| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.05 | 0.40% | 44,745,500 | -10,861 | -10.9 |
11.95
12.90
12.60
|
|
2 tháng
(2026-09-03) |
1.10 | 9.61% | 79,681,900 | -560,361 | -17.7 |
11.15
12.90
12.60
|
|
3 tháng
(2026-08-04) |
0.45 | 3.72% | 104,547,900 | -2,926,061 | -45.7 |
11.15
12.90
12.60
|
|
6 tháng
(2026-05-06) |
-1.80 | -12.54% | 235,921,600 | 321,339 | -0.3 |
11.15
14.85
12.60
|
|
12 tháng
(2025-11-07) |
-1.85 | -12.85% | 416,151,300 | -6,035,461 | -74.0 |
11.15
15.10
12.60
|
|
24 tháng
(2024-11-12) |
-2.95 | -19.03% | 929,232,600 | -3,219,152 | -22.6 |
11.15
18.75
12.60
|
|
36 tháng
(2023-11-20) |
-1.85 | -12.85% | 1,282,999,096 | 10,779,537 | 217.0 |
11.15
18.75
12.60
|
|
60 tháng
(2021-11-29) |
-10.85 | -46.37% | 1,393,063,757 | 11,043,855 | 220.6 |
7.20
23.40
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/10/2024 |
15.70
|
1,512,300 | 15.95 | 15.95 | 15.50 | 22,100 | 30,800 | -0.1 | |
| 21/10/2024 |
15.95
|
1,048,800 | 16.10 | 16.15 | 15.95 | 2,900 | 59,600 | -0.9 | |
| 18/10/2024 |
16.10
|
1,231,600 | 15.95 | 16.15 | 15.90 | 38,000 | 51,800 | -0.2 | |
| 17/10/2024 |
15.90
|
1,176,200 | 15.90 | 15.95 | 15.75 | 19,300 | 13,000 | 0.1 | |
| 16/10/2024 |
15.90
|
1,627,700 | 16.20 | 16.20 | 15.70 | 7,500 | 44,600 | -0.6 | |
| 15/10/2024 |
16.10
|
1,412,300 | 16.25 | 16.40 | 16.10 | 0 | 77,800 | -1.3 | |
| 14/10/2024 |
16.35
|
1,001,900 | 16.60 | 16.60 | 16.30 | 0 | 10,400 | -0.2 | |
| 11/10/2024 |
16.40
|
1,121,300 | 16.20 | 16.50 | 16.20 | 1,000 | 31,100 | -0.5 | |
| 10/10/2024 |
16.25
|
1,542,300 | 16.30 | 16.60 | 16.20 | 111,500 | 900 | 1.8 | |
| 09/10/2024 |
16.20
|
1,476,500 | 16.30 | 16.30 | 16.05 | 75,600 | 144,200 | -1.1 | |
| 08/10/2024 |
16.20
|
1,379,300 | 16.20 | 16.30 | 16.10 | 13,100 | 45,700 | -0.5 | |
| 07/10/2024 |
16.25
|
1,262,000 | 16.50 | 16.50 | 16.25 | 0 | 6,800 | -0.1 | |
| 04/10/2024 |
16.40
|
1,390,300 | 16.60 | 16.70 | 16.40 | 0 | 67,800 | -1.1 | |
| 03/10/2024 |
16.60
|
1,957,900 | 16.60 | 16.95 | 16.50 | 79,300 | 45,200 | 0.6 | |
| 02/10/2024 |
16.55
|
1,415,700 | 16.55 | 16.60 | 16.40 | 6,800 | 48,800 | -0.7 | |
| 01/10/2024 |
16.55
|
2,588,800 | 16.75 | 16.85 | 16.50 | 13,800 | 217,300 | -3.4 | |
| 30/09/2024 |
16.70
|
2,892,700 | 16.90 | 16.90 | 16.30 | 39,400 | 389,500 | -5.9 | |
| 27/09/2024 |
16.90
|
