| 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) |
-0.10 | -0.38% | 109,028,100 | -16,135,900 | -436.0 |
25.10
28.60
26.10
|
|
2 tháng
(2025-11-28) |
-2.40 | -8.42% | 171,421,700 | -30,327,000 | -822.0 |
25.10
29.40
26.10
|
|
3 tháng
(2025-10-29) |
-3.80 | -12.71% | 239,056,500 | -31,252,500 | -849.9 |
25.10
30.50
26.10
|
|
6 tháng
(2025-07-31) |
-5.76 | -18.09% | 752,280,400 | -36,570,175 | -1,040.4 |
25.10
38.61
26.10
|
|
12 tháng
(2025-02-03) |
2.29 | 9.61% | 1,366,933,716 | -41,868,743 | -1,168.9 |
19.52
38.61
26.10
|
|
24 tháng
(2024-02-07) |
6.38 | 32.37% | 2,234,246,034 | -32,943,176 | -873.9 |
18.69
38.61
26.10
|
|
36 tháng
(2023-02-13) |
17.75 | 212.73% | 3,188,261,278 | -34,190,040 | -897.0 |
8.35
38.61
26.10
|
|
60 tháng
(2021-02-22) |
18.93 | 264.16% | 4,115,851,090 | -32,363,808 | -849.0 |
5.87
38.61
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
24.77
|
2,209,126 | 25.04 | 25.04 | 24.42 | 32,200 | 35,700 | -0.1 | |
| 12/11/2024 |
25.04
|
2,279,079 | 25.12 | 25.65 | 25.04 | 4,900 | 5,400 | -0.0 | |
| 11/11/2024 |
25.12
|
2,767,067 | 25.30 | 25.56 | 24.07 | 400 | 131,006 | -3.7 | |
| 08/11/2024 |
25.56
|
2,588,480 | 25.47 | 25.74 | 25.21 | 88,700 | 0 | 2.6 | |
| 07/11/2024 |
25.47
|
2,102,951 | 25.74 | 25.91 | 25.47 | 11,000 | 259,700 | -7.3 | |
| 06/11/2024 |
25.65
|
3,315,882 | 24.86 | 25.65 | 24.86 | 0 | 0 | 0 | |
| 05/11/2024 |
24.69
|
1,171,295 | 24.69 | 24.95 | 24.69 | 300 | 131,400 | -3.7 | |
| 04/11/2024 |
24.69
|
2,943,870 | 24.16 | 25.12 | 23.99 | 295,800 | 59,900 | 6.6 | |
| 01/11/2024 |
24.16
|
2,056,355 | 24.60 | 24.69 | 24.16 | 7,600 | 55,500 | -1.3 | |
| 31/10/2024 |
24.60
|
1,640,056 | 24.77 | 24.95 | 24.42 | 100 | 27,200 | -0.8 | |
| 30/10/2024 |
24.77
|
1,806,378 | 25.12 | 25.21 | 24.60 | 51,400 | 67,300 | -0.5 | |
| 29/10/2024 |
25.12
|
980,791 | 25.30 | 25.30 | 25.04 | 0 | 1,700 | -0.0 | |
| 28/10/2024 |
25.04
|
1,579,194 | 24.77 | 25.21 | 24.77 | 77,200 | 78,000 | -0.0 | |
| 25/10/2024 |
24.86
|
1,437,688 | 24.86 | 25.12 | 24.69 | 80,600 | 8,400 | 2.1 | |
| 24/10/2024 |
24.86
|
1,794,322 | 25.47 | 25.56 | 24.86 | 47,900 | 0 | 1.4 | |
| 23/10/2024 |
25.47
|
1,436,368 | 25.39 | 25.47 | 25.04 | 46,900 | 39,200 | 0.2 | |
| 22/10/2024 |
25.21
|
2,854,731 | 25.56 | 25.74 | 24.77 | 88,200 | 105,900 | -0.5 | |
| 21/10/2024 |
25.56
|
1,800,727 | 26.09 | 26.09 | 25.56 | 0 | 167,100 | -4.9 | |
| 18/10/2024 |
