| 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) |
-2.40 | -6.91% | 619,503,900 | -13,167,000 | -448.4 |
32
35.55
32.80
|
|
2 tháng
(2025-10-06) |
-7.90 | -19.63% | 1,560,393,700 | -83,363,600 | -3,106.0 |
32
41.45
32.80
|
|
3 tháng
(2025-09-05) |
-7.14 | -18.09% | 2,372,407,000 | -144,290,000 | -5,532.2 |
32
41.45
32.80
|
|
6 tháng
(2025-06-09) |
9.58 | 42.07% | 5,334,165,800 | -56,909,953 | -5,050.9 |
22.57
41.45
32.80
|
|
12 tháng
(2024-12-09) |
6.80 | 26.62% | 7,819,910,100 | -169,489,134 | -7,435.1 |
20.09
41.45
32.80
|
|
24 tháng
(2023-12-15) |
8.14 | 33.63% | 11,761,822,500 | -245,257,290 | -9,439.5 |
20.09
41.45
32.80
|
|
36 tháng
(2022-12-20) |
17.85 | 123.07% | 16,911,887,300 | -196,752,386 | -8,474.3 |
12.49
41.45
32.80
|
|
60 tháng
(2020-12-30) |
18.34 | 130.90% | 24,444,771,610 | -215,125,396 | -11,392.8 |
10.18
41.45
32.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
25.94
|
8,610,900 | 25.99 | 25.99 | 25.74 | 1,500,200 | 1,991,100 | -13.0 | |
| 23/09/2024: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 100/10 Giá: 15 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/09/2024 |
25.94
|
19,233,700 | 26.18 | 26.28 | 25.79 | 4,964,300 | 4,770,200 | 5.2 | |
| 20/09/2024 |
25.58
|
31,676,100 | 25.73 | 25.77 | 25.43 | 6,122,300 | 346,500 | 193.8 | |
| 19/09/2024 |
25.58
|
24,638,000 | 25.69 | 25.81 | 25.54 | 8,986,600 | 661,900 | 280.8 | |
| 18/09/2024 |
25.43
|
28,151,100 | 25.05 | 25.69 | 24.97 | 6,565,200 | 2,470,100 | 137.4 | |
| 17/09/2024 |
24.89
|
9,660,800 | 24.44 | 24.89 | 24.40 | 1,568,000 | 158,500 | 45.5 | |
| 16/09/2024 |
24.44
|
9,523,800 | 24.59 | 24.86 | 24.40 | 870,600 | 614,200 | 8.4 | |
| 13/09/2024 |
24.59
|
11,642,600 | 24.59 | 24.89 | 24.44 | 1,427,900 | 495,900 | 30.3 | |
| 12/09/2024 |
24.55
|
5,941,600 | 24.89 | 24.93 | 24.55 | 105,700 | 616,300 | -16.6 | |
| 11/09/2024 |
24.74
|
8,911,200 | 24.67 | 24.82 | 24.25 | 804,700 | 590,200 | 6.9 | |
| 10/09/2024 |
24.67
|
13,278,400 | 25.20 | 25.39 | 24.36 | 540,600 | 607,200 | -2.2 | |
| 09/09/2024 |
25.05
|
10,104,900 | 25.27 | 25.39 | 25.01 | 0 | 0 | 0 | |
| 06/09/2024 |
25.43
|
9,538,100 | 25.20 | 25.43 | 24.97 | 822,100 | 373,300 | 14.9 | |
| 05/09/2024 |
25.20
|
9,857,300 | 25.50 | 25.69 | 25.05 | 107,600 | 1,013,900 | -30.3 | |
| 04/09/2024 |
25.24
|
10,057,700 | 25.24 | 25.46 | 25.12 | 36,000 | 913,700 | -29.2 | |
| 30/08/2024 |
25.66
|
8,631,800 | 25.77 | 25.88 | 25.62 | 483,900 | 160,000 | 11.0 | |
| 29/08/2024 |
25.85
|
8,714,300 | 25.96 | 26.04 | 25.69 | 518,100 | 335,300 | 6.2 | |
