| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -1.68% | 27,868,600 | 80,900 | 1.0 |
23.20
24
23.40
|
|
2 tháng
(2026-08-05) |
-0.41 | -1.74% | 50,354,200 | -198,200 | -6.1 |
22.88
24.09
23.40
|
|
3 tháng
(2026-07-06) |
-1.07 | -4.35% | 80,817,400 | -269,100 | -7.7 |
22.88
24.84
23.40
|
|
6 tháng
(2026-04-07) |
-0.97 | -3.99% | 157,896,100 | -36,300 | -1.7 |
22.88
25.12
23.40
|
|
12 tháng
(2025-10-09) |
-2.27 | -8.86% | 286,498,500 | -913,000 | -25.3 |
22.88
27.16
23.40
|
|
24 tháng
(2024-10-14) |
-1.35 | -5.45% | 456,916,732 | -142,400 | -3.2 |
20.06
27.16
23.40
|
|
36 tháng
(2023-10-20) |
5.04 | 27.42% | 590,681,521 | 167,898 | 5.6 |
17.91
27.16
23.40
|
|
60 tháng
(2021-11-01) |
3.81 | 19.43% | 755,053,994 | 160,452 | 5.4 |
16.81
34.13
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
24.32
|
396,930 | 24.15 | 24.58 | 24.07 | 1,200 | 10,600 | -0.3 | |
| 25/10/2024 |
24.15
|
630,700 | 24.15 | 24.49 | 24.07 | 2,100 | 30,700 | -0.8 | |
| 24/10/2024 |
24.24
|
514,422 | 24.24 | 24.49 | 24.07 | 27,900 | 10,200 | 0.5 | |
| 23/10/2024 |
24.24
|
654,700 | 24.24 | 24.41 | 23.98 | 0 | 17,700 | -0.5 | |
| 22/10/2024 |
24.24
|
472,700 | 24.32 | 24.32 | 24.07 | 5,200 | 2,100 | 0.1 | |
| 21/10/2024 |
24.32
|
593,108 | 24.41 | 24.66 | 24.24 | 28,500 | 7,600 | 0.6 | |
| 18/10/2024 |
24.41
|
625,300 | 24.58 | 24.66 | 24.24 | 74,300 | 10,900 | 1.8 | |
| 17/10/2024 |
24.58
|
664,010 | 24.49 | 24.58 | 23.90 | 30,400 | 31,600 | 0.0 | |
| 16/10/2024 |
24.49
|
642,508 | 24.66 | 24.66 | 24.15 | 72,400 | 30,500 | 1.2 | |
| 15/10/2024 |
24.66
|
677,924 | 24.75 | 24.83 | 24.41 | 56,100 | 23,400 | 0.9 | |
| 14/10/2024 |
24.75
|
594,459 | 24.75 | 25.26 | 24.41 | 34,000 | 17,200 | 0.5 | |
| 11/10/2024 |
24.75
|
620,934 | 24.66 | 25.18 | 24.41 | 64,200 | 6,900 | 1.6 | |
| 10/10/2024 |
24.66
|
562,465 | 24.58 | 24.75 | 24.32 | 83,700 | 0 | 2.4 | |
| 09/10/2024 |
24.58
|
639,664 | 24.41 | 24.66 | 24.15 | 87,600 | 0 | 2.5 | |
| 08/10/2024 |
24.41
|
532,121 | 24.32 | 24.49 | 24.07 | 34,600 | 1,000 | 1.0 | |
| 07/10/2024 |
24.32
|
660,226 | 24.15 | 24.41 | 23.98 | 24,000 | 3,400 | 0.6 | |
| 04/10/2024 |
24.24
|
544,925 | 24.24 | 24.32 | 23.90 | 900 | 3,100 | -0.1 | |
| 03/10/2024 |
24.24
|
643,128 | 24.24 | 24.41 | 24.07 | 3,100 | 44,900 | -1.2 | |
| 02/10/2024 |
24.24
|
505,956 | 24.49 | 24.49 | 24.15 | 1,000 | 46,600 | -1.3 | |
| 01/10/2024 |
24.49
|
446,763 | 24.32 | 24.66 | 24.15 | 1,900 | 26,600 | -0.7 | |
| 30/09/2024 |
24.32
|
544,428 | 24.66 | 24.75 | 24.07 | 1,000 | 29,500 | -0.8 | |
| 27/09/2024 |
24.75
|
441,622 | 25.01 | 25.01 | 24.58 | 2,400 | 24,200 | -0.6 | |
| 26/09/2024 |
25.01
|
488,698 | 25.01 | 25.09 | 24.75 | 0 | 24,400 | -0.7 | |
| 25/09/2024 |
25.01
|
616,201 | 24.75 | 25.26 | 24.58 | 26,700 | 38,500 | -0.4 | |
| 24/09/2024 |
24.75
|
