| 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 | 4.70% | 299,547,700 | 900,500 | 36.4 |
34.05
38
34.95
|
|
2 tháng
(2025-11-28) |
1.90 | 5.63% | 525,285,000 | 6,344,200 | 227.1 |
32
38
34.95
|
|
3 tháng
(2025-10-29) |
-0.75 | -2.06% | 759,733,300 | -1,225,800 | -23.5 |
32
38
34.95
|
|
6 tháng
(2025-07-31) |
2.53 | 7.63% | 2,273,294,700 | -8,041,570 | -346.9 |
32
41.30
34.95
|
|
12 tháng
(2025-02-03) |
11.93 | 50.28% | 4,601,086,900 | -11,964,416 | -699.8 |
22.99
41.30
34.95
|
|
24 tháng
(2024-02-07) |
18.03 | 102.32% | 7,436,769,600 | -13,566,924 | -1,067.5 |
17.62
41.30
34.95
|
|
36 tháng
(2023-02-13) |
23.08 | 183.71% | 8,521,504,500 | -13,825,385 | -1,074.4 |
12.38
41.30
34.95
|
|
60 tháng
(2021-02-22) |
17.42 | 95.51% | 13,638,683,700 | -13,962,055 | -1,077.7 |
9.78
41.30
34.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
23.33
|
14,021,100 | 23.87 | 23.87 | 22.99 | 2,773,500 | 389,200 | 57.1 | |
| 21/06/2024 |
23.87
|
11,686,300 | 24.31 | 24.31 | 23.58 | 1,599,500 | 3,192,100 | -39.0 | |
| 20/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 20/06/2024 |
24.16
|
34,583,800 | 23.92 | 24.50 | 23.87 | 1,134,100 | 3,913,200 | -68.8 | |
| 19/06/2024 |
23.53
|
17,027,300 | 23.87 | 23.87 | 23.45 | 1,499,400 | 3,069,000 | -76.4 | |
| 18/06/2024 |
23.77
|
10,243,100 | 23.67 | 23.92 | 23.48 | 2,226,300 | 2,315,700 | -4.4 | |
| 17/06/2024 |
23.67
|
9,687,200 | 23.89 | 23.89 | 23.62 | 749,800 | 890,500 | -6.9 | |
| 14/06/2024 |
23.92
|
9,835,600 | 24.11 | 24.14 | 23.92 | 1,145,200 | 1,780,900 | -31.4 | |
| 13/06/2024 |
24.06
|
8,424,900 | 24.11 | 24.16 | 24.01 | 479,800 | 1,254,000 | -38.2 | |
| 12/06/2024 |
24.06
|
9,157,900 | 24.04 | 24.11 | 23.87 | 2,100,500 | 1,967,600 | 6.5 | |
| 11/06/2024 |
24.04
|
16,586,900 | 24.11 | 24.28 | 23.94 | 471,500 | 2,876,400 | -118.8 | |
| 10/06/2024 |
23.82
|
8,633,400 | 24.11 | 24.11 | 23.55 | 864,900 | 730,300 | 6.5 | |
| 07/06/2024 |
23.92
|
15,463,100 | 23.87 | 24.21 | 23.72 | 3,072,931 | 3,512,940 | -21.4 | |
| 06/06/2024 |
23.38
|
13,114,900 | 23.16 | 23.38 | 22.99 | 1,265,461 | 3,696,960 | -115.5 | |
| 05/06/2024 |
23.14
|
9,260,100 | 23.23 | 23.26 | 22.99 | 1,803,100 | 1,841,900 | -1.7 | |
| 04/06/2024 |
23.19
|
9,962,000 | 23.14 | 23.28 | 22.89 | 2,544,100 | 2,832,300 | -13.5 | |
| 03/06/2024 |
22.97
|
10,681,000 | 23.14 | 23.23 | 22.94 | 407,600 | 2,508,500 | -99.5 | |