| 28/08/2024 |
25.92
|
20,047,900 | 25.50 | 26.07 | 25.24 | 1,947,000 | 508,800 | 48.6 | |
| 27/08/2024 |
25.43
|
9,974,200 | 25.54 | 25.81 | 25.43 | 536,600 | 796,900 | -8.8 | |
| 26/08/2024 |
25.85
|
19,841,200 | 25.81 | 26.11 | 25.58 | 1,522,500 | 1,157,600 | 12.4 | |
| 23/08/2024 |
25.58
|
15,977,700 | 25.27 | 25.81 | 24.93 | 392,300 | 251,200 | 4.7 | |
| 22/08/2024 |
25.20
|
10,210,700 | 25.16 | 25.31 | 24.89 | 308,400 | 487,100 | -5.9 | |
| 21/08/2024 |
25.16
|
12,951,100 | 24.86 | 25.16 | 24.70 | 493,600 | 715,400 | -7.3 | |
| 20/08/2024 |
24.86
|
13,817,500 | 24.67 | 25.08 | 24.59 | 706,600 | 1,059,000 | -11.4 | |
| 19/08/2024 |
24.67
|
9,673,300 | 25.12 | 25.12 | 24.67 | 241,100 | 1,164,800 | -30.1 | |
| 16/08/2024 |
24.89
|
27,282,400 | 23.79 | 24.89 | 23.71 | 1,764,000 | 1,386,300 | 11.9 | |
| 15/08/2024 |
23.52
|
9,340,200 | 23.90 | 24.02 | 23.45 | 572,300 | 235,500 | 10.5 | |
| 14/08/2024 |
23.90
|
7,222,100 | 24.21 | 24.25 | 23.83 | 239,400 | 589,300 | -11.0 | |
| 13/08/2024 |
24.13
|
9,397,100 | 24.32 | 24.32 | 23.79 | 243,000 | 920,100 | -21.4 | |
| 12/08/2024 |
24.36
|
11,074,900 | 24.06 | 24.36 | 23.75 | 547,000 | 554,800 | -0.3 | |
| 09/08/2024 |
23.83
|
14,921,400 | 23.26 | 24.06 | 23.07 | 1,706,100 | 351,900 | 41.9 | |
| 08/08/2024 |
22.84
|
11,140,000 | 23.07 | 23.37 | 22.76 | 320,500 | 2,354,200 | -61.6 | |
| 07/08/2024 |
23.30
|
6,527,000 | 23.52 | 23.52 | 23.03 | 368,400 | 773,200 | -12.3 | |
| 06/08/2024 |
23.30
|
17,111,000 | 23.07 | 23.60 | 22.57 | 808,600 | 3,155,800 | -70.4 | |
| 05/08/2024 |
22.53
|
22,026,300 | 23.33 | 23.45 | 22.53 | 142,000 | 2,474,400 | -70.7 | |
| 02/08/2024 |
23.79
|
15,346,200 | 22.72 | 23.87 | 22.65 | 2,150,500 | 514,100 | 50.3 | |
| 01/08/2024 |
23.07
|
23,876,700 | 24.44 | 24.44 | 22.84 | 966,100 | 4,635,200 | -112.5 | |
| 31/07/2024 |
24.21
|
7,852,600 | 24.51 | 24.59 | 24.13 | 657,300 | 1,438,200 | -25.0 | |
| 30/07/2024 |
24.32
|
5,987,100 | 24.51 | 24.67 | 24.28 | 43,400 | 333,100 | -9.4 | |
| 29/07/2024 |
24.51
|
5,697,800 | 24.63 | 24.78 | 24.51 | 43,400 | 333,100 | -9.4 | |
| 26/07/2024 |
24.44
|
6,997,600 | 24.44 | 24.59 | 24.28 | 148,500 | 2,439,900 | -73.4 | |
| 25/07/2024 |
24.28
|
16,462,300 | 24.59 | 24.86 | 24.21 | 71,600 | 5,329,300 | -168.4 | |
| 24/07/2024 |
25.05
|
21,938,000 | 25.62 | 25.81 | 24.32 | 1,047,500 | 3,722,200 | -88.4 | |
| 23/07/2024 |
25.77
|
12,721,500 | 26.38 | 26.45 | 25.77 | 558,900 | 187,824 | 12.6 | |
| 22/07/2024 |
26.38
|
