| 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) |
1.60 | 5.82% | 19,212,300 | -570,000 | -15.9 |
26.70
29.85
29.85
|
|
2 tháng
(2025-11-28) |
1.50 | 5.43% | 33,333,500 | -577,700 | -15.9 |
26.70
29.85
29.85
|
|
3 tháng
(2025-10-29) |
-2.10 | -6.73% | 56,409,500 | -2,215,500 | -65.9 |
26.60
32.15
29.85
|
|
6 tháng
(2025-07-31) |
-4.40 | -13.14% | 160,911,700 | -2,513,100 | -66.9 |
26.60
35.35
29.85
|
|
12 tháng
(2025-02-03) |
3.97 | 15.81% | 355,578,700 | 838,239 | 22.4 |
20.30
35.35
29.85
|
|
24 tháng
(2024-02-07) |
7.05 | 31.97% | 711,317,800 | 9,368,314 | 230.5 |
19.73
35.35
29.85
|
|
36 tháng
(2023-02-13) |
14.24 | 95.82% | 1,102,896,300 | 13,137,718 | 293.1 |
14.76
35.35
29.85
|
|
60 tháng
(2021-02-22) |
1.41 | 5.07% | 2,326,563,863 | -48,201,957 | -1,801.7 |
12.45
40.09
29.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
22.96
|
1,079,900 | 23.11 | 23.21 | 22.76 | 5,200 | 442,500 | -10.2 | |
| 12/11/2024 |
23.25
|
1,033,900 | 23.30 | 23.40 | 23.06 | 100 | 240,800 | -5.7 | |
| 11/11/2024 |
23.35
|
1,249,200 | 23.65 | 23.65 | 23.16 | 14,900 | 97,200 | -1.9 | |
| 08/11/2024 |
23.65
|
859,600 | 23.60 | 23.70 | 23.45 | 28,900 | 42,500 | -0.3 | |
| 07/11/2024 |
23.60
|
1,456,100 | 23.99 | 23.99 | 23.60 | 279,900 | 20,200 | 6.3 | |
| 06/11/2024 |
23.94
|
1,101,100 | 23.65 | 23.99 | 23.55 | 0 | 0 | 0 | |
| 05/11/2024 |
23.65
|
917,900 | 23.90 | 23.90 | 23.45 | 126,700 | 90,100 | 0.9 | |
| 04/11/2024 |
23.80
|
794,800 | 24.24 | 24.24 | 23.75 | 21,600 | 6,400 | 0.4 | |
| 01/11/2024 |
24.14
|
1,193,600 | 23.99 | 24.39 | 23.90 | 586,300 | 26,800 | 13.7 | |
| 31/10/2024 |
24.09
|
407,300 | 24.09 | 24.14 | 23.90 | 5,700 | 0 | 0.1 | |
| 30/10/2024 |
24.09
|
1,497,700 | 23.85 | 24.19 | 23.65 | 597,600 | 12,700 | 14.2 | |
| 29/10/2024 |
23.85
|
1,018,500 | 23.55 | 23.85 | 23.45 | 60,500 | 28,700 | 0.8 | |
| 28/10/2024 |
23.45
|
469,500 | 23.25 | 23.50 | 23.16 | 31,600 | 25,700 | 0.1 | |
| 25/10/2024 |
23.25
|
556,100 | 23.30 | 23.35 | 23.06 | 9,000 | 29,400 | -0.5 | |
| 24/10/2024 |
23.16
|
983,900 | 23.35 | 23.50 | 23.16 | 47,500 | 130,900 | -2.0 | |
| 23/10/2024 |
23.35
|
3,667,900 | 23.85 | 23.94 | 23.25 | 14,400 | 226,500 | -5.0 | |
| 22/10/2024 |
23.40
|
1,075,300 | 23.50 | 23.50 | 23.21 | 300 | 38,100 | -0.9 | |
| 21/10/2024 |
23.40
|
2,862,200 | 23.90 | 24.09 | 23.40 | 222,500 | 193,500 | 0.7 | |
