22.39 | 22.79 | 22.35 | 1,700 | 200 | 0.1 | |
| 02/07/2024 |
22.35
|
4,600 | 22.44 | 22.75 | 22.15 | 400 | 0 | 0.0 | |
| 01/07/2024 |
22.75
|
10,000 | 22.39 | 22.79 | 22.06 | 2,500 | 0 | 0.1 | |
| 28/06/2024 |
22.75
|
8,400 | 22.75 | 22.75 | 22.44 | 4,500 | 0 | 0.2 | |
| 27/06/2024 |
22.75
|
2,900 | 22.75 | 22.79 | 22.57 | 1,200 | 0 | 0.1 | |
| 26/06/2024 |
22.75
|
25,300 | 22.35 | 22.93 | 22.12 | 2,200 | 500 | 0.1 | |
| 25/06/2024 |
22.06
|
4,100 | 22.06 | 22.06 | 21.90 | 300 | 0 | 0.0 | |