| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.25 | -0.94% | 385,200 | 2,200 | 0.1 |
25.70
26.70
25.70
|
|
2 tháng
(2026-08-10) |
0.15 | 0.57% | 787,800 | 900 | 0.0 |
25.70
26.95
25.70
|
|
3 tháng
(2026-07-10) |
-2.20 | -7.68% | 1,866,900 | 600 | 0.0 |
25.70
28.90
25.70
|
|
6 tháng
(2026-04-13) |
1.84 | 7.46% | 4,410,300 | 2,500 | 0.1 |
24.56
29.40
25.70
|
|
12 tháng
(2025-10-13) |
0.21 | 0.79% | 8,052,200 | 8,600 | 0.2 |
23.74
29.40
25.70
|
|
24 tháng
(2024-10-18) |
-5.54 | -17.33% | 16,458,500 | -982,900 | -31.0 |
23.56
31.99
25.70
|
|
36 tháng
(2023-10-24) |
-4.93 | -15.70% | 31,751,851 | -1,067,600 | -36.4 |
23.56
43.88
25.70
|
|
60 tháng
(2021-11-03) |
-22.01 | -45.42% | 52,823,737 | -195,260 | 14.5 |
23.56
48.61
25.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/02/2021 |
50
|
34,400 | 50.29 | 50.44 | 49.93 | 0 | 200 | 0.0 | |
| 23/02/2021 |
50.87
|
43,106 | 50.36 | 50.87 | 49.71 | 0 | 0 | 0 | |
| 22/02/2021 |
50.36
|
49,630 | 50.29 | 50.66 | 49.71 | 0 | 0 | 0 | |
| 19/02/2021 |
50.29
|
45,800 | 51.02 | 51.02 | 50 | 0 | 0 | 0 | |
| 18/02/2021 |
50.73
|
34,806 | 51.02 | 51.02 | 50.51 | 0 | 0 | 0 | |
| 17/02/2021 |
51.02
|
28,700 | 50.29 | 51.02 | 50.29 | 0 | 0 | 0 | |
| 09/02/2021 |
50.29
|
73,200 | 50.29 | 50.66 | 49.27 | 200 | 0 | 0 | |
| 08/02/2021 |
50.29
|
46,000 | 51.02 | 51.02 | 50 | 0 | 0 | 0 | |
| 05/02/2021 |
51.02
|
35,500 | 50.51 | 51.02 | 50.29 | 0 | 0 | 0 | |
| 04/02/2021 |
50.66
|
67,200 | 51.75 | 51.90 | 50.15 | 200 | 0 | 0.0 | |
| 03/02/2021 |
51.46
|
22,700 | 52.11 | 52.11 | 51.02 | 100 | 0 | 0.0 | |
| 02/02/2021 |
51.02
|
105,900 | 50.15 | 51.02 | 50.15 | 0 | 0 | 0 | |
| 01/02/2021 |
50.29
|
48,861 | 52.48 | 52.48 | 49.56 | 0 | 0 | 0 | |
| 29/01/2021 |
51.02
|
70,800 | 45.85 | 52.11 | 45.55 | 0 | 0 | 0 | |
| 28/01/2021 |
47.38
|
370,075 | 52.48 | 52.84 | 45.63 | 200 | 2,000 | -0.1 | |
| 27/01/2021 |
53.21
|
128,700 | 53.28 | 53.57 | 46.21 | 1,000 | 0 | 0.1 | |
| 26/01/2021 |
53.94
|
182,110 | 54.96 | 54.96 | 53.57 | 700 | 0 | 0.1 | |
| 25/01/2021 |
54.74
|
133,600 | 56.34 | 56.34 | 53.94 | 100 | 0 | 0.0 | |
| 22/01/2021 |
56.12
|
148,829 | 56.12 | 56.49 | 55.76 | 100 | 0 | 0.0 | |
| 21/01/2021 |
56.20
|
220,006 | 55.25 | 56.49 | 54.30 | 0 | 0 | 0 | |
| 20/01/2021 |
54.66
|
170,110 | 55.03 | 55.69 | 53.57 | 1,000 | 0 | 0.1 | |
| 19/01/2021 |
55.03
|
209,297 | 55.39 | 56.27 | 53.21 | 500 | 0 | 0.0 | |
| 18/01/2021 |
56.49
|
178,150 | 56.85 | 56.85 | 55.03 | 2,800 | 600 | 0.2 | |
| 15/01/2021 |
56.49
|
251,852 | 56.05 | 56.56 | 55.83 | 0 | 0 | 0 | |
| 14/01/2021 |
56.12
|
214,730 | 55.25 | 56.49 | 54.30 | 200 | 300 | 0.0 | |
| 13/01/2021 |
55.17
|
394,260 | 53.94 | 56.12 | 53.57 | 1,600 | 0 | 0.1 | |
| 12/01/2021 |
53.21
|
126,950 | 52.19 | 53.94 | 52.19 | 0 | 0 | 0 | |
| 11/01/2021 |
52.19
|
88,450 | 52.48 | 52.84 | 52.11 | 300 | 0 | 0.0 | |
| 08/01/2021 |
52.84
|
97,620 | 53.06 | 53.13 | 52.70 | 0 | 0 | 0 | |
| 07/01/2021 |
53.21
|
114,900 | 53.72 | 53.79 | 45.55 | 0 | 0 | 0 | |
| 06/01/2021 |
53.50
|
105,405 | 53.94 | 53.94 | 53.43 | 2,000 | 0 | 0.1 | |
| 05/01/2021 |
53.86
|
92,603 | 53.79 | 54.30 | 53.50 | 200 | 100 | 0.0 | |
| 04/01/2021 |
54.37
|
160,423 | 52.62 | 54.81 | 52.62 | 0 | 0 | 0 | |
| 31/12/2020 |
52.62
|
254,954 | 53.06 | 53.06 | 51.90 | 0 | 100 | 0.0 | |
| 30/12/2020 |
53.06
|
222,102 | 53.21 | 54.66 | 52.62 | 0 | 1,700 | -0.1 | |
| 29/12/2020 |
55.39
|
150,154 | 56.71 | 57.36 | 55.10 | 0 | 0 | 0 | |
| 28/12/2020: Quyền mua cổ phiếu: 100/5 Giá: 20 (Volume + 5%, Ratio=0.05) | |||||||||
| 28/12/2020 |
56.85
|
99,383 | 58.38 | 58.38 | 55.39 | 100 | 0 | 0.0 | |
| 25/12/2020 |
56.23
|
730,732 | 59.18 | 59.18 | 44.84 | 2,300 | 0 | 0.2 | |
| 24/12/2020 |
51.52
|
204,593 | 51.52 | 51.52 | 44.84 | 0 | 0 | 0 | |
| 23/12/2020 |
44.84
|
900 | 44.84 | 44.84 | 33.17 | 0 | 0 | 0 | |
| 22/12/2020 |
39.01
|
100 | 39.01 | 39.01 | 39.01 | 0 | 0 | 0 | |
| 21/12/2020 |
33.95
|
108 | 33.95 | 33.95 | 25.09 | 0 | 0 | 0 | |
| 18/12/2020 |
29.52
|
100 | 29.52 | 29.52 | 29.52 | 0 | 0 | 0 | |