| 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) |
-1.35 | -9.28% | 223,120,700 | -331,300 | 0 |
12.70
22.35
13.35
|
|
2 tháng
(2026-07-20) |
-0.55 | -4% | 448,644,700 | -331,300 | 0 |
12.70
22.35
13.35
|
|
3 tháng
(2026-06-22) |
-6 | -31.25% | 527,535,600 | -331,300 | 0 |
12.70
22.35
13.35
|
|
6 tháng
(2026-03-23) |
-10.30 | -43.83% | 858,900,000 | -331,300 | 0 |
12.70
25.40
13.35
|
|
12 tháng
(2025-09-23) |
-16.20 | -55.10% | 2,140,224,600 | -331,300 | 0 |
12.70
32.15
13.35
|
|
24 tháng
(2024-09-30) |
-3.52 | -21.05% | 4,063,810,000 | -331,300 | 0 |
11.96
36.20
13.35
|
|
36 tháng
(2023-10-04) |
-3.07 | -18.86% | 5,030,432,400 | -331,300 | 0 |
11.13
36.20
13.35
|
|
60 tháng
(2021-10-14) |
-3.06 | -18.84% | 5,442,104,800 | -4,562,873 | -156.3 |
6.84
36.20
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
16.25
|
1,091,600 | 16.29 | 16.44 | 16.20 | 0 | 0 | 0 | |
| 17/10/2024 |
16.29
|
1,556,600 | 16.29 | 16.39 | 16.11 | 0 | 0 | 0 | |
| 16/10/2024 |
16.29
|
1,309,100 | 16.20 | 16.39 | 16.11 | 0 | 0 | 0 | |
| 15/10/2024 |
16.20
|
1,610,300 | 16.48 | 16.58 | 16.20 | 0 | 0 | 0 | |
| 14/10/2024 |
16.48
|
2,474,300 | 16.72 | 16.77 | 16.44 | 0 | 0 | 0 | |
| 11/10/2024 |
16.58
|
3,997,400 | 16.25 | 16.67 | 16.25 | 0 | 0 | 0 | |
| 10/10/2024 |
16.25
|
1,056,100 | 16.44 | 16.48 | 16.25 | 0 | 0 | 0 | |
| 09/10/2024 |
16.39
|
1,122,300 | 16.39 | 16.48 | 16.29 | 0 | 0 | 0 | |
| 08/10/2024 |
16.29
|
1,141,000 | 16.15 | 16.44 | 16.06 | 0 | 0 | 0 | |
| 07/10/2024 |
16.11
|
816,600 | 16.15 | 16.29 | 16.06 | 0 | 0 | 0 | |
| 04/10/2024 |
16.11
|
1,099,600 | 16.15 | 16.20 | 16.06 | 0 | 0 | 0 | |
| 03/10/2024 |
16.15
|
2,159,700 | 16.44 | 16.58 | 16.11 | 0 | 0 | 0 | |
| 02/10/2024 |
16.44
|
1,647,200 | 16.53 | 16.67 | 16.44 | 0 | 0 | 0 | |
| 01/10/2024 |
16.58
|
3,158,800 | 16.67 | 16.81 | 16.58 | 0 | 0 | 0 | |
| 30/09/2024 |
16.72
|
3,612,700 | 16.62 | 16.72 | 16.48 | 0 | 0 | 0 | |
| 27/09/2024 |
16.58
|
2,747,900 | 16.72 | 16.72 | 16.39 | 0 | 0 | 0 | |
| 26/09/2024 |
16.58
|
2,811,100 | 16.48 | 16.67 | 16.48 | 0 | 0 | 0 | |
| 25/09/2024 |
16.44
|
3,034,100 | 16.44 | 16.58 | 16.25 | 0 | 0 | 0 | |
| 24/09/2024 |
16.29
|
1,897,000 | 16.20 | 16.29 | 16.06 | 0 | 0 | 0 | |
| 23/09/2024 |
16.20
|
1,395,600 | 16.34 | 16.34 | 16.11 | 0 | 0 | 0 | |
| 20/09/2024 |
16.25
|
2,504,000 | 16.29 | 16.44 | 16.15 | 0 | 0 | 0 | |
| 19/09/2024 |
16.20
|
1,138,900 | 16.15 | 16.29 | 16.11 | 0 | 0 | 0 | |
| 18/09/2024 |
16.15
|
2,766,200 | 15.87 | 16.29 | 15.78 | 0 | 0 | 0 | |
| 17/09/2024 |
15.82
|
1,442,000 | 15.64 | 15.82 | 15.59 | 0 | 0 | 0 | |
| 16/09/2024 |
15.68
|
1,363,100 | 15.82 | 15.97 | 15.68 | 0 | 0 | 0 | |
| 13/09/2024 |
15.82
|
873,000 | 15.78 | 15.97 | 15.78 | 0 | 0 | 0 | |
| 12/09/2024 |
