| 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) |
-7.50 | -23.08% | 95,100 | 0 | 0 |
24
47.90
26.60
|
|
2 tháng
(2026-07-20) |
-13.13 | -34.43% | 106,900 | 0 | 0 |
24
47.90
26.60
|
|
3 tháng
(2026-06-22) |
-16.20 | -39.32% | 127,600 | 0 | 0 |
24
47.90
26.60
|
|
6 tháng
(2026-03-23) |
-14.03 | -35.94% | 212,400 | 0 | 0 |
18.61
47.90
26.60
|
|
12 tháng
(2025-09-23) |
-10.27 | -29.13% | 1,182,700 | 0 | 0 |
18.61
47.90
26.60
|
|
24 tháng
(2024-09-30) |
1.94 | 8.39% | 2,900,700 | 0 | 0 |
17.84
47.90
26.60
|
|
36 tháng
(2023-10-04) |
4.23 | 20.38% | 4,649,400 | 0 | 0 |
13.92
47.90
26.60
|
|
60 tháng
(2021-10-14) |
6.50 | 35.15% | 5,554,500 | -16,302 | -0.6 |
13.04
47.90
26.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
23.41
|
5,500 | 23.06 | 23.41 | 23.06 | 0 | 0 | 0 | |
| 17/10/2024 |
23.06
|
200 | 23.41 | 23.41 | 23.06 | 0 | 0 | 0 | |
| 16/10/2024 |
23.41
|
4,300 | 23.06 | 23.41 | 23.06 | 0 | 0 | 0 | |
| 15/10/2024 |
23.06
|
3,100 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 14/10/2024 |
23.06
|
400 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 11/10/2024 |
22.72
|
10,400 | 22.58 | 22.72 | 22.58 | 0 | 0 | 0 | |
| 10/10/2024 |
22.37
|
1,900 | 22.72 | 22.72 | 22.37 | 0 | 0 | 0 | |
| 09/10/2024 |
22.72
|
2,300 | 23.06 | 23.27 | 22.72 | 0 | 0 | 0 | |
| 08/10/2024 |
23.06
|
2,800 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 07/10/2024 |
23.06
|
200 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 04/10/2024 |
23.10
|
124,500 | 23.20 | 23.20 | 22.72 | 0 | 0 | 0 | |
| 03/10/2024 |
23.06
|
400 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 02/10/2024 |
23.06
|
1,900 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 01/10/2024 |
23.06
|
4,000 | 23.06 | 23.06 | 23.06 | 0 | 0 | 0 | |
| 30/09/2024 |
23.06
|
1,900 | 23.41 | 23.55 | 23.06 | 0 | 0 | 0 | |
| 27/09/2024 |
23.41
|
500 | 24.46 | 24.46 | 23.41 | 0 | 0 | 0 | |
| 26/09/2024 |
24.32
|
200 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 25/09/2024 |
23.76
|
500 | 23.76 | 23.76 | 23.76 | 0 | 0 | 0 | |
| 24/09/2024 |
23.73
|
0 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 23/09/2024 |
23.73
|
400 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 20/09/2024 |
23.73
|
300 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 19/09/2024 |
23.73
|
200 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 18/09/2024 |
23.76
|
900 | 24.18 | 24.18 | 23.76 | 0 | 0 | 0 | |
| 17/09/2024 |
23.73
|
100 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 16/09/2024 |
23.73
|
125,000 | 23.73 | 23.73 | 23.73 | 0 | 0 | 0 | |
| 13/09/2024 |
24.32
|
600 | 24.32 | 24.32 | 24.32 | 0 | 0 | 0 | |
