| 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) |
-0.70 | -2.33% | 6,623,600 | -71,100 | 0 |
27
31.77
28.55
|
|
2 tháng
(2026-08-10) |
3.39 | 13.09% | 11,689,700 | -71,100 | 0 |
25.91
31.77
28.55
|
|
3 tháng
(2026-07-10) |
3.39 | 13.09% | 16,568,200 | -71,100 | 0 |
25.09
31.77
28.55
|
|
6 tháng
(2026-04-13) |
2.66 | 10% | 27,797,700 | -71,100 | 0 |
25.09
31.77
28.55
|
|
12 tháng
(2025-10-13) |
2.17 | 7.98% | 55,433,400 | -71,100 | 0 |
22.60
32.45
28.55
|
|
24 tháng
(2024-10-18) |
1.10 | 3.91% | 87,893,500 | -71,100 | 0 |
22.60
32.45
28.55
|
|
36 tháng
(2023-10-24) |
5.98 | 25.64% | 116,439,900 | -71,100 | 0 |
18.87
32.45
28.55
|
|
60 tháng
(2021-11-03) |
13.83 | 89.36% | 153,793,100 | -71,100 | 0 |
12.21
32.45
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
27.71
|
117,900 | 28.11 | 28.20 | 27.71 | 0 | 0 | 0 | |
| 25/10/2024 |
28.11
|
46,500 | 27.62 | 28.20 | 27.13 | 0 | 0 | 0 | |
| 24/10/2024 |
28.85
|
111,400 | 28.60 | 29.01 | 27.54 | 0 | 0 | 0 | |
| 23/10/2024 |
28.11
|
124,200 | 27.79 | 28.11 | 27.38 | 0 | 0 | 0 | |
| 22/10/2024 |
28.11
|
106,700 | 27.38 | 28.11 | 26.64 | 0 | 0 | 0 | |
| 21/10/2024 |
28.20
|
116,600 | 28.20 | 29.01 | 27.79 | 0 | 0 | 0 | |
| 18/10/2024 |
28.20
|
272,900 | 27.79 | 28.24 | 27.46 | 0 | 0 | 0 | |
| 17/10/2024 |
28.20
|
283,700 | 27.22 | 28.97 | 27.22 | 0 | 0 | 0 | |
| 16/10/2024 |
27.62
|
103,500 | 27.79 | 27.79 | 27.34 | 0 | 0 | 0 | |
| 15/10/2024 |
27.79
|
268,700 | 27.38 | 29.18 | 27.34 | 0 | 0 | 0 | |
| 14/10/2024 |
27.34
|
106,100 | 27.38 | 27.38 | 27.30 | 0 | 0 | 0 | |
| 11/10/2024 |
27.38
|
109,300 | 27.38 | 28.20 | 27.05 | 0 | 0 | 0 | |
| 10/10/2024 |
27.34
|
84,800 | 27.79 | 28.85 | 27.30 | 0 | 0 | 0 | |
| 09/10/2024 |
27.38
|
99,700 | 27.79 | 28.20 | 27.38 | 0 | 0 | 0 | |
| 08/10/2024 |
27.95
|
98,600 | 27.22 | 29.26 | 27.05 | 0 | 0 | 0 | |
| 07/10/2024 |
27.62
|
83,400 | 27.54 | 29.59 | 26.97 | 0 | 0 | 0 | |
| 04/10/2024 |
27.87
|
62,500 | 27.71 | 27.91 | 27.71 | 0 | 0 | 0 | |
| 03/10/2024 |
28.24
|
85,800 | 28.36 | 29.01 | 28.16 | 0 | 0 | 0 | |
| 02/10/2024 |
28.36
|
80,800 | 28.36 | 28.44 | 28.20 | 0 | 0 | 0 | |
| 01/10/2024 |
28.60
|
74,300 | 27.71 | 29.01 | 27.71 | 0 | 0 | 0 | |
| 30/09/2024 |
29.54
|
38,800 | 28.85 | 29.54 | 28.85 | 0 | 0 | 0 | |
| 27/09/2024 |
28.85
|
46,100 | 28.93 | 29.01 | 28.85 | 0 | 0 | 0 | |
| 26/09/2024 |
28.93
|
75,200 | 28.85 | 29.26 | 28.85 | 0 | 0 | 0 | |
| 25/09/2024 |
28.77
|
62,500 | 28.85 | 28.85 | 27.22 | 0 | 0 | 0 | |
| 24/09/2024 |
29.01
|
101,300 | 29.67 | 29.67 | 28.85 | 0 | 0 | 0 | |
| 23/09/2024 |
28.85
|
105,200 | 29.05 | 29.10 | 28.85 | 0 | 0 | 0 | |
| 20/09/2024 |
29.05
|
93,500 | 27.79 | 29.10 | 27.22 | 0 | 0 | 0 | |