533,035 | 24.58 | 25.26 | 24.32 | 2,800 | 29,200 | -0.8 | |
| 23/09/2024 |
24.58
|
504,466 | 24.75 | 24.75 | 24.32 | 6,200 | 3,100 | 0.1 | |
| 20/09/2024 |
24.75
|
497,606 | 24.66 | 24.75 | 24.49 | 56,400 | 5,000 | 1.5 | |
| 19/09/2024 |
24.66
|
444,900 | 24.75 | 24.83 | 24.49 | 74,000 | 0 | 2.1 | |
| 18/09/2024 |
24.75
|
466,297 | 24.66 | 24.83 | 24.41 | 19,300 | 4,800 | 0.4 | |
| 17/09/2024 |
24.66
|
459,501 | 24.49 | 25.09 | 24.24 | 0 | 29,900 | -0.9 | |
| 16/09/2024 |
24.49
|
536,529 | 24.66 | 24.66 | 24.15 | 15,900 | 7,200 | 0.2 | |
| 13/09/2024 |
24.66
|
598,748 | 24.58 | 24.66 | 24.32 | 88,200 | 2,400 | 2.5 | |
| 12/09/2024 |
24.66
|
460,502 | 24.49 | 24.75 | 24.24 | 23,400 | 400 | 0.7 | |
| 11/09/2024 |
24.49
|
631,495 | 24.66 | 24.83 | 23.98 | 12,400 | 41,800 | -0.8 | |
| 10/09/2024 |
24.66
|
435,990 | 24.75 | 24.83 | 24.41 | 7,600 | 33,400 | -0.7 | |
| 09/09/2024 |
24.75
|
445,846 | 24.83 | 24.92 | 24.41 | 7,600 | 7,900 | 0.0 | |
| 06/09/2024 |
24.92
|
379,780 | 24.92 | 25.01 | 24.49 | 10,600 | 1,000 | 0.3 | |
| 05/09/2024 |
24.92
|
451,626 | 25.01 | 25.18 | 24.49 | 14,800 | 2,402 | 0.4 | |
| 04/09/2024 |
25.01
|
414,108 | 25.26 | 25.26 | 24.58 | 26,800 | 5,200 | 0.6 | |
| 30/08/2024 |
25.26
|
404,700 | 25.43 | 25.60 | 25.01 | 0 | 4,200 | -0.1 | |
| 29/08/2024 |
25.43
|
385,208 | 25.43 | 25.94 | 25.18 | 6,200 | 0 | 0.2 | |
| 28/08/2024 |
25.43
|
404,864 | 25.35 | 25.60 | 25.09 | 20,600 | 0 | 0.6 | |
| 27/08/2024 |
25.35
|
404,450 | 25.18 | 25.43 | 24.75 | 27,100 | 0 | 0.8 | |
| 26/08/2024 |
25.18
|
354,901 | 24.92 | 25.52 | 24.75 | 0 | 0 | 0 | |
| 23/08/2024 |
24.92
|
337,938 | 24.92 | 25.26 | 24.75 | 0 | 0 | 0 | |
| 22/08/2024 |
24.92
|
342,182 | 24.92 | 25.18 | 24.66 | 0 | 0 | 0 | |
| 21/08/2024 |
24.92
|
399,085 | 24.24 | 25.09 | 23.98 | 0 | 0 | 0 | |
| 20/08/2024 |
24.24
|
444,300 | 24.07 | 24.24 | 23.81 | 0 | 0 | 0 | |
| 19/08/2024 |
24.07
|
373,202 | 23.90 | 24.07 | 23.64 | 0 | 0 | 0 | |
| 16/08/2024 |
23.90
|
346,558 | 23.55 | 23.98 | 23.38 | 0 | 0 | 0 | |
| 15/08/2024 |
23.55
|
299,823 | 23.64 | 23.73 | 23.30 | 0 | 0 | 0 | |
| 14/08/2024 |
23.64
|
324,613 | 23.73 | 23.81 | 23.30 | 0 | 0 | 0 | |
| 13/08/2024 |
23.73
|
400,504 | 24.07 | 24.15 | 23.55 | 0 | 0 | 0 | |
| 12/08/2024 |
24.07
|
328,900 | 23.98 | 24.07 | 23.47 | 0 | 0 | 0 | |
| 09/08/2024 |
23.98
|
515,565 | 23.73 | 24.24 | 23.55 | 0 | 0 | 0 | |
| 08/08/2024 |
23.73
|
276,820 | 23.73 | 23.73 | 23.38 | 0 | 0 | 0 | |
| 07/08/2024 |
23.73
|
319,810 | 23.64 | 23.73 | 23.30 | 0 | 0 | 0 | |
| 06/08/2024 |
23.64
|
373,557 | 23.55 | 23.73 | 23.21 | 0 | 0 | 0 | |
| 05/08/2024 |
23.55
|
369,240 | 23.81 | 23.81 | 23.21 | 0 | 0 | 0 | |
| 02/08/2024 |
23.81
|
252,600 | 23.64 | 23.81 | 23.21 | 0 | 0 | 0 | |
| 01/08/2024 |
23.64
|
391,523 | 23.81 | 23.98 | 23.30 | 0 | 0 | 0 | |
| 31/07/2024 |
23.81