| 31/05/2024 |
22.89
|
5,677,200 | 22.80 | 22.89 | 22.55 | 1,897,200 | 554,300 | 62.9 | |
| 30/05/2024 |
22.80
|
7,573,700 | 22.43 | 22.80 | 22.33 | 1,123,500 | 213,300 | 42.3 | |
| 29/05/2024 |
22.65
|
6,948,600 | 22.89 | 22.92 | 22.60 | 1,120,500 | 211,300 | 42.3 | |
| 28/05/2024 |
22.84
|
6,014,900 | 22.65 | 22.87 | 22.55 | 410,900 | 321,000 | 4.2 | |
| 27/05/2024 |
22.65
|
5,007,700 | 22.60 | 22.70 | 22.41 | 745,500 | 540,900 | 9.5 | |
| 24/05/2024 |
22.60
|
14,617,600 | 22.48 | 23.02 | 22.31 | 1,493,100 | 777,000 | 32.9 | |
| 23/05/2024 |
22.65
|
7,238,900 | 22.55 | 22.72 | 22.33 | 650,500 | 577,700 | 3.5 | |
| 22/05/2024 |
22.60
|
14,666,400 | 23.02 | 23.14 | 22.58 | 1,834,400 | 2,642,900 | -37.8 | |
| 21/05/2024: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/05/2024 |
22.99
|
11,258,500 | 23.43 | 23.48 | 22.92 | 452,000 | 2,107,300 | -78.6 | |
| 20/05/2024 |
23.48
|
9,304,700 | 23.60 | 23.86 | 23.41 | 1,215,200 | 1,593,400 | -18.8 | |
| 17/05/2024 |
23.50
|
6,345,600 | 23.50 | 23.62 | 23.45 | 899,019 | 1,108,900 | -10.5 | |
| 16/05/2024 |
23.57
|
20,864,900 | 22.91 | 23.60 | 22.86 | 2,171,100 | 1,281,800 | 43.8 | |
| 15/05/2024 |
22.72
|
9,678,900 | 22.63 | 22.75 | 22.56 | 700,900 | 1,447,700 | -35.9 | |
| 14/05/2024 |
22.63
|
7,472,800 | 22.89 | 22.89 | 22.60 | 13,400 | 1,242,700 | -59.1 | |
| 13/05/2024 |
22.86
|
6,004,900 | 22.91 | 22.98 | 22.67 | 1,161,300 | 873,000 | 14.0 | |
| 10/05/2024 |
22.91
|
7,679,300 | 23.05 | 23.05 | 22.63 | 2,038,700 | 766,300 | 61.5 | |
| 09/05/2024 |
22.89
|
8,705,600 | 22.96 | 23.10 | 22.58 | 1,121,900 | 2,519,600 | -67.5 | |
| 08/05/2024 |
22.77
|
15,386,300 | 22.63 | 23.24 | 22.34 | 441,600 | 4,971,800 | -219.3 | |
| 07/05/2024 |
22.63
|
9,058,500 | 22.84 | 22.84 | 22.53 | 130,000 | 2,228,900 | -100.6 | |
| 06/05/2024 |
22.84
|
7,906,500 | 22.91 | 23.01 | 22.63 | 10,000 | 1,122,000 | -53.6 | |
| 03/05/2024 |
22.77
|
13,660,600 | 22.44 | 23.05 | 22.39 | 0 | 441,600 | -21.2 | |
| 02/05/2024 |
22.13
|
4,351,500 | 22.11 | 22.18 | 21.90 | 10,800 | 130,100 | -5.6 | |
| 26/04/2024 |
22.01
|
5,678,300 | 21.73 | 22.16 | 21.56 | 112,200 | 10,000 | 4.7 | |
| 25/04/2024 |
21.80
|
7,161,400 | 22.20 | 22.20 | 21.64 | 0 | 0 | 0 | |
| 24/04/2024 |
22.20
|
7,532,200 | 22.11 | 22.23 | 21.92 | 69,000 | 10,800 | 2.7 | |
| 23/04/2024 |