| 19/09/2024 |
29.05
|
102,300 | 28.93 | 29.14 | 28.85 | 0 | 0 | 0 | |
| 18/09/2024 |
28.85
|
101,700 | 28.85 | 29.01 | 28.85 | 0 | 0 | 0 | |
| 17/09/2024 |
28.85
|
100,400 | 27.46 | 29.26 | 27.46 | 0 | 0 | 0 | |
| 16/09/2024 |
28.85
|
79,000 | 28.85 | 29.18 | 28.85 | 0 | 0 | 0 | |
| 13/09/2024 |
28.85
|
99,000 | 29.01 | 29.10 | 28.85 | 0 | 0 | 0 | |
| 12/09/2024 |
29.10
|
102,000 | 28.97 | 29.59 | 28.93 | 0 | 0 | 0 | |
| 11/09/2024 |
29.01
|
28,000 | 28.85 | 29.59 | 28.77 | 0 | 0 | 0 | |
| 10/09/2024 |
28.77
|
95,200 | 28.77 | 28.85 | 28.77 | 0 | 0 | 0 | |
| 09/09/2024 |
28.69
|
100,700 | 28.69 | 29.01 | 27.22 | 0 | 0 | 0 | |
| 06/09/2024 |
29.01
|
96,500 | 29.42 | 29.83 | 29.01 | 0 | 0 | 0 | |
| 05/09/2024 |
28.60
|
100,400 | 28.69 | 28.77 | 28.60 | 0 | 0 | 0 | |
| 04/09/2024 |
28.36
|
104,400 | 27.79 | 28.77 | 27.13 | 0 | 0 | 0 | |
| 30/08/2024 |
28.93
|
40,900 | 29.91 | 29.91 | 28.85 | 0 | 0 | 0 | |
| 29/08/2024 |
29.22
|
4,300 | 28.85 | 29.22 | 28.85 | 0 | 0 | 0 | |
| 28/08/2024 |
29.26
|
42,500 | 28.85 | 29.26 | 28.77 | 0 | 0 | 0 | |
| 27/08/2024 |
28.77
|
43,200 | 28.69 | 29.01 | 28.69 | 0 | 0 | 0 | |
| 26/08/2024 |
28.77
|
45,900 | 28.52 | 28.93 | 26.97 | 0 | 0 | 0 | |
| 23/08/2024 |
28.73
|
88,700 | 28.77 | 29.67 | 28.73 | 0 | 0 | 0 | |
| 22/08/2024 |
28.77
|
115,400 | 28.69 | 29.26 | 28.60 | 0 | 0 | 0 | |
| 21/08/2024 |
28.60
|
101,100 | 29.01 | 30.61 | 26.64 | 0 | 0 | 0 | |
| 20/08/2024 |
28.60
|
104,100 | 28.11 | 28.77 | 28.11 | 0 | 0 | 0 | |
| 19/08/2024 |
28.11
|
100,100 | 28.60 | 28.60 | 27.95 | 0 | 0 | 0 | |
| 16/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 16/08/2024 |
27.95
|
88,000 | 27.38 | 29.01 | 26.32 | 0 | 0 | 0 | |
| 15/08/2024 |
28.16
|
88,700 | 27.12 | 28.23 | 26.90 | 0 | 0 | 0 | |
| 14/08/2024 |
27.45
|
87,000 | 27.27 | 27.45 | 26.60 | 0 | 0 | 0 | |
| 13/08/2024 |
27.27
|
197,900 | 24.82 | 27.42 | 24.82 | 0 | 0 | 0 | |
| 12/08/2024 |
26.67
|
195,100 | 26.60 | 26.67 | 26.60 | 0 | 0 | 0 | |
| 09/08/2024 |
26.67
|
85,300 | 26.67 | 26.67 | 25.71 | 0 | 0 | 0 | |
| 08/08/2024 |
26.00
|
84,500 | 26.00 | 26.30 | 26.00 | 0 | 0 | 0 | |
| 07/08/2024 |
26.00
|
93,400 | 25.97 | 26.38 | 25.86 | 0 | 0 | 0 | |
| 06/08/2024 |
25.93
|
80,500 | 25.93 | 25.93 | 24.96 | 0 | 0 | 0 | |
| 05/08/2024 |
24.74
|
89,900 | 25.26 | 25.26 | 24.74 | 0 | 0 | 0 | |
| 02/08/2024 |
25.19
|
97,000 | 24.30 | 25.19 | 24.30 | 0 | 0 | 0 | |
| 01/08/2024 |
24.89
|
109,000 | 24.89 | 26.38 | 24.89 | 0 | 0 | 0 | |
| 31/07/2024 |
25.89
|
121,000 | 25.26 | 25.93 | 24.52 | 0 | 0 | 0 | |
| 30/07/2024 |
24.96
|
185,600 | 24.89 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 29/07/2024 |