| 18/10/2024 |
24.14
|
1,003,100 | 24.44 | 24.44 | 23.80 | 223,600 | 103,200 | 3.0 | |
| 17/10/2024 |
24.39
|
700,100 | 24.44 | 24.44 | 23.99 | 171,600 | 197,900 | -0.6 | |
| 16/10/2024 |
24.29
|
2,663,500 | 24.29 | 24.73 | 24.04 | 257,100 | 486,600 | -5.7 | |
| 15/10/2024 |
24.24
|
1,670,000 | 24.14 | 24.44 | 23.94 | 302,000 | 199,000 | 2.5 | |
| 14/10/2024 |
24.09
|
861,900 | 23.99 | 24.29 | 23.80 | 78,100 | 92,400 | -0.3 | |
| 11/10/2024 |
24.04
|
1,023,600 | 24.14 | 24.29 | 23.90 | 56,700 | 100,300 | -1.1 | |
| 10/10/2024 |
24.14
|
3,702,900 | 23.65 | 24.44 | 23.55 | 694,300 | 433,700 | 6.4 | |
| 09/10/2024 |
23.55
|
726,400 | 23.65 | 23.65 | 23.40 | 7,600 | 90,500 | -2.0 | |
| 08/10/2024 |
23.50
|
1,219,700 | 23.06 | 23.65 | 23.01 | 178,100 | 8,300 | 4.0 | |
| 07/10/2024 |
23.11
|
796,900 | 22.91 | 23.21 | 22.76 | 21,700 | 1,600 | 0.5 | |
| 04/10/2024 |
22.76
|
943,900 | 22.71 | 22.91 | 22.61 | 157,800 | 2,000 | 3.6 | |
| 03/10/2024 |
22.71
|
982,800 | 23.01 | 23.25 | 22.61 | 400 | 3,300 | -0.1 | |
| 02/10/2024 |
23.01
|
859,100 | 23.25 | 23.25 | 23.01 | 171,900 | 800 | 4.0 | |
| 01/10/2024 |
23.30
|
779,200 | 23.25 | 23.45 | 23.25 | 21,500 | 2,500 | 0.5 | |
| 30/09/2024 |
23.25
|
1,115,600 | 23.16 | 23.35 | 23.06 | 8,600 | 7,400 | 0.0 | |
| 27/09/2024 |
23.25
|
1,193,100 | 23.35 | 23.55 | 23.11 | 2,500 | 16,400 | -0.3 | |
| 26/09/2024 |
23.40
|
963,800 | 23.75 | 23.75 | 23.40 | 800 | 11,000 | -0.2 | |
| 25/09/2024 |
23.75
|
2,546,200 | 23.40 | 23.80 | 23.35 | 9,100 | 33,400 | -0.6 | |
| 24/09/2024 |
23.40
|
634,500 | 23.35 | 23.50 | 23.30 | 0 | 29,500 | -0.7 | |
| 23/09/2024 |
23.45
|
966,600 | 23.30 | 23.55 | 23.06 | 9,800 | 0 | 0.2 | |
| 20/09/2024 |
23.30
|
2,042,600 | 23.55 | 23.55 | 23.06 | 31,800 | 55,500 | -0.6 | |
| 19/09/2024 |
23.30
|
922,700 | 23.25 | 23.30 | 23.06 | 22,600 | 8,600 | 0.3 | |
| 18/09/2024 |
23.16
|
1,144,300 | 23.30 | 23.40 | 23.01 | 13,300 | 112,700 | -2.3 | |
| 17/09/2024 |
23.21
|
1,460,900 | 23.01 | 23.25 | 22.96 | 301,800 | 103,100 | 4.7 | |
| 16/09/2024 |
23.11
|
1,767,200 | 23.35 | 23.65 | 23.06 | 356,300 | 311,200 | 1.1 | |
| 13/09/2024 |
23.21
|
1,085,000 | 23.21 | 23.25 | 23.01 | 223,500 | 39,100 | 4.3 | |
| 12/09/2024 |
23.16
|
1,415,400 | 23.55 | 23.55 | 23.06 | 279,900 | 37,700 | 5.7 | |
| 11/09/2024 |
23.16
|
