| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-19) |
-1.01 | -4.01% | 21,374,600 | -756,731 | -19.9 |
23.60
27.30
24.10
|
|
2 tháng
(2025-01-20) |
-0.30 | -1.25% | 36,100,300 | 55,211 | 3.5 |
23.60
27.30
24.10
|
|
3 tháng
(2024-12-23) |
-0.44 | -1.78% | 45,135,700 | -485,587 | -11.1 |
22.78
27.30
24.10
|
|
6 tháng
(2024-09-23) |
2.85 | 13.41% | 83,424,300 | 53,324 | 3.0 |
20.81
27.30
24.10
|
|
12 tháng
(2024-03-26) |
4.08 | 20.36% | 246,860,300 | 90,644 | 3.1 |
17.53
27.30
24.10
|
|
24 tháng
(2023-04-03) |
15.40 | 177% | 376,165,900 | -650,108 | -12.5 |
7.89
27.30
24.10
|
|
36 tháng
(2022-04-06) |
8.56 | 55.11% | 474,191,200 | -440,662 | -13.0 |
3.72
27.30
24.10
|
|
60 tháng
(2020-04-16) |
21.64 | 879.82% | 731,141,490 | -9,034,652 | -123.6 |
2.35
27.30
24.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/03/2025 |
24.10
|
490,700 | 23.45 | 24.20 | 23.45 | 7,600 | 12,000 | 0 | |
| 20/03/2025 |
23.60
|
596,900 | 24.10 | 24.40 | 23.50 | 0 | 800 | -0.0 | |
| 19/03/2025 |
24.05
|
799,200 | 24.75 | 24.75 | 24.05 | 0 | 34,900 | -0.8 | |
| 18/03/2025 |
24.75
|
321,800 | 24.75 | 24.80 | 24.40 | 0 | 27,400 | -0.7 | |
| 17/03/2025 |
24.80
|
951,100 | 25.10 | 25.10 | 24.25 | 900 | 23,100 | -0.6 | |
| 14/03/2025 |
25
|
746,600 | 24.80 | 25 | 24.50 | 24,300 | 0 | 0.6 | |
| 13/03/2025 |
24.80
|
1,229,100 | 25.40 | 25.65 | 24.70 | 1,100 | 35,100 | -0.9 | |
| 12/03/2025 |
25.50
|
3,006,800 | 26.75 | 27 | 25.45 | 192,420 | 322,925 | -3.5 | |
| 11/03/2025 |
26.85
|
681,400 | 26.35 | 26.90 | 26.35 | 3,000 | 59,548 | -1.5 | |
| 10/03/2025 |
26.90
|
683,800 | 27.45 | 27.55 | 26.85 | 1,100 | 37,900 | -1.0 | |
| 07/03/2025 |
27.30
|
3,432,600 | 26.20 | 27.50 | 26.10 | 310,500 | 241,600 | 1.8 | |
| 06/03/2025 |
26
|
444,000 | 25.90 | 26 | 25.60 | 25,100 | 16,600 | 0.2 | |
| 05/03/2025 |
25.90
|
650,500 | 26 | 26.05 | 25.60 | 3,800 | 125,100 | -3.1 | |
| 04/03/2025 |
26.10
|
490,500 | 25.90 | 26.15 | 25.80 | 10,800 | 61,600 | -1.3 | |
| 03/03/2025 |
26.20
|
376,000 | 26.20 | 26.30 | 25.90 | 2,300 | 27,900 | -0.7 | |
| 28/02/2025 |
26.20
|
503,000 | 26.35 | 26.50 | 25.95 | 6,100 | 56,300 | -1.3 | |
| 27/02/2025 |
26.35
|
411,900 | 26.60 | 26.60 | 26 | 14,600 | 83,463 | -1.8 | |
| 26/02/2025 |
26.50
|
610,600 | 26.50 | 26.95 | 26.40 | 139,600 | 41,000 | 2.6 | |
| 25/02/2025 |