26.09
|
3,272,144 | 26.00 | 26.44 | 26.00 | 13,800 | 273,600 | -7.8 | |
| 17/10/2024 |
26.00
|
3,833,460 | 25.65 | 26.00 | 25.04 | 432,400 | 80,900 | 10.2 | |
| 16/10/2024 |
25.65
|
1,603,144 | 25.56 | 25.82 | 25.39 | 67,700 | 100,000 | -0.9 | |
| 15/10/2024 |
25.56
|
4,100,538 | 26.09 | 26.26 | 25.56 | 0 | 425,700 | -12.6 | |
| 14/10/2024 |
26.17
|
2,312,165 | 26.00 | 26.35 | 25.91 | 100,100 | 373,900 | -8.2 | |
| 11/10/2024 |
26.00
|
3,008,158 | 25.82 | 26.26 | 25.74 | 214,300 | 132,615 | 2.4 | |
| 10/10/2024 |
25.82
|
5,926,488 | 23.72 | 26.61 | 23.72 | 98,700 | 287,600 | -5.7 | |
| 09/10/2024 |
26.35
|
4,059,917 | 26.09 | 26.70 | 25.82 | 491,800 | 31,000 | 13.8 | |
| 08/10/2024 |
26.26
|
14,033,329 | 27.84 | 27.84 | 26.26 | 31,600 | 756,200 | -22.4 | |
| 07/10/2024 |
27.75
|
3,572,419 | 27.40 | 27.75 | 27.23 | 270,500 | 25,700 | 7.7 | |
| 04/10/2024 |
27.40
|
3,604,882 | 27.75 | 27.84 | 27.40 | 423,900 | 148,800 | 8.7 | |
| 03/10/2024 |
27.75
|
5,095,219 | 28.01 | 28.28 | 27.40 | 170,600 | 129,900 | 1.2 | |
| 02/10/2024 |
28.10
|
5,797,263 | 27.66 | 28.10 | 27.31 | 460,100 | 50,700 | 12.9 | |
| 01/10/2024 |
27.66
|
4,685,292 | 27.93 | 28.45 | 27.49 | 54,300 | 448,900 | -12.7 | |
| 30/09/2024 |
27.93
|
3,201,246 | 27.93 | 28.01 | 27.40 | 5,600 | 181,100 | -5.6 | |
| 27/09/2024 |
27.93
|
5,164,434 | 27.49 | 28.28 | 27.31 | 72,700 | 52,800 | 0.6 | |
| 26/09/2024 |
27.49
|
4,504,216 | 27.40 | 27.93 | 27.14 | 245,100 | 292,100 | -1.5 | |
| 25/09/2024 |
27.31
|
7,580,333 | 25.91 | 27.58 | 25.82 | 291,500 | 0 | 8.9 | |
| 24/09/2024 |
25.82
|
3,361,283 | 25.30 | 25.91 | 25.30 | 468,100 | 85,200 | 11.2 | |
| 23/09/2024 |
25.30
|
6,276,280 | 24.86 | 25.74 | 24.69 | 381,000 | 37,700 | 9.9 | |
| 20/09/2024 |
24.86
|
3,693,202 | 24.95 | 25.30 | 24.69 | 0 | 87,000 | -2.5 | |
| 19/09/2024 |
24.69
|
2,231,569 | 24.69 | 25.04 | 24.60 | 31,000 | 37,700 | -0.2 | |
| 18/09/2024 |
24.69
|
5,789,645 | 24.16 | 25.04 | 23.99 | 156,600 | 59,100 | 2.8 | |
| 17/09/2024 |
24.07
|
2,592,608 | 23.37 | 24.07 | 23.29 | 37,500 | 86,800 | -1.3 | |
| 16/09/2024 |
23.29
|
1,850,270 | 23.90 | 23.99 | 23.29 | 67,500 | 85,200 | -0.5 | |
| 13/09/2024 |
23.90
|
2,733,057 | 23.55 | 24.16 | 23.46 | 37,100 | 70,100 | -0.9 | |
| 12/09/2024 |
23.46
|
1,868,118 | 23.99 | 23.99 | 23.46 | 600 | 657,600 | -17.7 | |
| 11/09/2024 |
23.81
|
4,153,773 | 22.94 | 23.90 | 22.85 | 306,200 | 162,500 | 3.8 | |
