| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.05 | -0.18% | 2,936,100 | -3,000 | -0.1 |
27.65
32.20
28
|
|
2 tháng
(2025-10-16) |
-5.60 | -16.57% | 5,890,400 | -112,200 | -3.6 |
27.65
36
28
|
|
3 tháng
(2025-09-16) |
-4.90 | -14.80% | 10,125,600 | -140,900 | -4.6 |
27.65
36
28
|
|
6 tháng
(2025-06-18) |
-3.50 | -11.04% | 18,758,900 | -22,800 | -0.7 |
27.65
37
28
|
|
12 tháng
(2024-12-20) |
-5 | -15.06% | 34,287,600 | -110,951 | -3.5 |
27.65
37
28
|
|
24 tháng
(2023-12-26) |
2.75 | 10.82% | 61,023,300 | -76,051 | -1.9 |
23.09
37
28
|
|
36 tháng
(2023-01-03) |
2.80 | 11.03% | 91,424,700 | -44,549 | 1.3 |
23.09
37
28
|
|
60 tháng
(2021-01-11) |
7.27 | 34.74% | 122,841,400 | -58,317 | -1.6 |
14.95
37
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/05/2024 |
30.27
|
53,400 | 28.59 | 30.27 | 28.59 | 0 | 0 | 0 | |
| 13/05/2024 |
28.64
|
65,700 | 28.45 | 28.64 | 28.27 | 0 | 4,700 | -0.1 | |
| 10/05/2024 |
28.95
|
56,000 | 28.64 | 28.95 | 28.27 | 0 | 15,300 | -0.5 | |
| 09/05/2024 |
29.05
|
48,000 | 29.09 | 29.09 | 27.27 | 0 | 5,800 | -0.2 | |
| 08/05/2024 |
28.91
|
55,300 | 28.82 | 29.95 | 28.68 | 3,000 | 4,300 | -0.0 | |
| 07/05/2024 |
30.09
|
142,900 | 29.18 | 30.09 | 28.73 | 1,000 | 6,500 | -0.2 | |
| 06/05/2024 |
28.36
|
99,100 | 29.18 | 30.45 | 28.36 | 0 | 2,500 | -0.1 | |
| 03/05/2024 |
30.36
|
49,100 | 29.73 | 30.36 | 29 | 200 | 8,100 | -0.3 | |
| 02/05/2024 |
30.36
|
135,800 | 29.32 | 30.36 | 29.32 | 0 | 0 | 0 | |
| 26/04/2024 |
30.09
|
71,000 | 29.55 | 30.09 | 29.55 | 0 | 0 | 0 | |
| 25/04/2024 |
30.36
|
71,600 | 29.55 | 30.36 | 29.50 | 0 | 1,000 | -0.0 | |
| 24/04/2024 |
30.18
|
158,000 | 29.45 | 30.36 | 29.14 | 0 | 2,300 | -0.1 | |
| 23/04/2024 |
30.36
|
191,700 | 29.91 | 30.36 | 29.36 | 0 | 500 | -0.0 | |
| 22/04/2024 |
30.18
|
102,600 | 30.36 | 30.36 | 29.64 | 0 | 200 | -0.0 | |
| 19/04/2024 |
30.55
|
41,400 | 30 | 30.55 | 29.73 | 0 | 900 | -0.0 | |
| 17/04/2024 |
30.32
|
68,200 | 30.09 | 30.55 | 30.09 | 0 | 0 | 0 | |
| 16/04/2024 |
30.64
|
33,200 | 30.64 | 30.64 | 29.73 | 0 | 4,000 | -0.1 | |
| 15/04/2024 |
30.59
|
98,800 | 30.64 | 30.64 | 30.09 | 10,400 | 2,500 | 0.3 | |
| 12/04/2024 |
30.59
|
82,100 | 30.36 | 30.59 | 30.18 | 0 | 100 | -0.0 | |
| 11/04/2024 |
30.36
|
83,100 | 30.45 | 30.45 | 30.18 | 0 | 100 | -0.0 | |
| 10/04/2024 |
30.64
|
178,700 | 30.45 | 30.64 | 30.14 | 28,100 | 200 | 0.9 | |
| 09/04/2024 |
30.55
|
95,400 | 30.27 | 30.55 | 30.18 | 10,100 | 300 | 0.3 | |
| 08/04/2024 |
30.64
|
82,900 | 30.45 | 30.64 | 30 | 1,000 | 0 | 0.0 | |
| 05/04/2024 |
30.64
|
82,200 | 30.55 | 30.64 | 30.45 | 0 | 0 | 0 | |
| 04/04/2024 |
30.64
|
80,300 | 30.68 | 30.68 | 30.59 | 0 | 100 | -0.0 | |
| 03/04/2024 |
30.59
|
80,600 | 30.64 | 30.64 | 30.45 | 300 | 600 | -0.0 | |
| 02/04/2024 |
