| 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) |
-1.50 | -4.93% | 62,945,300 | -1,977,600 | -56.8 |
28.30
30.50
29.40
|
|
2 tháng
(2025-10-06) |
-6.70 | -18.82% | 194,470,700 | -3,207,800 | -98.7 |
28
35.60
29.40
|
|
3 tháng
(2025-09-05) |
-5.75 | -16.58% | 368,791,300 | -4,993,400 | -164.5 |
28
35.60
29.40
|
|
6 tháng
(2025-06-09) |
5.53 | 23.64% | 839,191,800 | -10,187,775 | -309.4 |
23.11
38.61
29.40
|
|
12 tháng
(2024-12-09) |
2.90 | 11.16% | 1,278,749,748 | -14,004,242 | -416.2 |
19.52
38.61
29.40
|
|
24 tháng
(2023-12-15) |
12.40 | 75.11% | 2,219,896,040 | -4,196,790 | -97.9 |
16.43
38.61
29.40
|
|
36 tháng
(2022-12-20) |
20.16 | 230.77% | 3,096,284,804 | -5,168,034 | -115.8 |
7.63
38.61
29.40
|
|
60 tháng
(2020-12-30) |
22.87 | 379.45% | 4,016,761,004 | -3,529,766 | -70.1 |
5.77
38.61
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 24/06/2024 |
23.15
|
8,795,350 | 25.34 | 25.34 | 23.08 | 110,300 | 175,900 | -2.2 | |
| 21/06/2024 |
25.34
|
3,211,528 | 24.98 | 25.56 | 24.68 | 740,800 | 87,600 | 22.7 | |
| 20/06/2024 |
24.98
|
3,514,892 | 25.05 | 25.27 | 24.54 | 700,600 | 63,900 | 21.7 | |
| 19/06/2024 |
25.05
|
2,905,382 | 24.98 | 25.12 | 24.61 | 500,000 | 64,700 | 14.9 | |
| 18/06/2024 |
24.98
|
3,729,383 | 24.54 | 25.05 | 24.46 | 548,500 | 7,900 | 18.3 | |
| 17/06/2024 |
24.54
|
4,197,484 | 24.83 | 24.83 | 24.17 | 135,300 | 135,400 | -0.0 | |
| 14/06/2024 |
24.76
|
5,380,626 | 25.78 | 26.00 | 24.76 | 739,400 | 235,300 | 17.8 | |
| 13/06/2024 |
25.63
|
2,416,485 | 25.49 | 25.78 | 25.34 | 516,500 | 168,875 | 12.1 | |
| 12/06/2024 |
25.49
|
3,496,148 | 24.83 | 25.56 | 24.83 | 594,700 | 77,800 | 17.9 | |
| 11/06/2024 |
25.05
|
4,662,144 | 24.54 | 25.34 | 24.54 | 239,600 | 9,000 | 7.8 | |
| 10/06/2024 |
24.54
|
3,286,277 | 24.39 | 24.83 | 24.10 | 160,312 | 45,400 | 3.9 | |
| 07/06/2024 |
24.24
|
3,511,439 | 24.68 | 24.76 | 24.03 | 0 | 0 | 0 | |
| 06/06/2024 |
24.46
|
2,273,703 | 24.83 | 24.98 | 24.39 | 17,600 | 62,332 | -1.5 | |
| 05/06/2024 |
24.68
|
4,649,430 | 24.54 | 25.19 | 24.39 | 461,000 | 37,490 | 14.3 | |
| 04/06/2024 |
24.46
|
2,807,497 | 23.95 | 24.90 | 23.95 | 365,800 | 174,000 | 6.4 | |
| 03/06/2024 |
24.24
|
3,648,702 | 24.17 | 24.68 | 24.17 | 138,900 | 239,000 | -3.4 | |
| 31/05/2024 |
24.10
|
2,613,025 | 24.03 | 24.68 | 24.03 | 57,900 | 196,608 | -4.6 | |
| 30/05/2024 |
24.54
|
7,069,558 | 24.46 | 24.76 | 23.59 | 187,000 | 26,400 | 5.3 | |
| 29/05/2024 |
24.46
|
3,602,765 | 25.05 | 25.05 | 24.24 | 12,700 | 174,800 | -5.5 | |
| 28/05/2024 |
24.98
|
7,603,260 | 23.81 | 25.12 | 23.81 | 756,300 | 52,358 | 23.8 | |
| 27/05/2024 |
23.81
|
3,468,910 | 23.59 | 24.10 | 23.15 | 145,100 | 1,200 | 4.6 | |
| 24/05/2024 |
23.37
|
7,278,386 | 24.10 | 24.24 | 22.64 | 315,608 | 174,760 | 4.5 | |
| 23/05/2024 |
24.24
|
5,019,434 | 22.78 | 24.24 | 22.78 | 358,200 | 2,000 | 11.6 | |
| 22/05/2024 |
23.88
|
4,690,661 | 23.95 | 24.39 | 23.22 | 171,400 | 157,400 | 0.5 | |
| 21/05/2024 |
23.95
|
6,600,512 | 23.30 | 23.95 | 23.00 | 398,800 | 20,200 | 12.2 | |
| 20/05/2024 |
23.37
|
4,196,466 | 23.22 | 23.66 | 23.00 | 671,400 | 431,300 | 7.6 | |
| 17/05/2024 |
23.22
|
8,264,068 | 21.91 | 23.59 | 21.91 | 593,800 | 28,800 | 17.7 | |
| 16/05/2024 |
21.91
|
3,864,445 | 21.91 | 22.27 | 21.69 | 368,200 | 700 | 11.1 | |
| 15/05/2024 |
21.84
|
7,823,065 | 21.18 | 22.20 | 21.03 | 634,000 | 25,700 | 18.0 | |
| 14/05/2024 |
21.10
|
1,862,734 | 21.25 | 21.32 | 20.96 | 202,400 | 7,500 | 5.6 | |
| 13/05/2024 |
21.18
|
5,220,161 | 20.96 | 21.40 | 20.67 | 120,000 | 194,000 | -2.1 | |
| 10/05/2024 |
20.89
|
2,788,115 | 20.67 | 20.89 | 20.30 | 273,400 | 58,300 | 6.1 | |
| 09/05/2024 |
20.67
|
2,678,046 | 20.81 | 21.03 | 20.45 | 558,400 | 167,200 | 11.1 | |
| 08/05/2024 |
20.81
|
5,745,110 | 20.30 | 20.96 | 20.01 | 574,200 | 21,500 | 15.6 | |
| 07/05/2024 |
20.30
|
2,192,606 | 20.30 | 20.37 | 20.08 | 563,905 | 30,400 | 14.8 | |
| 06/05/2024 |
20.23
|
4,654,622 | 19.50 | 20.45 | 19.50 | 328,000 | 119,000 | 5.7 | |