| 12/09/2024 |
24.39
|
1,800 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 11/09/2024 |
24.39
|
1,400 | 24.39 | 24.39 | 24.39 | 0 | 0 | 0 | |
| 10/09/2024 |
24.46
|
400 | 23.76 | 24.46 | 23.76 | 0 | 0 | 0 | |
| 09/09/2024 |
23.97
|
0 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 06/09/2024 |
23.97
|
1,000 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 05/09/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 04/09/2024 |
24.81
|
0 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 03/09/2024 |
27.78
|
0 | 27.78 | 27.78 | 27.78 | 0 | 0 | 0 | |
| 02/09/2024 |
27.26
|
2,000 | 27.26 | 27.26 | 27.26 | 0 | 0 | 0 | |
| 30/08/2024 |
24.81
|
800 | 25.02 | 25.02 | 24.81 | 0 | 0 | 0 | |
| 29/08/2024 |
25.02
|
0 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 28/08/2024 |
25.02
|
100 | 25.02 | 25.02 | 25.02 | 0 | 0 | 0 | |
| 27/08/2024 |
24.11
|
100 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 26/08/2024 |
24.11
|
0 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 23/08/2024 |
24.11
|
5,000 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
| 22/08/2024 |
24.11
|
300 | 24.08 | 24.11 | 24.08 | 0 | 0 | 0 | |
| 21/08/2024 |
23.97
|
100 | 23.97 | 23.97 | 23.97 | 0 | 0 | 0 | |
| 20/08/2024 |
23.97
|
11,100 | 23.13 | 23.97 | 23.13 | 0 | 0 | 0 | |
| 19/08/2024 |
23.97
|
1,600 | 23.97 | 24.11 | 23.97 | 0 | 0 | 0 | |
| 16/08/2024 |
23.97
|
200 | 23.90 | 23.97 | 23.90 | 0 | 0 | 0 | |
| 15/08/2024 |
24.39
|
3,400 | 23.76 | 24.46 | 23.76 | 0 | 0 | 0 | |
| 14/08/2024 |
24.11
|
400 | 24.46 | 24.46 | 24.11 | 0 | 0 | 0 | |
| 13/08/2024 |
24.67
|
13,300 | 24.81 | 24.81 | 23.41 | 0 | 0 | 0 | |
| 12/08/2024 |
24.81
|
24,300 | 24.81 | 24.81 | 24.67 | 0 | 0 | 0 | |
| 09/08/2024 |
24.81
|
1,200 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 08/08/2024 |
24.81
|
2,200 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 07/08/2024 |
24.81
|
1,000 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 06/08/2024 |
24.81
|
100 | 24.81 | 24.81 | 24.81 | 0 | 0 | 0 | |
| 05/08/2024 |
24.81
|
1,200 | 25.16 | 25.16 | 24.81 | 0 | 0 | 0 | |
| 02/08/2024 |
25.16
|
800 | 25.51 | 25.51 | 25.16 | 0 | 0 | 0 | |
| 01/08/2024 |
25.51
|
100 | 25.51 | 25.51 | 25.51 | 0 | 0 | 0 | |
| 31/07/2024 |
26.56
|
900 | 25.86 | 26.56 | 25.16 | 0 | 0 | 0 | |
| 30/07/2024 |
25.86
|
300 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 29/07/2024 |
26.35
|
10,400 | 25.86 | 26.42 | 25.86 | 0 | 0 | 0 | |
| 26/07/2024 |
26.21
|
400 | 26.21 | 26.21 | 26.21 | 0 | 0 | 0 | |
| 25/07/2024 |
26.21
|
1,000 | 26.00 | 26.21 | 26.00 | 0 | 0 | 0 | |
| 24/07/2024 |
26.07
|
100 | 26.07 | 26.07 | 26.07 | 0 | 0 | 0 | |