2,332,100 | 16.90 | 17.25 | 16.75 | 68,100 | 424,000 | -6.0 | |
| 26/09/2024 |
16.95
|
3,785,600 | 16.90 | 17.20 | 16.70 | 44,100 | 310,000 | -4.5 | |
| 25/09/2024 |
17.10
|
3,120,100 | 17.45 | 17.55 | 16.95 | 506,100 | 468,200 | 0.7 | |
| 24/09/2024 |
17.50
|
4,954,700 | 16.75 | 17.50 | 16.65 | 3,132,700 | 79,500 | 51.9 | |
| 23/09/2024 |
16.80
|
5,084,100 | 16.85 | 17.10 | 16.50 | 2,951,100 | 93,400 | 48.4 | |
| 20/09/2024 |
16.85
|
6,641,200 | 17.60 | 17.75 | 16.85 | 3,460,000 | 869,600 | 45.8 | |
| 19/09/2024 |
17.50
|
2,126,500 | 17.40 | 17.75 | 17.35 | 1,100 | 241,900 | -4.2 | |
| 18/09/2024 |
17.40
|
3,737,800 | 17.60 | 17.60 | 17.15 | 56,200 | 120,800 | -1.1 | |
| 17/09/2024 |
17.60
|
3,044,500 | 17.50 | 17.75 | 17.45 | 1,416,800 | 235,200 | 20.8 | |
| 16/09/2024 |
17.50
|
7,488,900 | 16.45 | 17.55 | 16.45 | 3,156,000 | 25,500 | 53.9 | |
| 13/09/2024 |
16.50
|
2,363,400 | 16.30 | 16.65 | 16.25 | 137,800 | 84,100 | 0.9 | |
| 12/09/2024 |
16.25
|
1,150,400 | 16.30 | 16.45 | 16.20 | 1,000 | 71,900 | -1.2 | |
| 11/09/2024 |
16.30
|
2,026,100 | 16.30 | 16.45 | 16.15 | 107,600 | 50,300 | 0.9 | |
| 10/09/2024 |
16.30
|
1,095,500 | 16.45 | 16.65 | 16.25 | 1,100 | 28,200 | -0.4 | |
| 09/09/2024 |
16.50
|
2,848,300 | 16 | 16.75 | 16 | 424,700 | 34,300 | 6.4 | |
| 06/09/2024 |
16.20
|
3,143,900 | 16 | 16.25 | 15.10 | 49,300 | 148,700 | -1.6 | |
| 05/09/2024 |
16.15
|
1,626,600 | 16.30 | 16.30 | 15.95 | 6,000 | 278,200 | -4.4 | |
| 04/09/2024 |
16.30
|
2,337,300 | 16.30 | 16.50 | 16.10 | 1,700 | 150,200 | -2.4 | |
| 30/08/2024 |
16.50
|
2,834,000 | 16.20 | 16.65 | 16 | 1,034,300 | 101,100 | 15.4 | |
| 29/08/2024 |
16.25
|
1,057,100 | 16.50 | 16.60 | 16.20 | 53,600 | 136,900 | -1.4 | |
| 28/08/2024 |
16.50
|
1,414,800 | 16.15 | 16.55 | 16.15 | 460,500 | 70,100 | 6.4 | |
| 27/08/2024 |
16.25
|
2,198,100 | 16.35 | 16.40 | 15.95 | 112,400 | 128,600 | -0.3 | |
| 26/08/2024 |
16.35
|
2,737,000 | 16.75 | 16.80 | 15.80 | 213,400 | 293,600 | -1.4 | |
| 23/08/2024 |
16.70
|
1,425,200 | 16.85 | 17 | 16.70 | 2,000 | 131,300 | -2.2 | |
| 22/08/2024 |
16.85
|
1,096,200 | 17.45 | 17.45 | 16.75 | 0 | 167,400 | -2.8 | |
| 21/08/2024 |
17.05
|
3,421,700 | 16.30 | 17.20 | 16 | 314,800 | 183,900 | 2.2 | |
| 20/08/2024 |
16.40
|
2,216,600 | 16.60 | 16.70 | 16.10 | 94,100 | 215,100 | -2.0 | |
| 19/08/2024 |
16.55
|