10,111,600 | 26.45 | 26.68 | 26.00 | 1,108,400 | 274,700 | 28.8 | |
| 19/07/2024 |
26.49
|
17,264,600 | 26.42 | 26.80 | 26.26 | 671,300 | 757,900 | -2.9 | |
| 18/07/2024 |
26.15
|
9,452,500 | 26.15 | 26.19 | 25.73 | 418,000 | 1,129,500 | -24.2 | |
| 17/07/2024 |
26.00
|
14,342,000 | 26.34 | 26.61 | 25.85 | 664,700 | 142,900 | 18.0 | |
| 16/07/2024 |
26.19
|
7,479,100 | 26.26 | 26.64 | 26.15 | 552,200 | 237,700 | 10.9 | |
| 15/07/2024 |
26.11
|
3,953,500 | 26.42 | 26.42 | 26.11 | 150,300 | 190,900 | -1.4 | |
| 12/07/2024 |
26.23
|
5,109,200 | 26.49 | 26.57 | 26.23 | 132,900 | 322,500 | -6.5 | |
| 11/07/2024 |
26.49
|
11,001,000 | 26.34 | 26.76 | 26.23 | 195,600 | 810,300 | -21.3 | |
| 10/07/2024 |
26.15
|
5,763,700 | 26.42 | 26.45 | 26.15 | 145,600 | 376,100 | -7.9 | |
| 09/07/2024 |
26.38
|
10,076,200 | 26.34 | 26.57 | 26.11 | 649,700 | 1,965,800 | -45.6 | |
| 08/07/2024 |
26.30
|
7,626,900 | 26.49 | 26.68 | 26.19 | 584,300 | 2,009,300 | -49.4 | |
| 05/07/2024 |
26.38
|
7,440,000 | 26.19 | 26.38 | 26.00 | 1,933,600 | 64,500 | 64.5 | |
| 04/07/2024 |
26.19
|
5,766,000 | 26.23 | 26.49 | 26.11 | 118,900 | 460,600 | -11.8 | |
| 03/07/2024 |
26.23
|
5,952,500 | 26.15 | 26.34 | 26.15 | 129,100 | 368,800 | -8.3 | |
| 02/07/2024 |
26.15
|
7,213,600 | 25.92 | 26.15 | 25.81 | 268,200 | 798,100 | -18.1 | |
| 01/07/2024 |
25.81
|
7,933,900 | 25.92 | 25.96 | 25.46 | 737,900 | 2,433,200 | -57.0 | |
| 28/06/2024 |
25.85
|
11,362,600 | 26.11 | 26.23 | 25.69 | 1,479,200 | 1,148,400 | 11.1 | |
| 27/06/2024 |
26.11
|
5,308,600 | 26.11 | 26.30 | 25.96 | 456,600 | 608,700 | -5.2 | |
| 26/06/2024 |
26.19
|
11,515,000 | 26.30 | 26.38 | 25.58 | 762,300 | 999,200 | -8.1 | |
| 25/06/2024 |
26.30
|
6,523,500 | 26.34 | 26.53 | 26.19 | 783,600 | 462,200 | 11.1 | |
| 24/06/2024 |
26.34
|
27,186,000 | 26.99 | 27.03 | 26.04 | 2,787,600 | 4,460,400 | -57.9 | |
| 21/06/2024 |
27.03
|
9,055,100 | 27.25 | 27.41 | 27.03 | 513,900 | 982,600 | -16.8 | |
| 20/06/2024 |
27.33
|
14,274,900 | 27.56 | 27.63 | 26.95 | 1,022,900 | 1,560,900 | -19.1 | |
| 19/06/2024 |
27.56
|
9,768,900 | 27.56 | 27.63 | 27.25 | 438,300 | 1,303,500 | -31.1 | |
| 18/06/2024 |
27.48
|
9,692,800 | 27.48 | 27.63 | 27.29 | 681,700 | 460,700 | 8.0 | |
| 17/06/2024 |
27.33
|
12,551,300 | 27.41 | 27.60 | 27.22 | 561,800 | 614,300 | -1.9 | |
| 14/06/2024 |
27.48
|
26,737,800 | 27.94 | 28.32 | 27.48 | 3,062,300 | 1,021,900 | 74.4 | |
| 13/06/2024 |
27.79
|
13,008,300 | 28.02 | 28.09 | 27.67 | 1,124,300 | 965,100 | 5.9 | |
| 12/06/2024 |
27.86
|