26.50
|
599,800 | 26.25 | 26.50 | 25.90 | 79,500 | 59,975 | 0.5 | |
| 24/02/2025 |
26.15
|
568,400 | 26 | 26.20 | 25.80 | 33,600 | 73,165 | -1.0 | |
| 21/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 100/15 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
| 21/02/2025 |
25.95
|
593,300 | 26.20 | 26.30 | 25.50 | 11,900 | 203,675 | -5.0 | |
| 20/02/2025 |
25.50
|
1,492,000 | 25.15 | 25.50 | 24.80 | 99,300 | 118,000 | -0.5 | |
| 19/02/2025 |
25.11
|
1,694,600 | 25.59 | 25.81 | 24.97 | 86,000 | 152,600 | -1.9 | |
| 18/02/2025 |
25.76
|
670,100 | 25.85 | 26.11 | 25.63 | 127,000 | 34,735 | 2.7 | |
| 17/02/2025 |
25.85
|
1,176,100 | 26.46 | 26.46 | 25.76 | 100,900 | 117,907 | -0.5 | |
| 14/02/2025 |
26.46
|
769,500 | 26.73 | 26.86 | 26.46 | 118,700 | 42,800 | 2.3 | |
| 13/02/2025 |
26.55
|
1,220,900 | 26.03 | 26.77 | 25.72 | 161,900 | 77,500 | 2.5 | |
| 12/02/2025 |
26.03
|
630,300 | 25.94 | 26.24 | 25.76 | 28,400 | 80,600 | -1.6 | |
| 11/02/2025 |
25.94
|
1,670,600 | 24.84 | 26.33 | 24.76 | 316,400 | 123,901 | 5.6 | |
| 10/02/2025 |
24.97
|
748,500 | 25.50 | 25.72 | 24.97 | 32,900 | 138,800 | -3.1 | |
| 07/02/2025 |
25.50
|
881,800 | 25.76 | 25.76 | 25.06 | 253,700 | 164,000 | 2.6 | |
| 06/02/2025 |
25.68
|
522,000 | 25.68 | 25.72 | 25.37 | 33,900 | 27,922 | 0.2 | |
| 05/02/2025 |
25.59
|
2,281,800 | 24.62 | 25.63 | 24.49 | 344,505 | 25,400 | 9.2 | |
| 04/02/2025 |
24.49
|
922,100 | 23.92 | 24.71 | 23.92 | 263,102 | 114,100 | 4.1 | |
| 03/02/2025 |
24.10
|
700,000 | 23.97 | 24.14 | 23.66 | 66,600 | 19,800 | 1.3 | |
| 24/01/2025 |
24.40
|
418,900 | 24.40 | 24.40 | 24.10 | 100 | 29,500 | -0.8 | |
| 23/01/2025 |
24.40
|
609,200 | 24.36 | 24.71 | 24.23 | 15,900 | 49,800 | -0.9 | |
| 22/01/2025 |
24.27
|
678,600 | 24.10 | 24.36 | 23.75 | 27,300 | 59,800 | -0.9 | |
| 21/01/2025 |
24.27
|
452,700 | 24.40 | 24.45 | 23.88 | 36,100 | 10,900 | 0.7 | |
| 20/01/2025 |
24.40
|
372,600 | 24.80 | 24.80 | 24.36 | 5,800 | 3,800 | 0.1 | |
| 17/01/2025 |
24.40
|
1,800,100 | 22.83 | 24.40 | 22.61 | 145,002 | 38,300 | 2.9 | |
| 16/01/2025 |
22.83
|
191,000 | 23.05 | 23.13 | 22.83 | 6,800 | 15,700 | -0.2 | |
| 15/01/2025 |
23.05
|
530,900 | 23.00 | 23.05 | 22.61 | 5,300 | 400 | 0.1 | |
| 14/01/2025 |
22.87
|
129,300 | 22.87 | 23.13 | 22.56 | 12,200 | 1,000 | 0.3 | |
| 13/01/2025 |