1,593,700 | 16.75 | 16.80 | 16.30 | 19,900 | 112,600 | -1.5 | |
| 16/08/2024 |
16.70
|
2,874,500 | 16.70 | 17.10 | 16.40 | 0 | 479,100 | -8.1 | |
| 15/08/2024 |
16.65
|
1,755,600 | 16.70 | 16.80 | 16.45 | 244,700 | 145,400 | 1.6 | |
| 14/08/2024 |
16.70
|
2,411,200 | 16.30 | 16.80 | 16.30 | 175,800 | 153,800 | 0.3 | |
| 13/08/2024 |
16.20
|
6,031,500 | 15.10 | 16.20 | 15.10 | 947,400 | 26,500 | 14.5 | |
| 12/08/2024 |
15.15
|
1,891,900 | 14.90 | 15.25 | 14.80 | 201,800 | 20,400 | 2.7 | |
| 09/08/2024 |
14.90
|
2,239,200 | 14.50 | 14.90 | 14.45 | 161,900 | 127,300 | 0.5 | |
| 08/08/2024 |
14.45
|
1,263,800 | 14.35 | 14.60 | 14.30 | 0 | 198,700 | -2.9 | |
| 07/08/2024 |
14.40
|
1,627,500 | 14.50 | 14.60 | 14.15 | 10,300 | 166,500 | -2.2 | |
| 06/08/2024 |
14.55
|
2,022,500 | 14.40 | 14.60 | 14.20 | 13,900 | 221,700 | -3.0 | |
| 05/08/2024 |
14.50
|
3,003,900 | 15 | 15.10 | 14.20 | 22,500 | 331,200 | -4.6 | |
| 02/08/2024 |
15.25
|
1,382,900 | 15.30 | 15.40 | 15 | 4,900 | 306,900 | -4.6 | |
| 01/08/2024 |
15.40
|
5,213,300 | 15.15 | 15.80 | 15.10 | 460,000 | 766,900 | -4.7 | |
| 31/07/2024 |
15.15
|
1,244,300 | 15.10 | 15.20 | 15 | 9,500 | 174,000 | -2.5 | |
| 30/07/2024 |
15.10
|
2,971,200 | 14.60 | 15.20 | 14.60 | 5,900 | 43,600 | -0.6 | |
| 29/07/2024 |
14.65
|
1,305,900 | 14.40 | 14.85 | 14.40 | 5,900 | 43,600 | -0.6 | |
| 26/07/2024 |
14.40
|
1,450,800 | 14.85 | 14.85 | 14.35 | 188,300 | 24,800 | 2.4 | |
| 25/07/2024 |
14.45
|
765,200 | 14.50 | 14.70 | 14.35 | 61,400 | 41,300 | 0.3 | |
| 24/07/2024 |
14.75
|
1,758,400 | 14.60 | 14.95 | 14.60 | 6,400 | 218,800 | -3.1 | |
| 23/07/2024 |
14.80
|
2,361,300 | 15.20 | 15.25 | 14.30 | 144,000 | 213,900 | -1.0 | |
| 22/07/2024 |
15.20
|
1,858,700 | 15.20 | 15.30 | 14.85 | 224,200 | 50,100 | 2.6 | |
| 19/07/2024 |
15.20
|
1,266,500 | 15.20 | 15.45 | 15.10 | 51,100 | 56,300 | -0.1 | |
| 18/07/2024 |
15.25
|
2,230,400 | 15.25 | 15.30 | 15 | 88,900 | 24,400 | 1.0 | |
| 17/07/2024 |
15.30
|
2,497,400 | 14.45 | 15.45 | 14.45 | 79,100 | 93,800 | -0.3 | |
| 16/07/2024 |
14.45
|
3,423,600 | 13.70 | 14.50 | 13.70 | 675,600 | 56,200 | 8.9 | |
| 15/07/2024 |
13.85
|
1,256,500 | 14 | 14 | 13.75 | 26,600 | 41,200 | -0.2 | |
| 12/07/2024 |
14
|
1,196,200 | 14 | 14.10 | 13.80 | 0 | 164,200 | -2.3 | |
| 11/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 11/07/2024 |
14
|