2,601,700 | 22.86 | 23.30 | 22.66 | 642,300 | 11,800 | 14.8 | |
| 10/09/2024 |
22.71
|
2,958,400 | 22.12 | 23.25 | 22.12 | 179,400 | 28,800 | 3.5 | |
| 09/09/2024 |
22.12
|
296,300 | 22.22 | 22.37 | 22.07 | 0 | 0 | 0 | |
| 06/09/2024 |
22.32
|
371,200 | 22.22 | 22.37 | 22.12 | 14,100 | 32,100 | -0.4 | |
| 05/09/2024 |
22.47
|
474,900 | 22.42 | 22.66 | 22.22 | 300 | 16,300 | -0.4 | |
| 04/09/2024 |
22.42
|
541,800 | 22.37 | 22.42 | 22.12 | 13,700 | 44,400 | -0.7 | |
| 30/08/2024 |
22.52
|
274,600 | 22.32 | 22.52 | 22.32 | 7,900 | 0 | 0.2 | |
| 29/08/2024 |
22.32
|
465,800 | 22.47 | 22.52 | 22.27 | 30,200 | 22,000 | 0.2 | |
| 28/08/2024 |
22.47
|
429,600 | 22.42 | 22.57 | 22.32 | 32,600 | 5,700 | 0.6 | |
| 27/08/2024 |
22.42
|
362,100 | 22.61 | 22.66 | 22.37 | 22,100 | 2,100 | 0.5 | |
| 26/08/2024 |
22.66
|
737,600 | 22.86 | 22.86 | 22.57 | 50,600 | 13,200 | 0.9 | |
| 23/08/2024 |
22.66
|
679,100 | 22.66 | 22.71 | 22.32 | 7,000 | 37,100 | -0.7 | |
| 22/08/2024 |
22.76
|
414,200 | 22.76 | 22.86 | 22.61 | 600 | 10,700 | -0.2 | |
| 21/08/2024 |
22.81
|
615,300 | 22.66 | 22.96 | 22.66 | 9,900 | 26,300 | -0.4 | |
| 20/08/2024 |
22.81
|
1,009,900 | 22.66 | 23.01 | 22.47 | 1,300 | 17,800 | -0.4 | |
| 19/08/2024 |
22.66
|
396,300 | 22.61 | 22.76 | 22.42 | 0 | 54,200 | -1.2 | |
| 16/08/2024 |
22.61
|
1,270,600 | 21.97 | 22.66 | 21.97 | 140,000 | 88,600 | 1.2 | |
| 15/08/2024 |
22.12
|
327,500 | 22.17 | 22.17 | 21.83 | 5,300 | 33,400 | -0.6 | |
| 14/08/2024 |
22.17
|
664,700 | 22.07 | 22.22 | 21.73 | 12,000 | 7,200 | 0.1 | |
| 13/08/2024 |
22.07
|
494,300 | 21.78 | 22.07 | 21.58 | 16,800 | 33,800 | -0.4 | |
| 12/08/2024 |
21.97
|
510,800 | 21.83 | 22.12 | 21.68 | 114,800 | 8,000 | 2.4 | |
| 09/08/2024 |
21.83
|
671,800 | 21.68 | 21.97 | 21.53 | 26,200 | 15,100 | 0.2 | |
| 08/08/2024 |
21.58
|
713,200 | 21.63 | 21.68 | 21.19 | 300 | 101,400 | -2.2 | |
| 07/08/2024 |
21.63
|
474,700 | 21.38 | 21.63 | 20.94 | 8,400 | 69,700 | -1.3 | |
| 06/08/2024 |
21.33
|
1,177,800 | 21.04 | 21.38 | 20.50 | 22,000 | 9,800 | 0.3 | |
| 05/08/2024 |
20.69
|
1,667,900 | 21.68 | 21.73 | 20.55 | 29,100 | 137,900 | -2.3 | |
| 02/08/2024 |
22.07
|
2,642,900 | 21.68 | 22.07 | 21.09 | 220,500 | 5,900 | 4.7 | |
| 01/08/2024 |
21.73
|
1,184,200 | 22.52 | 22.57 | 21.68 | 7,000 | 157,900 | -3.4 | |
| 31/07/2024 |
22.52
|
