| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.40 | -13.73% | 560,400 | 0 | 0 |
8.50
16.60
8.50
|
|
2 tháng
(2026-07-20) |
-2.30 | -20.72% | 974,400 | 0 | 0 |
8.50
16.60
8.50
|
|
3 tháng
(2026-06-22) |
-3.38 | -27.76% | 1,303,000 | 0 | 0 |
8.50
16.60
8.50
|
|
6 tháng
(2026-03-23) |
-4.93 | -35.89% | 2,231,300 | 0 | 0 |
7.82
16.60
8.50
|
|
12 tháng
(2025-09-23) |
-10.29 | -53.90% | 5,388,600 | 0 | 0 |
7.82
19.55
8.50
|
|
24 tháng
(2024-09-30) |
-14.42 | -62.11% | 19,929,252 | 0 | 0 |
7.11
29.67
8.50
|
|
36 tháng
(2023-10-04) |
-11.59 | -56.83% | 39,327,988 | 0 | 0 |
5.92
29.67
8.50
|
|
60 tháng
(2021-10-14) |
-34.95 | -79.89% | 85,258,333 | -43 | -0.0 |
4.85
73.94
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
23.06
|
33,740 | 23.31 | 23.55 | 23.06 | 0 | 0 | 0 | |
| 17/10/2024 |
23.31
|
18,240 | 23.14 | 23.31 | 22.98 | 0 | 0 | 0 | |
| 16/10/2024 |
23.14
|
10,780 | 22.81 | 23.39 | 22.81 | 0 | 0 | 0 | |
| 15/10/2024 |
23.14
|
14,517 | 23.14 | 23.47 | 23.06 | 0 | 0 | 0 | |
| 14/10/2024 |
23.14
|
30,426 | 24.71 | 24.71 | 23.06 | 0 | 0 | 0 | |
| 11/10/2024 |
23.06
|
36,147 | 23.14 | 23.31 | 22.98 | 0 | 0 | 0 | |
| 10/10/2024 |
23.14
|
32,800 | 23.31 | 23.31 | 23.14 | 0 | 0 | 0 | |
| 09/10/2024 |
23.31
|
20,034 | 23.22 | 23.39 | 23.14 | 0 | 0 | 0 | |
| 08/10/2024 |
23.22
|
85,921 | 23.31 | 23.31 | 23.14 | 0 | 0 | 0 | |
| 07/10/2024 |
23.31
|
43,627 | 23.31 | 23.55 | 23.31 | 0 | 0 | 0 | |
| 04/10/2024 |
23.31
|
63,730 | 23.14 | 23.39 | 23.14 | 0 | 0 | 0 | |
| 03/10/2024 |
23.39
|
95,824 | 23.39 | 23.55 | 23.22 | 0 | 0 | 0 | |
| 02/10/2024 |
23.39
|
30,217 | 23.31 | 23.64 | 23.14 | 0 | 0 | 0 | |
| 01/10/2024 |
23.39
|
30,371 | 23.14 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 30/09/2024 |
23.22
|
40,641 | 23.47 | 23.55 | 23.22 | 0 | 0 | 0 | |
| 27/09/2024 |
23.39
|
85,111 | 23.80 | 23.97 | 23.31 | 0 | 0 | 0 | |
| 26/09/2024 |
23.64
|
72,687 | 23.55 | 23.64 | 23.47 | 0 | 0 | 0 | |
| 25/09/2024 |
23.55
|
52,650 | 23.47 | 23.80 | 23.14 | 0 | 0 | 0 | |
| 24/09/2024 |
23.31
|
42,472 | 23.14 | 23.47 | 23.14 | 0 | 0 | 0 | |
| 23/09/2024 |
23.14
|
71,743 | 23.22 | 23.39 | 23.06 | 0 | 0 | 0 | |
| 20/09/2024 |
23.22
|
50,464 | 23.39 | 23.64 | 23.22 | 0 | 0 | 0 | |
| 19/09/2024 |
23.39
|
25,316 | 23.55 | 23.55 | 23.31 | 0 | 0 | 0 | |
| 18/09/2024 |
23.39
|
12,525 | 23.72 | 23.72 | 23.31 | 0 | 0 | 0 | |
| 17/09/2024 |
23.47
|
45,870 | 23.14 | 23.47 | 23.14 | 0 | 0 | 0 | |
| 16/09/2024 |
23.22
|
99,720 | 23.47 | 23.47 | 23.14 | 0 | 0 | 0 | |
| 13/09/2024 |
23.31
|
50,176 | 23.55 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 12/09/2024 |
23.22
|
26,712 | 23.55 | 23.55 | 23.06 | 0 | 0 | 0 | |
