| 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) |
0.10 | 0.63% | 49,450,000 | -3,218,600 | -84.5 |
15.85
26.75
16.05
|
|
2 tháng
(2026-07-20) |
-0.20 | -1.23% | 89,360,700 | -3,426,600 | -88.6 |
15.70
26.75
16.05
|
|
3 tháng
(2026-06-22) |
-2.70 | -14.40% | 117,868,200 | -3,926,000 | -97.9 |
15.70
26.75
16.05
|
|
6 tháng
(2026-03-23) |
-3.32 | -17.16% | 248,003,200 | -4,413,300 | -108.0 |
13.96
26.75
16.05
|
|
12 tháng
(2025-09-23) |
-7.90 | -33% | 895,884,600 | -16,192,100 | -422.3 |
13.96
26.75
16.05
|
|
24 tháng
(2024-09-30) |
-6.16 | -27.73% | 2,752,392,100 | -35,468,442 | -1,136.6 |
12.14
27.53
16.05
|
|
36 tháng
(2023-10-04) |
1.75 | 12.27% | 4,740,907,500 | -35,548,717 | -1,125.0 |
10.44
27.53
16.05
|
|
60 tháng
(2021-10-14) |
-1.83 | -10.24% | 6,713,734,900 | -27,658,373 | -995.0 |
6.95
27.53
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
22.59
|
4,109,700 | 22.67 | 22.97 | 22.48 | 600 | 491,600 | -14.5 | |
| 17/10/2024 |
22.48
|
9,317,300 | 22.97 | 23.09 | 22.21 | 7,100 | 2,503,400 | -73.2 | |
| 16/10/2024 |
22.94
|
7,613,000 | 23.20 | 23.28 | 22.59 | 486,300 | 2,001,700 | -45.6 | |
| 15/10/2024 |
23.28
|
10,767,400 | 23.97 | 24.12 | 23.13 | 331,400 | 1,010,600 | -21.2 | |
| 14/10/2024 |
23.66
|
8,796,700 | 23.39 | 23.78 | 23.32 | 220,300 | 86,100 | 4.1 | |
| 11/10/2024 |
23.20
|
3,538,700 | 23.16 | 23.24 | 23.05 | 394,300 | 500 | 11.9 | |
| 10/10/2024 |
23.13
|
7,234,300 | 23.28 | 23.32 | 23.05 | 721,700 | 113,600 | 18.4 | |
| 09/10/2024 |
23.13
|
13,380,200 | 22.63 | 23.13 | 22.40 | 2,196,300 | 20,500 | 65.0 | |
| 08/10/2024 |
22.44
|
4,972,300 | 22.28 | 22.63 | 22.13 | 63,900 | 5,700 | 1.7 | |
| 07/10/2024 |
22.28
|
3,477,700 | 22.32 | 22.32 | 22.02 | 0 | 212,500 | -6.1 | |
| 04/10/2024 |
22.09
|
3,765,800 | 22.21 | 22.32 | 22.02 | 0 | 280,700 | -8.1 | |
| 03/10/2024 |
22.21
|
6,672,200 | 22.67 | 22.71 | 22.09 | 600 | 155,700 | -4.6 | |
| 02/10/2024 |
22.67
|
5,499,600 | 22.59 | 22.86 | 22.48 | 209,400 | 117,400 | 2.7 | |
| 01/10/2024 |
22.59
|
9,018,100 | 22.32 | 22.74 | 22.28 | 366,600 | 159,700 | 6.1 | |
| 30/09/2024 |
22.21
|
5,814,300 | 22.21 | 22.51 | 21.98 | 168,000 | 336,900 | -4.9 | |
| 27/09/2024 |
22.21
|
5,365,600 | 22.74 | 22.74 | 22.21 | 700 | 146,100 | -4.3 | |
| 26/09/2024 |
22.59
|
3,939,700 | 22.78 | 23.05 | 22.59 | 180,100 | 11,500 | 5.0 | |
| 25/09/2024 |
22.78
|
4,721,100 | 22.78 | 22.94 | 22.67 | 100,200 | 1,100 | 3.0 | |