547,100 | 22.61 | 22.81 | 22.47 | 11,400 | 115,400 | -2.4 | |
| 30/07/2024 |
22.61
|
956,600 | 22.96 | 22.96 | 22.32 | 900 | 69,100 | -1.6 | |
| 29/07/2024 |
22.86
|
481,000 | 23.06 | 23.06 | 22.66 | 900 | 69,100 | -1.6 | |
| 26/07/2024 |
22.76
|
1,248,000 | 22.37 | 23.06 | 22.27 | 13,400 | 44,800 | -0.7 | |
| 25/07/2024 |
21.88
|
1,582,100 | 22.12 | 22.12 | 21.48 | 199,700 | 21,500 | 3.9 | |
| 24/07/2024 |
22.17
|
898,900 | 21.78 | 22.37 | 21.68 | 113,200 | 19,500 | 2.1 | |
| 23/07/2024 |
21.88
|
1,084,900 | 22.76 | 22.96 | 21.88 | 32,000 | 197,700 | -3.8 | |
| 22/07/2024 |
22.76
|
1,769,500 | 23.21 | 23.35 | 22.57 | 226,600 | 2,500 | 5.2 | |
| 19/07/2024 |
23.21
|
1,510,400 | 23.70 | 23.94 | 23.21 | 18,600 | 52,400 | -0.8 | |
| 18/07/2024 |
23.94
|
1,370,900 | 23.90 | 23.94 | 23.35 | 220,800 | 8,200 | 5.1 | |
| 17/07/2024 |
23.70
|
2,341,800 | 24.83 | 24.93 | 23.25 | 48,300 | 284,800 | -5.9 | |
| 16/07/2024 |
24.83
|
1,085,300 | 24.93 | 24.93 | 24.54 | 16,700 | 26,300 | -0.2 | |
| 15/07/2024 |
24.63
|
863,300 | 24.68 | 24.93 | 24.34 | 43,100 | 67,300 | -0.6 | |
| 12/07/2024 |
24.68
|
1,301,500 | 25.03 | 25.08 | 24.63 | 6,000 | 361,700 | -9.0 | |
| 11/07/2024 |
25.03
|
2,996,900 | 24.54 | 25.23 | 24.44 | 51,500 | 373,800 | -8.1 | |
| 10/07/2024 |
24.54
|
1,210,900 | 24.63 | 24.83 | 24.24 | 36,100 | 72,400 | -0.9 | |
| 09/07/2024 |
24.54
|
3,783,200 | 23.90 | 24.88 | 23.75 | 523,500 | 42,000 | 11.8 | |
| 08/07/2024 |
23.75
|
1,407,000 | 23.80 | 24.24 | 23.45 | 4,600 | 421,600 | -10.0 | |
| 05/07/2024 |
23.70
|
1,002,600 | 23.50 | 23.75 | 23.40 | 54,000 | 97,500 | -1.0 | |
| 04/07/2024 |
23.65
|
874,300 | 23.65 | 23.99 | 23.21 | 2,700 | 249,600 | -5.9 | |
| 03/07/2024 |
23.65
|
669,300 | 23.40 | 23.65 | 23.21 | 27,500 | 30,200 | -0.1 | |
| 02/07/2024 |
23.40
|
836,400 | 23.65 | 23.65 | 23.25 | 1,800 | 248,200 | -5.9 | |
| 01/07/2024 |
23.45
|
794,700 | 23.65 | 23.65 | 23.01 | 8,600 | 19,800 | -0.3 | |
| 28/06/2024 |
23.65
|
948,400 | 24.24 | 24.24 | 23.21 | 203,000 | 21,700 | 4.4 | |
| 27/06/2024 |
24.24
|
2,202,400 | 23.75 | 24.59 | 23.70 | 727,900 | 68,600 | 16.1 | |
| 26/06/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 26/06/2024 |
23.70
|
1,018,200 | 23.45 | 23.70 | 23.16 | 262,200 | 164,100 | 2.3 | |
| 25/06/2024 |
23.30
|
775,600 | 23.26 | 23.45 | 23.06 | 116,400 | 91,500 | 0.6 | |