| 10/09/2024 |
22.94
|
2,694,256 | 23.55 | 23.72 | 22.85 | 79,000 | 652,900 | -15.2 | |
| 09/09/2024 |
23.37
|
1,943,158 | 23.46 | 23.81 | 23.37 | 0 | 0 | 0 | |
| 06/09/2024 |
23.72
|
2,511,684 | 24.07 | 24.16 | 23.55 | 74,500 | 110,500 | -1.0 | |
| 05/09/2024 |
24.07
|
1,985,577 | 24.34 | 24.51 | 23.90 | 27,500 | 22,700 | 0.1 | |
| 04/09/2024 |
24.07
|
3,024,930 | 24.51 | 24.51 | 24.07 | 122,900 | 812,100 | -19.0 | |
| 30/08/2024 |
24.51
|
2,068,422 | 24.60 | 24.69 | 24.42 | 60,900 | 58,300 | 0.1 | |
| 29/08/2024 |
24.60
|
1,825,203 | 24.69 | 24.95 | 24.60 | 65,500 | 7,400 | 1.7 | |
| 28/08/2024 |
24.69
|
2,998,406 | 24.95 | 25.12 | 24.42 | 50,200 | 74,900 | -0.7 | |
| 27/08/2024 |
24.95
|
2,298,053 | 25.04 | 25.12 | 24.42 | 70,400 | 51,200 | 0.5 | |
| 26/08/2024 |
25.04
|
2,893,333 | 25.39 | 25.56 | 25.04 | 25,200 | 49,800 | -0.7 | |
| 23/08/2024 |
25.12
|
3,129,066 | 24.86 | 25.39 | 24.60 | 49,500 | 46,900 | 0.1 | |
| 22/08/2024 |
24.95
|
3,178,550 | 24.69 | 25.12 | 24.60 | 71,100 | 13,000 | 1.6 | |
| 21/08/2024 |
24.69
|
2,823,838 | 24.51 | 24.69 | 24.16 | 0 | 314,100 | -8.8 | |
| 20/08/2024 |
24.51
|
3,618,469 | 24.25 | 24.95 | 23.90 | 138,800 | 12,200 | 3.5 | |
| 19/08/2024 |
24.07
|
2,349,831 | 24.60 | 24.60 | 23.81 | 400 | 37,500 | -1.0 | |
| 16/08/2024 |
24.07
|
6,272,958 | 20.05 | 24.07 | 20.05 | 371,800 | 252,000 | 3.3 | |
| 15/08/2024 |
22.24
|
1,895,394 | 22.67 | 22.85 | 22.24 | 6,300 | 75,800 | -1.8 | |
| 14/08/2024 |
22.67
|
1,925,828 | 23.20 | 23.46 | 22.59 | 600 | 258,400 | -6.8 | |
| 13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 13/08/2024 |
23.02
|
3,619,835 | 23.99 | 23.99 | 22.76 | 107,400 | 119,700 | -0.3 | |
| 12/08/2024 |
22.48
|
4,306,783 | 22.40 | 22.48 | 22.02 | 141,900 | 30,600 | 3.3 | |
| 09/08/2024 |
22.33
|
4,566,874 | 21.80 | 22.56 | 21.57 | 476,000 | 17,300 | 13.4 | |
| 08/08/2024 |
21.42
|
2,984,385 | 22.18 | 22.33 | 21.11 | 64,400 | 112,200 | -1.4 | |
| 07/08/2024 |
22.10
|
1,767,266 | 22.33 | 22.48 | 21.80 | 6,200 | 294,600 | -8.4 | |
| 06/08/2024 |
22.33
|
3,851,464 | 21.34 | 22.63 | 21.34 | 64,500 | 166,300 | -2.9 | |
| 05/08/2024 |
21.34
|
3,988,096 | 22.48 | 22.48 | 20.73 | 78,700 | 52,600 | 0.7 | |
| 02/08/2024 |
22.48
|
3,976,824 | 19.14 | 22.71 | 19.14 | 346,900 | 1,600 | 9.7 | |
| 01/08/2024 |
21.19
|
7,243,217 | 23.16 | 23.32 | 21.04 | 325,500 | 364,100 | -1.5 | |