27,346,000 | 27.29 | 27.86 | 27.25 | 2,188,200 | 505,800 | 61.2 | |
| 11/06/2024 |
27.25
|
14,775,200 | 27.03 | 27.25 | 26.84 | 99,120 | 457,291 | -12.7 | |
| 10/06/2024 |
26.91
|
13,313,100 | 27.03 | 27.25 | 26.91 | 474,933 | 2,831,740 | -83.7 | |
| 07/06/2024 |
26.99
|
6,447,800 | 27.14 | 27.14 | 26.87 | 71,800 | 217,011 | -5.1 | |
| 06/06/2024 |
26.95
|
8,633,500 | 27.10 | 27.14 | 26.80 | 557,736 | 909,690 | -12.5 | |
| 05/06/2024 |
26.95
|
14,108,600 | 26.99 | 27.25 | 26.95 | 346,700 | 110,200 | 8.4 | |
| 04/06/2024 |
26.95
|
11,440,300 | 26.95 | 27.33 | 26.91 | 197,300 | 305,900 | -3.9 | |
| 03/06/2024 |
26.95
|
12,486,400 | 26.64 | 27.10 | 26.64 | 1,429,200 | 1,170,600 | 9.0 | |
| 31/05/2024 |
26.42
|
8,441,300 | 26.53 | 26.64 | 26.34 | 646,200 | 1,535,400 | -31.0 | |
| 30/05/2024 |
26.53
|
18,861,700 | 26.64 | 26.68 | 26.11 | 461,700 | 2,569,400 | -73.1 | |
| 29/05/2024 |
26.80
|
13,092,100 | 27.22 | 27.33 | 26.72 | 67,400 | 2,994,100 | -104.1 | |
| 28/05/2024 |
27.10
|
13,044,000 | 26.87 | 27.10 | 26.76 | 66,700 | 1,098,000 | -36.5 | |
| 27/05/2024 |
26.72
|
16,841,300 | 26.84 | 27.03 | 26.49 | 1,129,000 | 1,848,800 | -25.5 | |
| 24/05/2024 |
26.84
|
28,294,900 | 27.63 | 27.75 | 26.49 | 282,000 | 3,048,200 | -99.3 | |
| 23/05/2024 |
27.94
|
16,679,200 | 27.71 | 27.94 | 27.29 | 1,238,100 | 704,400 | 19.7 | |
| 22/05/2024 |
27.75
|
22,688,000 | 28.02 | 28.43 | 27.71 | 159,900 | 1,326,200 | -43.0 | |
| 21/05/2024 |
28.02
|
14,037,400 | 27.82 | 28.02 | 27.63 | 56,100 | 661,400 | -22.1 | |
| 20/05/2024 |
27.90
|
19,945,200 | 27.86 | 28.24 | 27.79 | 855,100 | 1,560,100 | -26.0 | |
| 17/05/2024 |
27.71
|
14,815,700 | 27.48 | 27.86 | 27.37 | 153,300 | 361,527 | -7.6 | |
| 16/05/2024 |
27.48
|
13,615,900 | 27.67 | 27.71 | 27.44 | 591,300 | 570,300 | 0.7 | |
| 15/05/2024 |
27.37
|
20,293,600 | 27.18 | 27.63 | 27.03 | 605,600 | 936,700 | -11.9 | |
| 14/05/2024 |
27.03
|
7,029,000 | 27.14 | 27.33 | 26.91 | 117,800 | 1,244,800 | -40.0 | |
| 13/05/2024 |
27.10
|
10,272,700 | 27.14 | 27.33 | 26.84 | 1,271,100 | 1,576,900 | -10.8 | |
| 10/05/2024 |
26.99
|
12,118,500 | 26.87 | 27.03 | 26.64 | 906,900 | 573,100 | 11.8 | |
| 09/05/2024 |
26.80
|
15,342,900 | 27.29 | 27.33 | 26.68 | 202,200 | 380,500 | -6.3 | |
| 08/05/2024 |
27.14
|
13,710,900 | 26.80 | 27.33 | 26.72 | 602,500 | 364,100 | 8.5 | |
| 07/05/2024 |
27.06
|
8,273,300 | 27.25 | 27.41 | 26.95 | 559,900 | 601,800 | -1.5 | |
| 06/05/2024 |
27.14
|
16,789,600 | 26.64 | 27.44 | 26.61 | 1,186,300 | 806,000 | 13.3 | |