| 23/07/2024 |
25.86
|
44,500 | 25.86 | 25.86 | 25.86 | 0 | 0 | 0 | |
| 22/07/2024 |
26.49
|
23,800 | 26.56 | 26.56 | 26.00 | 0 | 0 | 0 | |
| 19/07/2024 |
26.21
|
7,700 | 25.86 | 26.56 | 25.86 | 0 | 0 | 0 | |
| 18/07/2024 |
26.56
|
11,600 | 26.70 | 26.70 | 26.56 | 0 | 0 | 0 | |
| 17/07/2024 |
27.99
|
7,000 | 28.24 | 28.24 | 26.42 | 0 | 0 | 0 | |
| 16/07/2024 |
28.24
|
33,000 | 27.96 | 28.31 | 27.75 | 0 | 0 | 0 | |
| 15/07/2024 |
28.31
|
6,000 | 26.59 | 28.31 | 26.59 | 0 | 0 | 0 | |
| 12/07/2024 |
26.56
|
1,500 | 26.42 | 26.56 | 26.42 | 0 | 0 | 0 | |
| 11/07/2024 |
26.42
|
4,500 | 26.21 | 26.56 | 26.21 | 0 | 0 | 0 | |
| 10/07/2024 |
26.21
|
15,800 | 26.42 | 26.42 | 26.21 | 0 | 0 | 0 | |
| 09/07/2024 |
26.28
|
7,600 | 26.56 | 26.70 | 26.21 | 0 | 0 | 0 | |
| 08/07/2024 |
26.87
|
21,300 | 26.70 | 27.61 | 25.97 | 0 | 0 | 0 | |
| 05/07/2024 |
27.89
|
600 | 26.56 | 27.89 | 26.56 | 0 | 0 | 0 | |
| 04/07/2024 |
26.91
|
5,300 | 28.52 | 28.52 | 26.91 | 0 | 0 | 0 | |
| 03/07/2024 |
26.91
|
4,600 | 26.91 | 26.91 | 26.56 | 0 | 0 | 0 | |
| 02/07/2024 |
27.08
|
4,000 | 27.08 | 27.08 | 25.69 | 0 | 0 | 0 | |
| 01/07/2024 |
27.22
|
700 | 27.26 | 27.26 | 25.86 | 0 | 0 | 0 | |
| 28/06/2024 |
25.86
|
66,400 | 26.91 | 26.91 | 25.86 | 0 | 0 | 0 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 27/06/2024 |
26.91
|
51,900 | 27.26 | 27.26 | 26.87 | 0 | 0 | 0 | |
| 26/06/2024 |
26.88
|
9,100 | 26.79 | 26.91 | 26.21 | 0 | 0 | 0 | |
| 25/06/2024 |
26.79
|
15,300 | 26.33 | 26.79 | 25.92 | 0 | 0 | 0 | |
| 24/06/2024 |
26.50
|
25,800 | 27.03 | 27.03 | 26.50 | 0 | 0 | 0 | |
| 21/06/2024 |
27.32
|
34,400 | 27.38 | 27.38 | 27.00 | 0 | 0 | 0 | |
| 20/06/2024 |
27.61
|
97,200 | 28.42 | 28.42 | 27.38 | 0 | 0 | 0 | |
| 19/06/2024 |
26.85
|
111,200 | 25.10 | 26.85 | 25.10 | 0 | 0 | 0 | |
| 18/06/2024 |
25.10
|
44,200 | 25.80 | 25.80 | 24.00 | 0 | 0 | 0 | |
| 17/06/2024 |
25.80
|
700 | 26.21 | 26.21 | 25.80 | 0 | 0 | 0 | |
| 14/06/2024 |
25.92
|
78,900 | 26.50 | 26.50 | 25.69 | 0 | 0 | 0 | |
| 13/06/2024 |
24.78
|
149,300 | 23.18 | 24.78 | 23.18 | 0 | 0 | 0 | |
| 12/06/2024 |
23.18
|
6,800 | 23.01 | 23.18 | 22.89 | 0 | 0 | 0 | |
| 11/06/2024 |
23.30
|
9,400 | 23.18 | 23.30 | 23.18 | 0 | 0 | 0 | |
| 10/06/2024 |
23.30
|
115,100 | 23.01 | 23.88 | 23.01 | 0 | 0 | 0 | |
| 07/06/2024 |
23.01
|
74,100 | 22.86 | 23.06 | 22.86 | 0 | 0 | 0 | |
| 06/06/2024 |
22.72
|
20,200 | 22.66 | 22.72 | 22.66 | 0 | 0 | 0 | |
| 05/06/2024 |
22.66
|
7,400 | 22.60 | 22.66 | 22.60 | 0 | 0 | 0 | |
| 04/06/2024 |
22.60
|
10,100 | 22.19 | 22.60 | 22.19 | 0 | 0 | 0 | |
| 03/06/2024 |
22.54
|
1,000 | 22.60 | 22.60 | 22.54 | 0 | 0 | 0 | |