26.00
|
137,900 | 27.08 | 27.08 | 24.89 | 0 | 0 | 0 | |
| 26/07/2024 |
25.93
|
66,000 | 25.93 | 25.93 | 24.96 | 0 | 0 | 0 | |
| 25/07/2024 |
24.96
|
67,000 | 26.00 | 26.00 | 24.89 | 0 | 0 | 0 | |
| 24/07/2024 |
25.19
|
138,400 | 24.89 | 25.41 | 24.82 | 0 | 0 | 0 | |
| 23/07/2024 |
24.89
|
136,000 | 25.63 | 25.63 | 23.37 | 0 | 0 | 0 | |
| 22/07/2024 |
25.04
|
130,800 | 24.89 | 25.04 | 24.89 | 0 | 0 | 0 | |
| 19/07/2024 |
24.89
|
80,100 | 25.04 | 25.11 | 24.89 | 0 | 0 | 0 | |
| 18/07/2024 |
25.04
|
84,700 | 24.89 | 25.41 | 23.26 | 0 | 0 | 0 | |
| 17/07/2024 |
24.89
|
193,600 | 25.34 | 25.34 | 24.89 | 0 | 0 | 0 | |
| 16/07/2024 |
25.19
|
82,200 | 25.63 | 25.63 | 23.44 | 0 | 0 | 0 | |
| 15/07/2024 |
24.89
|
81,200 | 25.19 | 25.19 | 24.89 | 0 | 0 | 0 | |
| 12/07/2024 |
25.26
|
80,200 | 25.04 | 25.26 | 25.04 | 0 | 0 | 0 | |
| 11/07/2024 |
24.96
|
82,100 | 25.41 | 26.23 | 23.44 | 0 | 0 | 0 | |
| 10/07/2024 |
25.11
|
82,200 | 25.11 | 25.11 | 24.96 | 0 | 0 | 0 | |
| 09/07/2024 |
25.11
|
82,600 | 24.59 | 25.19 | 23.29 | 0 | 0 | 0 | |
| 08/07/2024 |
24.96
|
81,900 | 25.19 | 25.63 | 24.96 | 0 | 0 | 0 | |
| 05/07/2024 |
25.19
|
80,000 | 25.11 | 25.19 | 25.04 | 0 | 0 | 0 | |
| 04/07/2024 |
25.26
|
49,700 | 25.26 | 25.26 | 24.96 | 0 | 0 | 0 | |
| 03/07/2024 |
24.96
|
49,300 | 25.19 | 25.19 | 24.96 | 0 | 0 | 0 | |
| 02/07/2024 |
25.11
|
54,800 | 24.67 | 25.19 | 24.67 | 0 | 0 | 0 | |
| 01/07/2024 |
25.26
|
41,800 | 25.04 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 28/06/2024 |
24.89
|
42,100 | 25.26 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 27/06/2024 |
25.19
|
42,700 | 25.19 | 25.19 | 24.89 | 0 | 0 | 0 | |
| 26/06/2024 |
25.26
|
47,500 | 25.04 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 25/06/2024 |
24.89
|
81,500 | 25.19 | 25.19 | 24.89 | 0 | 0 | 0 | |
| 24/06/2024 |
25.19
|
83,700 | 25.04 | 25.19 | 24.89 | 0 | 0 | 0 | |
| 21/06/2024 |
25.19
|
80,000 | 25.19 | 25.19 | 25.04 | 0 | 0 | 0 | |
| 20/06/2024 |
25.19
|
80,400 | 25.11 | 25.19 | 25.04 | 0 | 0 | 0 | |
| 19/06/2024 |
25.11
|
80,000 | 25.19 | 25.19 | 25.04 | 0 | 0 | 0 | |
| 18/06/2024 |
25.11
|
80,000 | 25.19 | 25.19 | 25.04 | 0 | 0 | 0 | |
| 17/06/2024 |
25.22
|
82,800 | 25.19 | 25.22 | 24.89 | 0 | 0 | 0 | |
| 14/06/2024 |
25.19
|
85,000 | 25.19 | 25.19 | 24.89 | 0 | 0 | 0 | |
| 13/06/2024 |
25.19
|
5,000 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 12/06/2024 |
25.26
|
99,200 | 25.19 | 25.26 | 24.89 | 0 | 0 | 0 | |
| 11/06/2024 |
25.19
|
100,600 | 25.19 | 25.19 | 24.96 | 0 | 0 | 0 | |
| 10/06/2024 |
25.19
|
0 | 25.19 | 25.19 | 25.19 | 0 | 0 | 0 | |
| 07/06/2024 |
25.19
|
101,100 | 25.11 | 25.19 | 24.89 | 0 | 0 | 0 | |