| 24/09/2024 |
22.78
|
3,540,800 | 22.82 | 22.90 | 22.63 | 204,600 | 149,100 | 1.7 | |
| 23/09/2024 |
22.74
|
3,514,200 | 23.05 | 23.20 | 22.59 | 3,000 | 9,600 | -0.2 | |
| 20/09/2024 |
23.13
|
6,044,800 | 23.24 | 23.24 | 22.86 | 474,000 | 178,000 | 8.9 | |
| 19/09/2024 |
22.97
|
7,064,000 | 22.67 | 23.05 | 22.48 | 260,100 | 6,700 | 7.6 | |
| 18/09/2024 |
22.55
|
4,210,400 | 22.90 | 22.90 | 22.51 | 42,600 | 24,800 | 0.5 | |
| 17/09/2024 |
22.74
|
4,032,100 | 22.40 | 22.74 | 22.25 | 140,300 | 82,600 | 1.7 | |
| 16/09/2024 |
22.40
|
5,127,100 | 22.71 | 22.97 | 22.36 | 44,500 | 708,900 | -19.7 | |
| 13/09/2024 |
22.55
|
5,456,000 | 22.44 | 22.67 | 22.25 | 26,600 | 835,900 | -23.7 | |
| 12/09/2024 |
22.40
|
5,512,300 | 22.51 | 22.71 | 22.21 | 2,400 | 310,700 | -9.1 | |
| 11/09/2024 |
22.32
|
5,224,900 | 22.78 | 22.82 | 22.21 | 171,100 | 259,500 | -2.6 | |
| 10/09/2024 |
22.67
|
15,862,900 | 22.36 | 23.43 | 22.28 | 1,096,300 | 524,400 | 16.9 | |
| 09/09/2024 |
22.17
|
6,695,000 | 21.33 | 22.36 | 21.29 | 925,300 | 19,000 | 25.9 | |
| 06/09/2024 |
21.37
|
5,575,200 | 21.56 | 21.56 | 21.06 | 68,100 | 562,200 | -13.7 | |
| 05/09/2024 |
21.56
|
3,449,200 | 21.60 | 21.79 | 21.33 | 52,100 | 13,100 | 1.1 | |
| 04/09/2024 |
21.37
|
3,939,400 | 21.44 | 21.60 | 21.17 | 1,000 | 343,600 | -9.6 | |
| 03/09/2024 |
22.51
|
15,214,000 | 22.36 | 22.78 | 22.05 | 35,500 | 10,200 | 0.7 | |
| 02/09/2024 |
21.86
|
22,298,800 | 20.79 | 21.86 | 20.71 | 2,360,800 | 359,500 | 55.7 | |
| 30/08/2024 |
21.79
|
3,046,000 | 22.13 | 22.13 | 21.67 | 42,200 | 10,100 | 0.9 | |
| 29/08/2024 |
22.05
|
8,353,700 | 21.82 | 22.28 | 21.79 | 44,400 | 21,500 | 0.7 | |
| 28/08/2024 |
21.79
|
6,424,300 | 21.60 | 21.90 | 21.37 | 24,600 | 4,300 | 0.6 | |
| 27/08/2024 |
21.52
|
4,528,800 | 21.10 | 21.60 | 21.06 | 28,900 | 80,100 | -1.4 | |
| 26/08/2024 |
21.10
|
2,528,300 | 21.67 | 21.71 | 21.10 | 20,600 | 61,400 | -1.1 | |
| 23/08/2024 |
21.48
|
4,714,000 | 21.40 | 21.48 | 21.06 | 4,100 | 106,400 | -2.8 | |
| 22/08/2024 |
21.40
|
4,072,900 | 21.82 | 21.82 | 21.37 | 1,200 | 94,700 | -2.6 | |
| 21/08/2024 |
21.71
|
3,620,800 | 21.82 | 22.05 | 21.63 | 165,100 | 95,600 | 2.0 | |
| 20/08/2024 |
21.79
|
4,881,600 | 21.90 | 22.02 | 21.48 | 1,100 | 10,500 | -0.3 | |
| 19/08/2024 |
21.79
|
10,195,000 | 21.14 | 21.98 | 20.98 | 33,100 | 63,200 | -0.9 | |
| 16/08/2024 |
20.98
|