3,647,200 | 13.40 | 14.05 | 13.40 | 175,300 | 2,000 | 2.4 | |
| 10/07/2024 |
16.45
|
1,421,500 | 16.30 | 16.45 | 16.30 | 162,600 | 0 | 2.7 | |
| 09/07/2024 |
16.40
|
1,291,300 | 16.30 | 16.40 | 16.25 | 29,600 | 41,700 | -0.2 | |
| 08/07/2024 |
16.30
|
1,172,400 | 16.30 | 16.40 | 16.20 | 25,500 | 53,300 | -0.5 | |
| 05/07/2024 |
16.25
|
914,200 | 16.40 | 16.45 | 16.25 | 39,400 | 2,200 | 0.6 | |
| 04/07/2024 |
16.40
|
1,344,300 | 16.30 | 16.45 | 16.20 | 70,700 | 0 | 1.2 | |
| 03/07/2024 |
16.30
|
870,700 | 16.25 | 16.40 | 16.05 | 200 | 200 | 0 | |
| 02/07/2024 |
16.30
|
1,174,900 | 16.15 | 16.30 | 16.05 | 12,200 | 13,800 | 0.0 | |
| 01/07/2024 |
16.05
|
852,700 | 16 | 16.10 | 15.85 | 36,900 | 8,800 | 0.5 | |
| 28/06/2024 |
15.95
|
796,300 | 15.90 | 16.05 | 15.85 | 9,900 | 0 | 0.2 | |
| 27/06/2024 |
15.95
|
842,300 | 15.85 | 15.95 | 15.75 | 69,400 | 6,000 | 1.0 | |
| 26/06/2024 |
15.85
|
809,500 | 15.95 | 16.05 | 15.75 | 15,600 | 1,900 | 0.2 | |
| 25/06/2024 |
15.95
|
734,800 | 15.90 | 16.05 | 15.75 | 0 | 5,000 | -0.1 | |
| 24/06/2024 |
15.85
|
1,127,000 | 15.95 | 16.05 | 15.70 | 12,600 | 4,800 | 0.1 | |
| 21/06/2024 |
15.95
|
819,800 | 16.05 | 16.15 | 15.80 | 27,000 | 118,900 | -1.5 | |
| 20/06/2024 |
16
|
528,600 | 16.10 | 16.30 | 16 | 0 | 26,200 | -0.4 | |
| 19/06/2024 |
16.25
|
1,116,000 | 16.40 | 16.45 | 16.05 | 3,900 | 142,500 | -2.2 | |
| 18/06/2024 |
16.45
|
1,260,300 | 16.50 | 16.55 | 16.30 | 40,300 | 28,100 | 0.2 | |
| 17/06/2024 |
16.45
|
1,446,300 | 16.30 | 16.55 | 16.25 | 8,300 | 19,400 | -0.2 | |
| 14/06/2024 |
16.50
|
1,981,200 | 16.50 | 16.70 | 16.45 | 141,200 | 8,100 | 2.2 | |
| 13/06/2024 |
16.55
|
2,526,400 | 16.45 | 16.55 | 16.30 | 0 | 0 | 0 | |
| 12/06/2024 |
16.50
|
1,420,300 | 16.40 | 16.55 | 16.20 | 6,000 | 67,700 | -1.0 | |
| 11/06/2024 |
16.45
|
1,285,000 | 16.60 | 16.65 | 16.30 | 0 | 62,700 | -1.0 | |
| 10/06/2024 |
16.65
|
1,109,800 | 16.50 | 16.75 | 16.50 | 45,000 | 4,300 | 0.9 | |
| 07/06/2024 |
16.50
|
1,757,800 | 16.20 | 16.50 | 16.15 | 86,500 | 0 | 1.4 | |
| 06/06/2024 |
16.20
|
1,298,700 | 16.10 | 16.25 | 16.05 | 119,600 | 25,600 | 1.5 | |
| 05/06/2024 |
16.15
|
770,400 | 16.15 | 16.20 | 16.05 | 0 | 9,700 | -0.2 | |
| 04/06/2024 |
16.15
|
1,203,600 | 16.10 | 16.25 | 16.05 | 6,400 | 6,000 | 0.0 | |
| 03/06/2024 |
16.10
|
1,592,000 | 16 | 16.10 | 15.90 | 6,000 | 0 | 0.1 | |