| 11/09/2024 |
23.14
|
53,140 | 23.39 | 23.39 | 23.14 | 0 | 0 | 0 | |
| 10/09/2024 |
23.39
|
86,225 | 23.39 | 23.47 | 23.22 | 0 | 0 | 0 | |
| 09/09/2024 |
23.31
|
64,153 | 23.31 | 23.39 | 23.14 | 0 | 0 | 0 | |
| 06/09/2024 |
23.31
|
14,122 | 23.47 | 23.47 | 23.14 | 0 | 0 | 0 | |
| 05/09/2024 |
23.47
|
73,586 | 23.14 | 23.64 | 23.14 | 0 | 0 | 0 | |
| 04/09/2024 |
23.22
|
56,030 | 23.22 | 23.39 | 22.89 | 0 | 0 | 0 | |
| 03/09/2024 |
23.64
|
118,924 | 23.97 | 23.97 | 23.55 | 0 | 0 | 0 | |
| 02/09/2024 |
23.80
|
37,033 | 23.72 | 24.38 | 23.64 | 0 | 0 | 0 | |
| 30/08/2024 |
23.22
|
69,842 | 23.39 | 23.72 | 23.14 | 0 | 0 | 0 | |
| 29/08/2024 |
23.39
|
53,007 | 23.64 | 23.88 | 23.31 | 0 | 0 | 0 | |
| 28/08/2024 |
23.64
|
92,774 | 23.22 | 23.88 | 23.14 | 0 | 0 | 0 | |
| 27/08/2024 |
23.64
|
114,052 | 23.97 | 24.30 | 23.55 | 0 | 0 | 0 | |
| 26/08/2024 |
24.13
|
52,268 | 24.88 | 25.04 | 24.13 | 0 | 0 | 0 | |
| 23/08/2024 |
24.88
|
68,320 | 25.62 | 25.62 | 24.79 | 0 | 0 | 0 | |
| 22/08/2024 |
25.21
|
138,814 | 24.21 | 25.45 | 23.88 | 0 | 0 | 0 | |
| 21/08/2024 |
24.21
|
76,170 | 24.55 | 24.55 | 24.21 | 0 | 0 | 0 | |
| 20/08/2024 |
24.55
|
161,301 | 25.45 | 25.45 | 24.05 | 0 | 0 | 0 | |
| 19/08/2024 |
24.79
|
67,673 | 25.29 | 25.37 | 24.46 | 0 | 0 | 0 | |
| 16/08/2024 |
24.79
|
146,776 | 23.88 | 25.12 | 23.55 | 0 | 0 | 0 | |
| 15/08/2024 |
23.55
|
17,021 | 24.21 | 24.21 | 23.14 | 0 | 0 | 0 | |
| 14/08/2024 |
23.55
|
39,025 | 24.38 | 24.38 | 23.55 | 0 | 0 | 0 | |
| 13/08/2024 |
24.05
|
138,753 | 23.39 | 24.38 | 23.39 | 0 | 0 | 0 | |
| 12/08/2024 |
23.22
|
33,076 | 23.47 | 23.47 | 22.89 | 0 | 0 | 0 | |
| 09/08/2024 |
23.31
|
86,601 | 23.31 | 23.31 | 22.56 | 0 | 0 | 0 | |
| 08/08/2024 |
22.89
|
77,622 | 23.06 | 23.22 | 22.73 | 0 | 0 | 0 | |
| 07/08/2024 |
23.14
|
29,506 | 23.47 | 23.80 | 23.06 | 0 | 0 | 0 | |
| 06/08/2024 |
23.14
|
63,718 | 22.89 | 23.47 | 22.73 | 0 | 0 | 0 | |
| 05/08/2024 |
22.89
|
160,945 | 23.55 | 23.55 | 22.64 | 0 | 0 | 0 | |
| 02/08/2024 |
23.55
|
61,829 | 23.39 | 23.80 | 22.73 | 0 | 0 | 0 | |
| 01/08/2024 |
23.39
|
111,938 | 24.71 | 24.79 | 23.14 | 0 | 0 | 0 | |
| 31/07/2024 |
24.71
|
89,001 | 25.87 | 25.87 | 24.71 | 0 | 0 | 0 | |
| 30/07/2024 |
26.28
|
78,544 | 25.95 | 26.61 | 25.12 | 0 | 0 | 0 | |
| 29/07/2024 |
25.79
|
90,664 | 24.55 | 25.95 | 24.55 | 0 | 0 | 0 | |
| 26/07/2024 |
24.55
|
30,743 | 24.30 | 24.55 | 24.13 | 0 | 0 | 0 | |
| 25/07/2024 |
24.30
|
48,503 | 24.38 | 24.46 | 23.80 | 0 | 0 | 0 | |
| 24/07/2024 |
24.55
|
83,536 | 23.64 | 24.55 | 23.14 | 0 | 0 | 0 | |
| 23/07/2024 |
23.64
|
205,723 | 24.55 | 24.79 | 23.55 | 0 | 0 | 0 | |