5,137,500 | 20.64 | 21.33 | 20.56 | 241,400 | 96,400 | 4.0 | |
| 15/08/2024 |
20.56
|
6,538,000 | 20.75 | 20.75 | 20.06 | 56,400 | 175,600 | -3.2 | |
| 14/08/2024 |
20.71
|
4,815,900 | 21.37 | 21.40 | 20.71 | 6,900 | 116,900 | -3.0 | |
| 13/08/2024 |
21.21
|
8,491,600 | 21.33 | 22.05 | 21.21 | 195,600 | 99,100 | 2.7 | |
| 12/08/2024 |
21.21
|
5,247,900 | 20.98 | 21.29 | 20.75 | 299,800 | 100,200 | 5.5 | |
| 09/08/2024 |
20.91
|
4,392,600 | 20.91 | 21.14 | 20.68 | 83,200 | 50,000 | 0.9 | |
| 08/08/2024 |
20.68
|
6,174,000 | 21.14 | 21.29 | 20.14 | 51,600 | 683,200 | -17.3 | |
| 07/08/2024 |
21.17
|
5,271,000 | 21.44 | 21.44 | 20.60 | 105,300 | 135,200 | -0.8 | |
| 06/08/2024 |
21.37
|
7,867,600 | 20.98 | 21.48 | 20.37 | 603,600 | 368,700 | 6.4 | |
| 05/08/2024 |
20.68
|
8,304,700 | 21.21 | 21.75 | 20.33 | 313,500 | 133,400 | 4.8 | |
| 02/08/2024 |
21.48
|
10,624,100 | 20.06 | 21.48 | 19.53 | 427,200 | 204,000 | 6.0 | |
| 01/08/2024 |
20.10
|
6,557,900 | 19.68 | 20.18 | 19.57 | 2,275,200 | 96,600 | 56.4 | |
| 31/07/2024 |
19.64
|
3,962,400 | 20.03 | 20.45 | 19.57 | 178,600 | 72,700 | 2.7 | |
| 30/07/2024 |
19.95
|
13,457,500 | 21.44 | 21.67 | 19.95 | 103,500 | 1,004,300 | -25.1 | |
| 29/07/2024 |
21.44
|
3,678,000 | 21.75 | 21.75 | 21.02 | 103,500 | 1,004,300 | -25.1 | |
| 26/07/2024 |
21.52
|
6,916,900 | 20.48 | 21.52 | 20.41 | 414,900 | 597,000 | -4.9 | |
| 25/07/2024 |
20.37
|
4,166,600 | 19.99 | 20.56 | 19.80 | 139,200 | 160,100 | -0.6 | |
| 24/07/2024 |
20.29
|
6,642,700 | 18.99 | 20.29 | 18.88 | 1,424,900 | 8,400 | 36.1 | |
| 23/07/2024 |
19.11
|
6,035,700 | 20.52 | 20.83 | 19.11 | 740,300 | 689,400 | 1.1 | |
| 22/07/2024 |
20.52
|
5,150,800 | 21.60 | 21.67 | 20.52 | 165,400 | 62,900 | 2.7 | |
| 19/07/2024 |
21.56
|
2,262,800 | 22.05 | 22.05 | 21.56 | 77,400 | 1,600 | 2.1 | |
| 18/07/2024 |
22.13
|
5,239,200 | 21.86 | 22.21 | 21.29 | 216,100 | 5,800 | 5.9 | |
| 17/07/2024 |
21.90
|
5,326,400 | 23.20 | 23.20 | 21.37 | 96,600 | 89,300 | 0.2 | |
| 16/07/2024 |
22.97
|
2,843,200 | 23.36 | 23.47 | 22.94 | 2,800 | 5,400 | -0.1 | |
| 15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 15/07/2024 |
23.13
|
5,614,800 | 23.24 | 23.62 | 22.86 | 4,000 | 885,300 | -26.6 | |
| 12/07/2024 |
22.40
|
9,977,000 | 22.73 | 22.93 | 22.27 | 40,100 | 203,100 | -5.6 | |
| 11/07/2024 |
22.76
|
10,861,700 | 23.72 | 23.72 | 22.76 | 4,000 | 65,200 | -2.2 | |
| 10/07/2024 |
23.72
|