22.87
|
201,100 | 22.78 | 22.96 | 22.52 | 30,200 | 1,100 | 0.8 | |
| 10/01/2025 |
22.78
|
209,200 | 23.35 | 23.35 | 22.78 | 0 | 24,800 | -0.7 | |
| 09/01/2025 |
23.31
|
111,000 | 23.31 | 23.44 | 23.13 | 0 | 11,400 | -0.3 | |
| 08/01/2025 |
23.31
|
267,300 | 22.96 | 23.35 | 22.70 | 4,200 | 60,500 | -1.5 | |
| 07/01/2025 |
23.18
|
228,800 | 22.96 | 23.40 | 22.87 | 2,400 | 22,300 | -0.5 | |
| 06/01/2025 |
22.96
|
257,600 | 23.53 | 23.66 | 22.96 | 3,100 | 75,100 | -1.9 | |
| 03/01/2025 |
23.53
|
539,500 | 23.92 | 23.92 | 23.13 | 1,500 | 149,200 | -4.0 | |
| 02/01/2025 |
23.92
|
175,000 | 23.75 | 23.92 | 23.31 | 0 | 32,700 | -0.9 | |
| 31/12/2024 |
23.57
|
255,700 | 24.54 | 24.54 | 23.53 | 0 | 13,100 | -0.4 | |
| 30/12/2024 |
23.62
|
391,200 | 23.62 | 23.66 | 23.13 | 12,100 | 20,100 | -0.2 | |
| 27/12/2024 |
23.62
|
1,293,000 | 24.45 | 24.49 | 23.53 | 100 | 206,100 | -5.6 | |
| 26/12/2024 |
24.45
|
591,200 | 24.45 | 24.62 | 24.40 | 43,600 | 0 | 1.2 | |
| 25/12/2024 |
24.49
|
651,300 | 24.71 | 24.71 | 24.23 | 3,600 | 69,100 | -1.8 | |
| 24/12/2024 |
24.45
|
685,200 | 24.27 | 24.54 | 24.19 | 26,800 | 23,700 | 0.1 | |
| 23/12/2024 |
24.54
|
527,000 | 24.54 | 24.62 | 24.19 | 4,200 | 77,300 | -2.0 | |
| 20/12/2024 |
24.49
|
1,161,900 | 24.45 | 24.80 | 24.19 | 8,100 | 61,900 | -1.5 | |
| 19/12/2024 |
24.32
|
1,842,100 | 23.97 | 24.36 | 23.70 | 259,600 | 200 | 7.1 | |
| 18/12/2024 |
24.01
|
382,700 | 23.83 | 24.05 | 23.62 | 31,400 | 22,500 | 0.2 | |
| 17/12/2024 |
23.83
|
477,800 | 23.75 | 24.01 | 23.75 | 55,200 | 9,000 | 1.3 | |
| 16/12/2024 |
23.75
|
477,000 | 23.75 | 23.79 | 23.27 | 0 | 53,700 | -1.4 | |
| 13/12/2024 |
23.70
|
621,100 | 24.05 | 24.05 | 23.44 | 13,800 | 10,500 | 0.1 | |
| 12/12/2024 |
24.05
|
1,066,400 | 24.05 | 24.54 | 23.83 | 14,400 | 93,502 | -2.2 | |
| 11/12/2024 |
24.05
|
2,193,400 | 23.18 | 24.62 | 23.13 | 376,700 | 44,600 | 9.0 | |
| 10/12/2024 |
23.31
|
542,200 | 23.31 | 23.31 | 23.05 | 8,700 | 18,600 | -0.3 | |
| 09/12/2024 |
23.31
|
793,600 | 23.31 | 23.44 | 23.13 | 2,500 | 15,700 | -0.4 | |
| 06/12/2024 |
23.31
|
576,500 | 23.62 | 23.62 | 23.18 | 12,100 | 41,100 | -0.8 | |
| 05/12/2024 |
23.57
|
671,400 | 22.78 | 23.57 | 22.52 | 57,200 | 33,500 | 0.6 | |
| 04/12/2024 |
22.87
|
469,900 | 23.35 | 23.35 | 22.70 | 500 | 45,100 | -1.2 | |
| 03/12/2024 |