| 31/07/2024 |
23.09
|
2,891,069 | 23.16 | 23.47 | 22.86 | 43,800 | 170,300 | -3.9 | |
| 30/07/2024 |
23.09
|
3,049,763 | 23.62 | 23.70 | 22.78 | 1,200 | 380,200 | -11.6 | |
| 29/07/2024 |
23.62
|
2,245,307 | 23.54 | 23.92 | 23.47 | 1,300 | 431,600 | -13.4 | |
| 26/07/2024 |
23.54
|
1,868,981 | 23.16 | 23.54 | 22.94 | 0 | 0 | 0 | |
| 25/07/2024 |
23.16
|
1,886,247 | 23.24 | 23.24 | 22.71 | 147,020 | 65,100 | 2.5 | |
| 24/07/2024: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 24/07/2024 |
23.24
|
4,550,010 | 23.16 | 23.70 | 22.02 | 430,200 | 205,500 | 6.5 | |
| 23/07/2024 |
22.78
|
6,149,569 | 24.10 | 24.54 | 22.64 | 415,400 | 75,900 | 10.8 | |
| 22/07/2024 |
24.10
|
7,082,134 | 25.85 | 25.92 | 23.88 | 292,100 | 561,600 | -9.6 | |
| 19/07/2024 |
25.85
|
5,038,827 | 25.78 | 26.14 | 25.49 | 416,800 | 52,700 | 12.9 | |
| 18/07/2024 |
25.56
|
2,802,516 | 25.05 | 25.56 | 25.05 | 92,399 | 15,900 | 2.7 | |
| 17/07/2024 |
25.05
|
7,243,994 | 25.27 | 26.07 | 24.32 | 605,600 | 42,500 | 19.5 | |
| 16/07/2024 |
25.19
|
3,607,324 | 25.71 | 26.07 | 25.05 | 123,000 | 250,300 | -4.5 | |
| 15/07/2024 |
25.71
|
2,849,407 | 25.71 | 26.22 | 25.49 | 44,600 | 400 | 1.6 | |
| 12/07/2024 |
25.63
|
4,308,483 | 25.49 | 25.92 | 25.41 | 21,500 | 53,712 | -1.1 | |
| 11/07/2024 |
25.49
|
6,175,248 | 24.54 | 25.63 | 24.54 | 323,700 | 14,300 | 10.6 | |
| 10/07/2024 |
24.54
|
2,773,637 | 24.83 | 24.98 | 24.54 | 10,900 | 139,500 | -4.4 | |
| 09/07/2024 |
24.83
|
3,499,514 | 24.90 | 25.19 | 24.54 | 59,700 | 103,700 | -1.5 | |
| 08/07/2024 |
24.76
|
3,733,053 | 23.95 | 24.83 | 23.95 | 3,900 | 73,200 | -2.3 | |
| 05/07/2024 |
23.95
|
3,474,411 | 23.44 | 24.03 | 23.15 | 146,900 | 56,800 | 2.9 | |
| 04/07/2024 |
23.44
|
1,960,025 | 23.44 | 23.88 | 23.30 | 80,200 | 85,500 | -0.2 | |
| 03/07/2024 |
23.44
|
1,518,494 | 23.66 | 23.73 | 23.30 | 1,400 | 135,600 | -4.3 | |
| 02/07/2024 |
23.51
|
2,190,726 | 23.22 | 23.51 | 23.15 | 48,100 | 59,200 | -0.4 | |
| 01/07/2024 |
23.22
|
1,903,011 | 22.71 | 23.22 | 22.71 | 36,200 | 67,000 | -1.0 | |
| 28/06/2024 |
22.71
|
3,953,504 | 22.78 | 23.37 | 22.27 | 695,800 | 119,700 | 18.1 | |
| 27/06/2024 |
22.86
|
2,013,780 | 23.37 | 23.37 | 22.86 | 74,200 | 18,650 | 1.8 | |
| 26/06/2024 |
23.37
|
2,873,999 | 23.51 | 23.59 | 22.78 | 20,500 | 136,500 | -3.7 | |
| 25/06/2024 |
23.44
|
2,500,120 | 23.15 | 23.59 | 23.08 | 47,200 | 3,900 | 1.4 | |