|
414,504 | 23.55 | 24.24 | 23.30 | 0 | 0 | 0 | |
| 30/07/2024 |
23.55
|
447,100 | 23.73 | 23.73 | 23.30 | 0 | 0 | 0 | |
| 29/07/2024 |
23.73
|
380,109 | 23.73 | 23.81 | 23.30 | 0 | 0 | 0 | |
| 26/07/2024 |
23.73
|
386,910 | 23.13 | 23.73 | 23.04 | 0 | 0 | 0 | |
| 25/07/2024 |
23.21
|
375,631 | 23.64 | 23.73 | 23.13 | 0 | 0 | 0 | |
| 24/07/2024 |
23.64
|
427,984 | 23.55 | 23.81 | 22.96 | 0 | 0 | 0 | |
| 23/07/2024 |
23.55
|
452,032 | 23.81 | 23.81 | 23.04 | 0 | 0 | 0 | |
| 22/07/2024 |
23.81
|
587,608 | 23.73 | 23.81 | 22.70 | 0 | 0 | 0 | |
| 19/07/2024 |
23.73
|
477,814 | 23.81 | 24.07 | 23.38 | 0 | 0 | 0 | |
| 18/07/2024 |
23.81
|
467,402 | 23.64 | 24.24 | 23.21 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 17/07/2024 |
23.64
|
505,473 | 23.04 | 24.07 | 22.62 | 0 | 0 | 0 | |
| 16/07/2024 |
22.55
|
431,833 | 22.48 | 22.71 | 22.33 | 0 | 0 | 0 | |
| 15/07/2024 |
22.48
|
452,326 | 22.48 | 22.78 | 22.25 | 0 | 0 | 0 | |
| 12/07/2024 |
22.48
|
384,504 | 22.48 | 22.55 | 22.25 | 0 | 0 | 0 | |
| 11/07/2024 |
22.48
|
308,801 | 22.55 | 22.71 | 22.33 | 0 | 0 | 0 | |
| 10/07/2024 |
22.55
|
390,814 | 22.63 | 22.78 | 22.33 | 0 | 0 | 0 | |
| 09/07/2024 |
22.63
|
383,207 | 22.63 | 22.78 | 22.17 | 0 | 0 | 0 | |
| 08/07/2024 |
22.55
|
306,332 | 22.10 | 22.78 | 22.10 | 0 | 0 | 0 | |
| 05/07/2024 |
22.71
|
501,600 | 22.71 | 22.78 | 22.33 | 0 | 0 | 0 | |
| 04/07/2024 |
22.71
|
536,674 | 22.86 | 23.01 | 22.33 | 0 | 0 | 0 | |
| 03/07/2024 |
22.02
|
664,273 | 21.56 | 22.10 | 21.34 | 0 | 0 | 0 | |
| 02/07/2024 |
22.71
|
504,968 | 22.25 | 22.94 | 22.02 | 0 | 0 | 0 | |
| 01/07/2024 |
22.25
|
452,008 | 22.02 | 22.33 | 21.87 | 0 | 0 | 0 | |
| 28/06/2024 |
22.02
|
536,613 | 21.79 | 22.40 | 21.79 | 0 | 0 | 0 | |
| 27/06/2024 |
21.79
|
456,202 | 21.87 | 22.25 | 21.72 | 0 | 0 | 0 | |
| 26/06/2024 |
21.87
|
509,903 | 21.72 | 22.63 | 21.56 | 0 | 0 | 0 | |
| 25/06/2024 |
21.72
|
511,703 | 21.72 | 21.95 | 21.49 | 0 | 0 | 0 | |
| 24/06/2024 |
21.72
|
495,011 | 21.95 | 22.02 | 21.64 | 0 | 0 | 0 | |
| 21/06/2024 |
21.95
|
498,900 | 21.87 | 22.02 | 21.49 | 0 | 0 | 0 | |
| 20/06/2024 |
21.87
|
563,302 | 21.87 | 22.02 | 21.41 | 0 | 0 | 0 | |
| 19/06/2024 |
21.87
|
504,303 | 21.87 | 22.02 | 21.64 | 0 | 0 | 0 | |
| 18/06/2024 |
21.87
|
505,324 | 21.79 | 22.02 | 21.64 | 0 | 0 | 0 | |
| 17/06/2024 |
21.79
|
548,137 | 21.79 | 22.17 | 21.49 | 0 | 0 | 0 | |
| 14/06/2024 |
21.79
|
517,500 | 22.02 | 22.40 | 21.56 | 0 | 0 | 0 | |
| 13/06/2024 |
22.02
|
543,077 | 21.72 | 22.40 | 21.56 | 0 | 0 | 0 | |
| 12/06/2024 |
21.72
|
583,871 | 21.64 | 21.87 | 21.49 | 0 | 0 | 0 | |
| 11/06/2024 |
21.64
|
609,453 | 21.49 | 21.64 | 21.34 | 14,100 | 26,200 | -0.3 | |
| 10/06/2024 |
21.49
|
497,423 | 21.72 | 21.95 | 21.41 | 0 | 0 | 0 | |
| 07/06/2024 |
21.72
|
541,764 | 21.72 | 22.02 | 21.49 | 0 | 0 | 0 | |