| 22/07/2024 |
24.55
|
218,792 | 25.45 | 25.54 | 23.72 | 0 | 0 | 0 | |
| 19/07/2024 |
25.54
|
163,898 | 27.44 | 27.52 | 25.54 | 0 | 0 | 0 | |
| 18/07/2024 |
27.36
|
65,771 | 27.11 | 27.52 | 26.20 | 0 | 0 | 0 | |
| 17/07/2024 |
26.61
|
254,894 | 27.44 | 28.76 | 25.29 | 0 | 0 | 0 | |
| 16/07/2024 |
27.44
|
187,723 | 28.84 | 28.84 | 27.36 | 0 | 0 | 0 | |
| 15/07/2024 |
28.93
|
84,716 | 29.34 | 29.50 | 28.26 | 0 | 0 | 0 | |
| 12/07/2024 |
29.34
|
625,967 | 26.86 | 29.34 | 26.86 | 0 | 0 | 0 | |
| 11/07/2024 |
26.69
|
170,318 | 26.45 | 27.19 | 26.12 | 0 | 0 | 0 | |
| 10/07/2024 |
26.36
|
173,798 | 25.95 | 26.78 | 25.45 | 0 | 0 | 0 | |
| 09/07/2024 |
25.37
|
198,024 | 26.53 | 26.86 | 25.37 | 0 | 0 | 0 | |
| 08/07/2024 |
26.53
|
135,186 | 26.36 | 28.10 | 26.36 | 0 | 0 | 0 | |
| 05/07/2024 |
26.03
|
278,905 | 23.88 | 26.03 | 23.88 | 0 | 0 | 0 | |
| 04/07/2024 |
23.72
|
58,020 | 23.64 | 23.80 | 23.31 | 0 | 0 | 0 | |
| 03/07/2024 |
23.88
|
74,631 | 24.46 | 24.46 | 23.55 | 0 | 0 | 0 | |
| 02/07/2024 |
23.39
|
46,895 | 23.31 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 01/07/2024 |
23.22
|
25,776 | 23.88 | 23.88 | 22.89 | 0 | 0 | 0 | |
| 28/06/2024 |
22.89
|
57,442 | 23.39 | 23.39 | 22.89 | 0 | 0 | 0 | |
| 27/06/2024 |
23.31
|
24,380 | 23.22 | 23.47 | 23.14 | 0 | 0 | 0 | |
| 26/06/2024 |
23.14
|
57,210 | 23.97 | 23.97 | 23.06 | 0 | 0 | 0 | |
| 25/06/2024 |
23.22
|
31,351 | 23.22 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 24/06/2024 |
23.14
|
107,700 | 23.72 | 24.13 | 23.14 | 0 | 0 | 0 | |
| 21/06/2024 |
23.55
|
92,981 | 23.72 | 23.72 | 23.14 | 0 | 0 | 0 | |
| 20/06/2024 |
23.64
|
78,531 | 23.88 | 23.88 | 23.06 | 0 | 0 | 0 | |
| 19/06/2024 |
23.80
|
92,157 | 24.05 | 24.05 | 23.55 | 0 | 0 | 0 | |
| 18/06/2024 |
23.80
|
67,008 | 24.30 | 24.38 | 23.80 | 0 | 0 | 0 | |
| 17/06/2024 |
23.97
|
64,337 | 23.80 | 24.30 | 23.14 | 0 | 0 | 0 | |
| 14/06/2024 |
23.80
|
94,707 | 25.29 | 25.29 | 23.80 | 0 | 0 | 0 | |
| 13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 13/06/2024 |
25.21
|
100,667 | 26.36 | 26.86 | 25.21 | 0 | 0 | 0 | |
| 12/06/2024 |
24.72
|
135,769 | 25.28 | 25.28 | 24.59 | 0 | 0 | 0 | |
| 11/06/2024 |
18.39
|
33,200 | 17.29 | 18.39 | 17.22 | 0 | 0 | 0 | |
| 10/06/2024 |
24.66
|
77,302 | 23.83 | 25.34 | 23.83 | 0 | 0 | 0 | |
| 07/06/2024 |
24.93
|
108,184 | 25.34 | 25.83 | 24.52 | 0 | 0 | 0 | |
| 06/06/2024 |
25.14
|
194,421 | 25.14 | 26.10 | 24.66 | 0 | 0 | 0 | |
| 05/06/2024 |
25.14
|
161,525 | 23.97 | 25.34 | 23.97 | 0 | 0 | 0 | |
| 04/06/2024 |
23.97
|
62,773 | 24.31 | 24.66 | 23.97 | 0 | 0 | 0 | |
| 03/06/2024 |
24.24
|
85,303 | 25.62 | 26.10 | 24.24 | 0 | 0 | 0 | |