21.82
|
15,592,800 | 21.49 | 22.44 | 21.49 | 0 | 112,200 | -5.2 | |
| 22/04/2024 |
21.38
|
6,813,500 | 21.42 | 21.59 | 21.21 | 0 | 71,000 | -3.2 | |
| 19/04/2024 |
21.02
|
14,444,400 | 20.79 | 21.09 | 20.48 | 0 | 79,800 | -3.5 | |
| 17/04/2024 |
21.19
|
7,454,000 | 21.49 | 21.54 | 21.09 | 0 | 0 | 0 | |
| 16/04/2024 |
21.49
|
15,151,800 | 21.23 | 21.49 | 20.88 | 0 | 0 | 0 | |
| 15/04/2024 |
20.97
|
13,735,800 | 22.30 | 22.42 | 20.88 | 0 | 0 | 0 | |
| 12/04/2024 |
22.39
|
13,456,300 | 21.47 | 22.42 | 21.31 | 0 | 0 | 0 | |
| 11/04/2024 |
21.31
|
11,371,200 | 21.28 | 21.56 | 21.23 | 0 | 0 | 0 | |
| 10/04/2024 |
21.56
|
7,754,300 | 21.73 | 22.11 | 21.54 | 0 | 0 | 0 | |
| 09/04/2024 |
21.64
|
5,384,200 | 21.49 | 21.64 | 21.35 | 0 | 0 | 0 | |
| 08/04/2024 |
21.49
|
9,964,400 | 21.26 | 21.66 | 21.21 | 0 | 0 | 0 | |
| 05/04/2024 |
21.35
|
12,129,600 | 21.49 | 21.68 | 21.33 | 0 | 0 | 0 | |
| 04/04/2024 |
21.73
|
10,756,900 | 21.97 | 22.08 | 21.71 | 0 | 0 | 0 | |
| 03/04/2024 |
22.11
|
8,776,700 | 22.39 | 22.65 | 22.11 | 0 | 0 | 0 | |
| 02/04/2024 |
22.51
|
13,559,100 | 22.49 | 22.67 | 22.20 | 2,785,000 | 0 | 132.6 | |
| 01/04/2024 |
22.42
|
8,561,000 | 22.46 | 22.53 | 22.13 | 0 | 0 | 0 | |
| 29/03/2024 |
22.46
|
6,403,800 | 22.65 | 22.75 | 22.46 | 0 | 42,000 | -2.0 | |
| 28/03/2024 |
22.67
|
30,022,800 | 23.01 | 23.01 | 22.53 | 0 | 3,967,700 | -193.2 | |
| 27/03/2024 |
21.52
|
4,640,100 | 21.82 | 21.82 | 21.31 | 0 | 0 | 0 | |
| 26/03/2024 |
21.71
|
7,755,900 | 21.16 | 21.82 | 21.02 | 0 | 0 | 0 | |
| 25/03/2024 |
21.16
|
10,737,400 | 21.54 | 21.92 | 20.86 | 0 | 0 | 0 | |
| 22/03/2024 |
21.21
|
10,791,500 | 21.49 | 21.49 | 20.81 | 0 | 50,000 | -2.2 | |
| 21/03/2024 |
21.31
|
16,923,300 | 20.12 | 21.31 | 20.12 | 0 | 0 | 0 | |
| 20/03/2024 |
19.98
|
16,882,000 | 19.08 | 20.05 | 18.92 | 0 | 0 | 0 | |
| 19/03/2024 |
19.04
|
5,330,900 | 18.99 | 19.08 | 18.71 | 0 | 0 | 0 | |
| 18/03/2024 |
18.94
|
11,297,200 | 19.46 | 19.46 | 18.61 | 0 | 0 | 0 | |
| 15/03/2024 |
19.56
|
7,540,800 | 19.49 | 19.68 | 19.08 | 0 | 0 | 0 | |
| 14/03/2024 |
19.56
|
6,636,800 | 19.89 | 19.89 | 19.49 | 0 | 0 | 0 | |
| 13/03/2024 |
19.84
|
7,892,700 | 19.46 | 19.84 | 19.34 | 0 | 0 | 0 | |
| 12/03/2024 |
19.46
|
8,497,100 | 19.06 | 19.51 | 18.94 | 0 | 0 | 0 | |
| 11/03/2024 |
19.08
|
11,182,600 | 19.32 | 19.46 | 18.85 | 0 | 0 | 0 | |