30.82
|
42,600 | 30.18 | 30.82 | 30 | 2,200 | 0 | 0.1 | |
| 01/04/2024 |
30.91
|
40,300 | 31.09 | 31.27 | 30.64 | 0 | 0 | 0 | |
| 29/03/2024 |
30.64
|
10,200 | 30.45 | 30.64 | 30.45 | 0 | 0 | 0 | |
| 28/03/2024 |
30.73
|
21,000 | 30.68 | 30.73 | 30.41 | 0 | 700 | -0.0 | |
| 27/03/2024 |
30.77
|
20,300 | 30.45 | 30.77 | 30.41 | 0 | 300 | -0.0 | |
| 26/03/2024 |
30.77
|
51,700 | 30.77 | 30.77 | 30.36 | 0 | 6,200 | -0.2 | |
| 25/03/2024 |
30.77
|
120,500 | 30.55 | 30.77 | 30.27 | 0 | 200 | -0.0 | |
| 22/03/2024 |
30.77
|
80,100 | 30.45 | 30.77 | 30.27 | 0 | 0 | 0 | |
| 21/03/2024 |
30.82
|
80,400 | 30.45 | 30.82 | 30 | 2,200 | 0 | 0.1 | |
| 20/03/2024 |
30.82
|
80,100 | 30.45 | 30.82 | 30.45 | 0 | 0 | 0 | |
| 19/03/2024 |
30.73
|
80,100 | 30.45 | 30.73 | 30.27 | 0 | 0 | 0 | |
| 18/03/2024 |
30.73
|
81,000 | 30.45 | 30.73 | 30.23 | 2,000 | 700 | 0.0 | |
| 15/03/2024 |
30.82
|
85,600 | 30.45 | 30.82 | 30 | 2,000 | 0 | 0.1 | |
| 14/03/2024 |
30.82
|
124,600 | 30.45 | 30.82 | 30.45 | 1,100 | 100 | 0.0 | |
| 13/03/2024 |
30.82
|
143,700 | 29.09 | 30.82 | 29.09 | 5,000 | 200 | 0.2 | |
| 12/03/2024 |
30.68
|
115,300 | 30.73 | 30.73 | 30.23 | 0 | 0 | 0 | |
| 11/03/2024 |
30.73
|
100,000 | 30 | 30.73 | 30 | 0 | 0 | 0 | |
| 08/03/2024 |
30.73
|
108,600 | 29.55 | 30.73 | 29.55 | 0 | 100 | -0.0 | |
| 07/03/2024 |
30
|
114,100 | 29.82 | 30 | 29.55 | 0 | 0 | 0 | |
| 06/03/2024 |
29.91
|
100,500 | 29.91 | 30 | 29.82 | 0 | 0 | 0 | |
| 05/03/2024 |
29.91
|
105,300 | 28.91 | 29.91 | 28.91 | 2,000 | 200 | 0.1 | |
| 04/03/2024 |
29
|
135,200 | 27.27 | 29 | 27.27 | 0 | 0 | 0 | |
| 01/03/2024 |
27.45
|
100,600 | 29.09 | 29.91 | 27.45 | 0 | 0 | 0 | |
| 29/02/2024 |
29.36
|
240,000 | 29.09 | 29.36 | 27.59 | 0 | 100 | -0.0 | |
| 28/02/2024 |
29.45
|
174,800 | 30.55 | 30.55 | 28.64 | 0 | 200 | -0.0 | |
| 27/02/2024 |
28.91
|
232,600 | 27.82 | 28.91 | 27.27 | 0 | 700 | -0.0 | |
| 26/02/2024 |
27.95
|
723,000 | 26.36 | 28.91 | 26.36 | 500 | 300 | 0.0 | |
| 23/02/2024 |
27.14
|
115,200 | 26.36 | 27.14 | 25.50 | 0 | 0 | 0 | |
| 22/02/2024 |
27.14
|
915,000 | 26.36 | 27.14 | 26.36 | 500 | 0 | 0.0 | |
| 21/02/2024 |
27.14
|
454,000 | 26.36 | 27.14 | 26.36 | 0 | 0 | 0 | |
| 20/02/2024 |
27.18
|
232,000 | 25.45 | 27.18 | 25.45 | 0 | 0 | 0 | |
| 19/02/2024 |
25.55
|
340,500 | 25.91 | 28.18 | 25.32 | 200 | 0 | 0.0 | |
| 16/02/2024 |
27.18
|
206,200 | 26.14 | 27.18 | 25.91 | 0 | 200 | -0.0 | |
| 15/02/2024 |
26.18
|
301,400 | 25 | 26.27 | 24.73 | 0 | 0 | 0 | |
| 07/02/2024 |
25.45
|
40,600 | 25 | 25.45 | 25 | 0 | 0 | 0 | |
| 06/02/2024 |
25.18
|
81,800 | 25.41 | 25.41 | 24.55 | 0 | 0 | 0 | |
| 05/02/2024 |
25.55
|
243,500 | 26.55 | 26.55 | 25.36 | 0 | 0 | 0 | |
| 02/02/2024 |
25.18
|
230,000 | 26.05 | 26.05 | 25.18 | 0 | 0 | 0 | |
| 01/02/2024 |