15.82
|
1,530,500 | 15.78 | 15.97 | 15.73 | 0 | 0 | 0 | |
| 11/09/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 11/09/2024 |
15.73
|
1,940,100 | 15.87 | 15.97 | 15.68 | 0 | 0 | 0 | |
| 10/09/2024 |
15.86
|
3,124,200 | 16.25 | 16.34 | 15.86 | 0 | 0 | 0 | |
| 09/09/2024 |
16.21
|
2,285,800 | 16.25 | 16.30 | 16.12 | 0 | 0 | 0 | |
| 06/09/2024 |
16.30
|
2,304,900 | 16.25 | 16.34 | 16.17 | 0 | 0 | 0 | |
| 05/09/2024 |
16.17
|
2,489,500 | 16.21 | 16.38 | 16.08 | 0 | 0 | 0 | |
| 04/09/2024 |
16.12
|
1,616,800 | 16.08 | 16.21 | 15.99 | 0 | 0 | 0 | |
| 03/09/2024 |
18.88
|
4,695,200 | 19.36 | 19.36 | 18.84 | 0 | 0 | 0 | |
| 02/09/2024 |
19.49
|
3,293,800 | 19.80 | 19.89 | 19.45 | 0 | 0 | 0 | |
| 30/08/2024 |
16.21
|
1,844,300 | 16.12 | 16.30 | 16.03 | 0 | 0 | 0 | |
| 29/08/2024 |
16.08
|
2,165,300 | 16.21 | 16.30 | 16.08 | 0 | 0 | 0 | |
| 28/08/2024 |
16.21
|
4,556,400 | 16.47 | 16.52 | 16.17 | 0 | 0 | 0 | |
| 27/08/2024 |
16.47
|
2,546,400 | 16.60 | 16.74 | 16.47 | 0 | 0 | 0 | |
| 26/08/2024 |
16.65
|
3,118,600 | 16.78 | 17.00 | 16.60 | 0 | 0 | 0 | |
| 23/08/2024 |
16.65
|
3,524,000 | 16.78 | 16.82 | 16.52 | 0 | 0 | 0 | |
| 22/08/2024 |
16.78
|
3,018,000 | 16.91 | 16.91 | 16.69 | 0 | 0 | 0 | |
| 21/08/2024 |
16.82
|
3,210,300 | 16.82 | 17.09 | 16.74 | 0 | 0 | 0 | |
| 20/08/2024 |
16.82
|
7,925,500 | 16.91 | 16.91 | 16.56 | 0 | 0 | 0 | |
| 19/08/2024 |
16.82
|
4,535,200 | 16.60 | 16.91 | 16.60 | 0 | 0 | 0 | |
| 16/08/2024 |
16.52
|
5,544,200 | 15.95 | 16.65 | 15.86 | 0 | 0 | 0 | |
| 15/08/2024 |
15.86
|
2,273,100 | 16.08 | 16.21 | 15.77 | 0 | 0 | 0 | |
| 14/08/2024 |
16.03
|
1,819,800 | 16.30 | 16.34 | 15.99 | 0 | 0 | 0 | |
| 13/08/2024 |
16.21
|
2,880,500 | 16.65 | 16.65 | 16.08 | 0 | 0 | 0 | |
| 12/08/2024 |
16.60
|
3,000,100 | 16.38 | 16.65 | 16.21 | 0 | 0 | 0 | |
| 09/08/2024 |
16.38
|
3,243,100 | 16.03 | 16.38 | 16.03 | 0 | 0 | 0 | |
| 08/08/2024 |
15.95
|
2,664,300 | 15.77 | 16.21 | 15.77 | 0 | 0 | 0 | |
| 07/08/2024 |
15.90
|
1,767,200 | 15.99 | 16.08 | 15.64 | 0 | 0 | 0 | |
| 06/08/2024 |
15.90
|
3,062,600 | 15.82 | 16.03 | 15.42 | 0 | 0 | 0 | |
| 05/08/2024 |
15.73
|
4,022,200 | 16.47 | 16.60 | 15.73 | 0 | 0 | 0 | |
| 02/08/2024 |
16.91
|
3,501,300 | 16.65 | 16.91 | 16.25 | 0 | 0 | 0 | |
| 01/08/2024 |
16.78
|
4,996,300 | 17.61 | 17.65 | 16.47 | 0 | 0 | 0 | |
| 31/07/2024 |
17.52
|
1,888,200 | 17.92 | 17.92 | 17.48 | 0 | 0 | 0 | |
| 30/07/2024 |
17.57
|
2,023,100 | 17.52 | 17.83 | 17.44 | 0 | 0 | 0 | |
| 29/07/2024 |
17.52
|
1,229,700 | 17.61 | 17.74 | 17.52 | 0 | 0 | 0 | |
| 26/07/2024 |
17.52
|
1,049,400 | 17.44 | 17.52 | 17.35 | 0 | 0 | 0 | |
| 25/07/2024 |
17.44
|
1,604,700 | 17.39 | 17.48 | 17.22 | 0 | 0 | 0 | |
| 24/07/2024 |
17.39
|
3,265,900 | 17.00 | 17.52 | 16.87 | 0 | 0 | 0 | |