11,184,700 | 24.31 | 24.54 | 23.06 | 53,200 | 1,284,500 | -45.2 | |
| 09/07/2024 |
24.05
|
13,301,600 | 23.49 | 24.05 | 23.32 | 378,500 | 16,300 | 13.0 | |
| 08/07/2024 |
23.32
|
6,311,200 | 23.06 | 23.52 | 22.96 | 1,600 | 145,400 | -5.1 | |
| 05/07/2024 |
23.22
|
8,146,600 | 22.47 | 23.22 | 22.47 | 587,500 | 12,700 | 19.9 | |
| 04/07/2024 |
22.47
|
5,670,100 | 22.79 | 22.79 | 22.20 | 4,200 | 115,000 | -3.8 | |
| 03/07/2024 |
22.70
|
2,919,400 | 22.89 | 23.09 | 22.70 | 33,500 | 69,700 | -1.3 | |
| 02/07/2024 |
22.79
|
2,868,100 | 22.93 | 22.93 | 22.56 | 5,500 | 53,000 | -1.6 | |
| 01/07/2024 |
22.73
|
3,521,400 | 22.40 | 22.86 | 22.14 | 239,400 | 151,300 | 3.0 | |
| 28/06/2024 |
22.40
|
5,162,600 | 23.35 | 23.39 | 22.40 | 52,400 | 105,216 | -1.8 | |
| 27/06/2024 |
23.19
|
2,540,600 | 23.59 | 23.65 | 23.16 | 9,600 | 354,000 | -12.2 | |
| 26/06/2024 |
23.72
|
12,241,300 | 22.93 | 23.72 | 22.10 | 1,627,900 | 403,100 | 42.8 | |
| 25/06/2024 |
22.86
|
5,696,200 | 23.03 | 23.12 | 22.60 | 606,400 | 316,100 | 10.0 | |
| 24/06/2024 |
22.96
|
8,312,300 | 24.05 | 24.18 | 22.79 | 17,000 | 688,600 | -23.8 | |
| 21/06/2024 |
24.24
|
13,129,100 | 24.11 | 24.74 | 23.82 | 414,200 | 590,300 | -6.7 | |
| 20/06/2024 |
23.91
|
6,363,000 | 23.85 | 24.01 | 23.39 | 2,500 | 134,104 | -4.7 | |
| 19/06/2024 |
23.65
|
6,676,800 | 23.49 | 23.88 | 23.26 | 102,400 | 375,500 | -9.8 | |
| 18/06/2024 |
23.26
|
5,215,700 | 22.96 | 23.62 | 22.93 | 1,382,400 | 109,740 | 45.1 | |
| 17/06/2024 |
22.79
|
6,560,900 | 23.12 | 23.26 | 22.76 | 316,400 | 18,100 | 10.3 | |
| 14/06/2024 |
23.19
|
7,494,900 | 23.98 | 24.18 | 23.19 | 4,600 | 834,800 | -30.0 | |
| 13/06/2024 |
23.91
|
5,224,300 | 23.72 | 24.01 | 23.55 | 0 | 0 | 0 | |
| 12/06/2024 |
23.55
|
2,697,200 | 23.45 | 23.65 | 23.29 | 27,000 | 109,000 | -2.9 | |
| 11/06/2024 |
23.49
|
3,900,800 | 23.72 | 23.78 | 23.32 | 43,500 | 319,100 | -9.8 | |
| 10/06/2024 |
23.72
|
7,335,400 | 23.32 | 24.28 | 23.32 | 852,600 | 676,400 | 6.4 | |
| 07/06/2024 |
23.29
|
3,697,900 | 23.16 | 23.49 | 22.96 | 215,100 | 300,406 | -3.0 | |
| 06/06/2024 |
22.96
|
8,213,400 | 23.26 | 23.39 | 22.60 | 379,900 | 9,235 | 13.0 | |
| 05/06/2024 |
23.19
|
5,987,800 | 23.72 | 23.72 | 23.19 | 50,900 | 78,700 | -1.0 | |
| 04/06/2024 |
23.65
|
7,956,000 | 23.59 | 24.18 | 23.29 | 296,300 | 462,800 | -6.1 | |
| 03/06/2024 |
23.45
|
4,991,400 | 23.52 | 23.62 | 23.22 | 4,800 | 200,900 | -7.0 | |