| 08/03/2024 |
19.37
|
20,127,300 | 20.05 | 20.12 | 19.37 | 38,000 | 38,000 | 0 | |
| 07/03/2024 |
20.12
|
7,214,000 | 20.24 | 20.45 | 20.03 | 305,900 | 305,900 | 0 | |
| 06/03/2024 |
20.15
|
8,453,900 | 19.86 | 20.55 | 19.75 | 1,065,000 | 1,066,710 | -0.1 | |
| 05/03/2024 |
19.94
|
6,316,800 | 19.75 | 19.94 | 19.56 | 1,670,100 | 1,670,100 | 0 | |
| 04/03/2024 |
19.77
|
8,435,000 | 19.72 | 19.94 | 19.53 | 209,400 | 209,400 | 0 | |
| 01/03/2024 |
19.77
|
9,291,100 | 19.70 | 19.77 | 19.49 | 79,000 | 79,000 | 0 | |
| 29/02/2024 |
19.94
|
9,026,500 | 20.05 | 20.05 | 19.53 | 2,687,800 | 2,687,800 | 0 | |
| 28/02/2024 |
19.94
|
7,524,100 | 19.86 | 20.01 | 19.63 | 123,500 | 123,500 | 0 | |
| 27/02/2024 |
19.82
|
8,413,100 | 19.56 | 19.82 | 19.37 | 1,331,900 | 1,331,900 | 0 | |
| 26/02/2024 |
19.46
|
9,615,100 | 18.99 | 19.60 | 18.99 | 201,400 | 201,400 | 0 | |
| 23/02/2024 |
18.94
|
16,442,400 | 19.25 | 20.01 | 18.90 | 522,400 | 522,400 | 0 | |
| 22/02/2024 |
19.04
|
9,645,200 | 18.42 | 19.06 | 18.40 | 2,550,000 | 2,550,000 | 0 | |
| 21/02/2024 |
18.42
|
7,674,900 | 18.31 | 18.59 | 18.23 | 1,020,300 | 1,020,300 | 0 | |
| 20/02/2024 |
18.38
|
5,413,200 | 18.33 | 18.42 | 18.19 | 6,000,000 | 6,000,000 | 0 | |
| 19/02/2024 |
18.38
|
9,734,800 | 18.21 | 18.45 | 18.16 | 513,700 | 513,700 | 0 | |
| 16/02/2024 |
18.19
|
7,217,800 | 18.19 | 18.28 | 17.90 | 637,530 | 637,530 | 0 | |
| 15/02/2024 |
18.14
|
13,071,500 | 17.71 | 18.40 | 17.69 | 2,467,100 | 2,467,100 | 0 | |
| 07/02/2024 |
17.62
|
11,167,100 | 16.91 | 17.62 | 16.91 | 1,275,169 | 1,275,100 | 0.0 | |
| 06/02/2024 |
16.84
|
4,013,800 | 16.84 | 17.10 | 16.82 | 0 | 0 | 0 | |
| 05/02/2024 |
16.77
|
9,600,300 | 16.27 | 17.01 | 16.25 | 67,808 | 53,600 | 0.5 | |
| 02/02/2024 |
16.13
|
7,864,700 | 16.06 | 16.27 | 16.06 | 1,870,400 | 1,870,469 | -0.0 | |
| 01/02/2024 |
16.13
|
6,209,900 | 16.27 | 16.37 | 16.06 | 0 | 0 | 0 | |
| 31/01/2024 |
16.32
|
5,380,200 | 16.63 | 16.65 | 16.25 | 0 | 14,200 | -0.5 | |
| 30/01/2024 |
16.63
|
5,207,300 | 16.58 | 16.65 | 16.39 | 0 | 0 | 0 | |
| 29/01/2024 |
16.65
|
3,145,300 | 16.75 | 16.84 | 16.63 | 0 | 0 | 0 | |
| 26/01/2024 |
16.72
|
3,145,200 | 16.56 | 16.77 | 16.53 | 0 | 0 | 0 | |
| 25/01/2024 |
16.53
|
4,271,400 | 16.65 | 16.65 | 16.49 | 0 | 0 | 0 | |
| 24/01/2024 |
16.65
|
3,141,400 | 16.65 | 16.79 | 16.65 | 0 | 0 | 0 | |