| 23/07/2024 |
17.17
|
3,222,200 | 17.70 | 17.83 | 17.17 | 0 | 0 | 0 | |
| 22/07/2024 |
17.61
|
3,949,300 | 17.74 | 18.01 | 17.35 | 0 | 0 | 0 | |
| 19/07/2024 |
17.79
|
3,894,000 | 18.18 | 18.18 | 17.74 | 0 | 0 | 0 | |
| 18/07/2024 |
18.18
|
3,526,500 | 17.96 | 18.22 | 17.70 | 0 | 0 | 0 | |
| 17/07/2024 |
17.79
|
9,859,700 | 18.97 | 19.06 | 17.52 | 0 | 0 | 0 | |
| 16/07/2024 |
18.84
|
3,304,000 | 18.97 | 19.19 | 18.84 | 0 | 0 | 0 | |
| 15/07/2024 |
18.84
|
2,268,500 | 19.01 | 19.10 | 18.84 | 0 | 0 | 0 | |
| 12/07/2024 |
18.93
|
3,396,900 | 19.10 | 19.23 | 18.88 | 0 | 0 | 0 | |
| 11/07/2024 |
19.06
|
4,305,800 | 19.19 | 19.36 | 19.06 | 0 | 0 | 0 | |
| 10/07/2024 |
19.10
|
7,401,100 | 19.58 | 19.63 | 19.10 | 0 | 0 | 0 | |
| 09/07/2024 |
19.54
|
5,463,200 | 19.71 | 19.76 | 19.45 | 0 | 0 | 0 | |
| 08/07/2024 |
19.58
|
6,158,000 | 19.71 | 19.89 | 19.45 | 0 | 0 | 0 | |
| 05/07/2024 |
19.45
|
7,805,100 | 19.28 | 19.67 | 19.19 | 0 | 0 | 0 | |
| 04/07/2024 |
19.10
|
3,929,100 | 19.23 | 19.32 | 19.06 | 0 | 0 | 0 | |
| 03/07/2024 |
19.19
|
3,359,300 | 19.23 | 19.58 | 19.19 | 0 | 0 | 0 | |
| 02/07/2024 |
19.19
|
3,371,800 | 19.23 | 19.49 | 19.10 | 0 | 0 | 0 | |
| 01/07/2024 |
19.10
|
2,737,600 | 19.19 | 19.23 | 18.88 | 0 | 0 | 0 | |
| 28/06/2024 |
19.28
|
6,911,200 | 18.88 | 19.32 | 18.53 | 0 | 0 | 0 | |
| 27/06/2024 |
18.88
|
2,298,200 | 18.97 | 19.01 | 18.79 | 0 | 0 | 0 | |
| 26/06/2024 |
18.88
|
3,514,700 | 19.06 | 19.36 | 18.66 | 0 | 0 | 0 | |
| 25/06/2024 |
19.06
|
6,696,500 | 18.49 | 19.41 | 18.36 | 0 | 0 | 0 | |
| 24/06/2024 |
18.44
|
11,554,000 | 19.63 | 19.63 | 18.40 | 0 | 0 | 0 | |
| 21/06/2024 |
19.54
|
5,916,200 | 19.45 | 19.93 | 19.41 | 0 | 0 | 0 | |
| 20/06/2024 |
19.41
|
7,958,500 | 19.76 | 19.80 | 19.28 | 0 | 0 | 0 | |
| 19/06/2024 |
19.71
|
6,786,400 | 19.63 | 19.89 | 19.54 | 0 | 0 | 0 | |
| 18/06/2024 |
19.63
|
4,861,000 | 19.89 | 19.98 | 19.63 | 0 | 0 | 0 | |
| 17/06/2024 |
19.71
|
8,024,700 | 19.63 | 20.11 | 19.49 | 0 | 0 | 0 | |
| 14/06/2024 |
19.45
|
14,526,800 | 20.46 | 20.72 | 19.45 | 0 | 0 | 0 | |
| 13/06/2024 |
20.28
|
7,757,100 | 20.41 | 20.72 | 20.20 | 0 | 0 | 0 | |
| 12/06/2024 |
20.33
|
9,627,400 | 20.46 | 20.46 | 20.06 | 0 | 0 | 0 | |
| 11/06/2024 |
20.46
|
10,815,800 | 20.98 | 20.98 | 20.24 | 0 | 0 | 0 | |
| 10/06/2024 |
20.77
|
22,633,800 | 20.50 | 21.25 | 20.24 | 0 | 0 | 0 | |
| 07/06/2024 |
19.89
|
15,323,200 | 19.58 | 20.33 | 19.36 | 0 | 0 | 0 | |
| 06/06/2024 |
19.45
|
9,918,000 | 19.23 | 19.71 | 18.97 | 0 | 0 | 0 | |
| 05/06/2024 |
19.14
|
7,274,400 | 19.45 | 19.67 | 19.14 | 0 | 0 | 0 | |
| 04/06/2024 |
19.41
|
12,246,200 | 19.23 | 19.76 | 19.06 | 0 | 0 | 0 | |
| 03/06/2024 |
19.10
|
11,997,700 | 19.54 | 19.58 | 19.06 | 0 | 0 | 0 | |