26.36
|
213,300 | 24.82 | 26.36 | 23.73 | 0 | 0 | 0 | |
| 31/01/2024 |
25
|
152,500 | 24.82 | 25.18 | 24.82 | 0 | 0 | 0 | |
| 30/01/2024 |
24.55
|
247,200 | 23.55 | 25.09 | 23.55 | 0 | 1,000 | -0.0 | |
| 29/01/2024 |
23.64
|
193,500 | 23.64 | 23.64 | 23.18 | 0 | 4,800 | -0.1 | |
| 26/01/2024: Quyền mua cổ phiếu: 10/1 Giá: 15 (Volume + 10%, Ratio=0.10) | |||||||||
| 26/01/2024 |
23.09
|
262,100 | 25.45 | 25.55 | 23.09 | 0 | 500 | -0.0 | |
| 25/01/2024 |
24.79
|
461,300 | 24.23 | 25.14 | 23.27 | 0 | 5,900 | -0.2 | |
| 24/01/2024 |
24.27
|
0 | 24.27 | 24.27 | 24.27 | 0 | 0 | 0 | |
| 23/01/2024 |
24.27
|
75,400 | 24.36 | 24.36 | 23.58 | 0 | 2,200 | -0.1 | |
| 22/01/2024 |
24.36
|
108,800 | 24.79 | 24.79 | 24.01 | 0 | 5,000 | -0.1 | |
| 19/01/2024 |
25.23
|
69,300 | 25.40 | 25.40 | 23.71 | 0 | 8,900 | -0.2 | |
| 18/01/2024 |
25.45
|
121,800 | 25.53 | 25.53 | 24.01 | 0 | 4,300 | -0.1 | |
| 17/01/2024 |
25.58
|
102,400 | 25.58 | 25.58 | 24.97 | 0 | 600 | -0.0 | |
| 16/01/2024 |
25.58
|
110,000 | 25.23 | 25.58 | 25.05 | 0 | 0 | 0 | |
| 15/01/2024 |
25.23
|
105,200 | 25.23 | 25.23 | 25.14 | 0 | 100 | -0.0 | |
| 12/01/2024 |
25.18
|
68,000 | 25.32 | 25.32 | 25.14 | 0 | 0 | 0 | |
| 11/01/2024 |
25.40
|
113,400 | 25.23 | 25.40 | 24.45 | 0 | 3,000 | -0.1 | |
| 10/01/2024 |
25.45
|
111,800 | 24.36 | 25.58 | 24.05 | 0 | 2,300 | -0.1 | |
| 09/01/2024 |
24.23
|
153,200 | 25.23 | 26.53 | 24.23 | 0 | 2,200 | -0.1 | |
| 08/01/2024 |
25.84
|
80,000 | 26.10 | 26.10 | 25.84 | 0 | 0 | 0 | |
| 05/01/2024 |
26.10
|
112,000 | 25.23 | 26.10 | 25.05 | 0 | 0 | 0 | |
| 04/01/2024 |
25.40
|
102,000 | 26.53 | 26.53 | 25.40 | 0 | 0 | 0 | |
| 03/01/2024 |
25.23
|
165,000 | 25.23 | 25.23 | 25.23 | 0 | 0 | 0 | |
| 02/01/2024 |
24.71
|
62,000 | 24.79 | 24.88 | 24.71 | 0 | 0 | 0 | |
| 29/12/2023 |
24.01
|
87,100 | 24.97 | 25.92 | 24.01 | 0 | 0 | 0 | |
| 28/12/2023 |
24.97
|
33,600 | 25.66 | 25.66 | 24.97 | 0 | 0 | 0 | |
| 27/12/2023 |
25.66
|
65,400 | 25.45 | 25.66 | 24.75 | 0 | 3,400 | -0.1 | |
| 26/12/2023 |
25.45
|
92,300 | 25.66 | 25.66 | 24.53 | 0 | 1,100 | -0.0 | |
| 25/12/2023 |
25.66
|
45,000 | 24.97 | 25.66 | 25.66 | 0 | 0 | 0 | |
| 22/12/2023 |
24.97
|
71,300 | 26.10 | 26.10 | 24.97 | 0 | 1,300 | -0.0 | |
| 21/12/2023 |
26.10
|
109,100 | 25.84 | 27.32 | 25.45 | 1,100 | 0 | 0.0 | |
| 20/12/2023 |
25.84
|
125,400 | 25.14 | 25.84 | 24.27 | 1,200 | 0 | 0.0 | |
| 19/12/2023 |
25.14
|
161,700 | 26.01 | 26.01 | 25.14 | 700 | 0 | 0.0 | |
| 18/12/2023 |
26.01
|
215,100 | 26.05 | 26.05 | 25.18 | 100 | 1,200 | -0.0 | |
| 15/12/2023 |
26.05
|
188,700 | 26.05 | 26.05 | 24.79 | 0 | 400 | -0.0 | |
| 14/12/2023 |
26.05
|
218,600 | 26.05 | 26.05 | 25.62 | 0 | 8,500 | -0.3 | |
| 13/12/2023 |
26.05
|
90,200 | 26.19 | 26.19 | 25.58 | 0 | 0 | 0 | |