23.48
|
787,800 | 23.18 | 23.48 | 23.00 | 28,600 | 14,600 | 0.4 | |
| 02/12/2024 |
23.18
|
415,600 | 23.09 | 23.31 | 22.83 | 2,000 | 91,987 | -2.4 | |
| 29/11/2024 |
22.96
|
806,000 | 22.65 | 22.96 | 22.52 | 118,800 | 32,100 | 2.3 | |
| 28/11/2024 |
22.43
|
199,200 | 22.35 | 22.52 | 22.21 | 4,000 | 52,600 | -1.2 | |
| 27/11/2024 |
22.35
|
348,500 | 22.30 | 22.56 | 21.99 | 58,900 | 76,700 | -0.5 | |
| 26/11/2024 |
22.30
|
363,000 | 21.78 | 22.30 | 21.78 | 34,700 | 9,300 | 0.6 | |
| 25/11/2024 |
22.08
|
207,100 | 22.08 | 22.08 | 21.47 | 1,500 | 37,100 | -0.9 | |
| 22/11/2024 |
22.08
|
256,000 | 21.78 | 22.13 | 21.78 | 1,200 | 53,100 | -1.3 | |
| 21/11/2024 |
22.04
|
270,100 | 21.99 | 22.04 | 21.60 | 3,400 | 45,200 | -1.0 | |
| 20/11/2024 |
21.99
|
408,700 | 21.29 | 22.08 | 21.12 | 79,300 | 12,500 | 1.6 | |
| 19/11/2024 |
21.69
|
364,300 | 22.61 | 22.61 | 21.69 | 2,700 | 38,700 | -0.9 | |
| 18/11/2024 |
22.61
|
467,800 | 22.96 | 23.18 | 22.17 | 32,100 | 34,200 | -0.1 | |
| 15/11/2024 |
23.22
|
769,700 | 23.48 | 23.57 | 22.78 | 18,500 | 79,100 | -1.6 | |
| 14/11/2024 |
23.66
|
965,400 | 23.66 | 23.83 | 23.40 | 24,500 | 54,800 | -0.8 | |
| 13/11/2024 |
23.57
|
928,700 | 22.87 | 23.57 | 22.87 | 213,800 | 16,700 | 5.2 | |
| 12/11/2024 |
23.00
|
629,300 | 23.13 | 23.27 | 22.83 | 5,300 | 27,800 | -0.6 | |
| 11/11/2024 |
23.13
|
1,257,000 | 23.22 | 23.62 | 23.00 | 67,900 | 59,100 | 0.2 | |
| 08/11/2024 |
23.09
|
934,100 | 23.18 | 23.40 | 22.78 | 50,100 | 64,600 | -0.4 | |
| 07/11/2024 |
22.91
|
1,269,900 | 22.52 | 23.62 | 22.43 | 42,600 | 113,900 | -1.9 | |
| 06/11/2024 |
22.52
|
697,800 | 22.08 | 22.52 | 22.08 | 0 | 0 | 0 | |
| 05/11/2024 |
22.30
|
704,400 | 22.13 | 22.39 | 21.91 | 51,400 | 46,400 | 0.1 | |
| 04/11/2024 |
22.13
|
1,107,500 | 22.08 | 22.35 | 22.04 | 30,400 | 49,000 | -0.5 | |
| 01/11/2024 |
21.99
|
665,500 | 21.91 | 22.17 | 21.73 | 16,400 | 16,300 | 0.0 | |
| 31/10/2024 |
21.91
|
438,500 | 21.86 | 21.99 | 21.64 | 53,300 | 3,000 | 1.3 | |
| 30/10/2024 |
21.86
|
797,000 | 21.16 | 21.86 | 21.03 | 108,300 | 6,600 | 2.5 | |
| 29/10/2024 |
21.16
|
487,200 | 20.99 | 21.25 | 20.81 | 59,200 | 6,400 | 1.3 | |
| 28/10/2024 |
20.81
|
150,500 | 21.16 | 21.16 | 20.59 | 8,000 | 11,800 | -0.1 | |
| 25/10/2024 |
20.90
|
137,300 | 20.90 | 21.03 | 20.68 | 0 | 16,800 | -0.4 | |