| 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) |
0 | 0% | 447,353,300 | -15,315,285 | -451.3 |
20.90
26.75
21.55
|
|
2 tháng
(2026-07-20) |
0.60 | 2.91% | 1,020,331,600 | 16,961,515 | 238.5 |
20.35
26.75
21.55
|
|
3 tháng
(2026-06-22) |
-2.40 | -10.17% | 1,372,465,100 | -13,044,785 | -461.8 |
20.35
26.75
21.55
|
|
6 tháng
(2026-03-23) |
-1.98 | -8.55% | 3,173,243,100 | -67,124,785 | -1,673.4 |
19
26.75
21.55
|
|
12 tháng
(2025-09-23) |
-4.85 | -18.60% | 8,377,028,200 | 111,199,615 | 3,643.0 |
19
26.91
21.55
|
|
24 tháng
(2024-09-30) |
1.24 | 6.20% | 17,200,146,500 | -125,887,863 | -4,117.8 |
15.83
27.59
21.55
|
|
36 tháng
(2023-10-04) |
3.81 | 21.91% | 23,088,629,800 | -340,309,487 | -9,508.9 |
14.39
27.59
21.55
|
|
60 tháng
(2021-10-14) |
-8.41 | -28.39% | 35,473,409,300 | -335,092,085 | -14,282.2 |
8.33
30.23
21.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
21.67
|
17,736,800 | 21.52 | 21.82 | 21.25 | 4,109,700 | 3,356,700 | 21.6 | |
| 30/05/2024 |
21.40
|
27,257,700 | 21.59 | 21.63 | 21.21 | 1,782,200 | 2,628,300 | -23.9 | |
| 29/05/2024 |
21.67
|
21,599,400 | 22.05 | 22.16 | 21.67 | 310,600 | 5,839,100 | -159.6 | |
| 28/05/2024 |
22.08
|
17,564,600 | 21.97 | 22.12 | 21.82 | 368,300 | 3,611,000 | -93.7 | |
| 27/05/2024 |
21.89
|
15,759,100 | 21.89 | 22.20 | 21.70 | 654,600 | 3,219,400 | -74.1 | |
| 24/05/2024 |
21.89
|
30,151,700 | 22.20 | 22.35 | 21.59 | 3,411,900 | 4,348,000 | -27.1 | |
| 23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/05/2024 |
22.35
|
37,870,200 | 21.86 | 22.35 | 21.67 | 7,378,000 | 4,650,100 | 80.2 | |
| 22/05/2024 |
21.56
|
39,782,700 | 21.94 | 22.00 | 21.45 | 2,937,200 | 5,515,100 | -81.1 | |
| 21/05/2024 |
21.94
|
20,863,500 | 22.04 | 22.04 | 21.66 | 4,368,000 | 1,745,400 | 83.4 | |
| 20/05/2024 |
22.04
|
46,490,000 | 21.80 | 22.14 | 21.76 | 2,440,500 | 4,676,600 | -71.3 | |
| 17/05/2024 |
14.39
|
24,046,000 | 14.67 | 14.74 | 14.36 | 581,700 | 8,656,300 | -170.1 | |
| 16/05/2024 |
21.76
|
27,403,900 | 21.76 | 21.94 | 21.66 | 2,972,300 | 1,646,700 | 41.9 | |
| 15/05/2024 |
21.49
|
45,110,300 | 20.83 | 21.59 | 20.83 | 6,163,000 | 474,000 | 176.3 | |
| 14/05/2024 |
20.80
|
15,664,000 | 20.94 | 21.14 | 20.73 | 524,000 | 3,633,400 | -94.0 | |
| 13/05/2024 |
20.80
|
13,171,500 | 21.04 | 21.11 | 20.73 | 2,122,100 | 2,483,600 | -11.1 | |
| 10/05/2024 |
20.97
|
18,981,900 | 21.07 | 21.11 | 20.63 | 3,533,300 | 3,668,200 | -3.8 | |
| 09/05/2024 |
20.97
|
19,422,700 | 21.28 | 21.28 | 20.70 | 5,934,800 | 3,077,600 | 86.9 | |
| 08/05/2024 |
21.14
|
34,289,800 | 20.76 | 21.35 | 20.49 | 6,432,800 | 3,703,800 | 82.1 | |
| 07/05/2024 |
20.76
|
30,139,200 | 20.25 | 20.80 | 20.14 | 8,727,400 | 1,404,100 | 217.6 | |
| 06/05/2024 |
20.18
|
27,108,200 | 19.87 | 20.21 | 19.83 | 2,615,400 | 2,723,900 | -2.9 | |
| 03/05/2024 |
19.73
|
16,714,800 | 19.52 | 20.04 | 19.52 | 2,022,300 | 534,700 | 43.0 | |
| 02/05/2024 |
19.52
|
7,322,100 | 19.56 | 19.56 | 19.32 | 1,405,300 | 1,214,300 | 5.5 | |
| 01/05/2024 |
19.15
|
17,333,400 | 19.11 | 19.21 | 18.97 | 1,119,500 | 2,071,700 | -26.4 | |
| 30/04/2024 |
14.39
|
24,046,000 | 14.67 | 14.74 | 14.36 | 581,700 | 8,656,300 | -170.1 | |
| 29/04/2024 |
14.39
|
24,046,000 | 14.67 | 14.74 | 14.36 | 581,700 | 8,656,300 | -170.1 | |
| 26/04/2024 |
19.56
|
18,304,000 | 19.49 | 19.66 | 19.32 | 4,370,000 | 4,625,400 | -7.0 | |
| 25/04/2024 |
19.66
|
11,236,400 | 19.77 | 19.77 | 19.49 | 2,916,900 | 1,484,900 | 40.8 | |
| 24/04/2024 |
19.83
|
23,052,000 | 19.21 | 19.94 | 19.11 | 7,777,100 | 1,985,000 | 164.0 | |
| 23/04/2024 |
19.01
|
18,359,900 | 19.28 | 19.32 | 18.90 | 5,944,000 | 2,237,500 | 102.7 | |
| 22/04/2024 |
19.28
|
12,390,900 | 19.42 | 19.42 | 19.18 | 1,398,600 | 1,954,400 | -15.6 | |
| 19/04/2024 |
19.15
|
26,138,500 | 19.15 | 19.52 | 18.94 | 6,513,300 | 3,584,200 | 81.9 | |
| 18/04/2024 |
14.39
|
24,046,000 | 14.67 | 14.74 | 14.36 | 581,700 | 8,656,300 | -170.1 | |
| 17/04/2024 |
19.28
|
15,575,000 | 19.63 | 19.66 | 19.21 | 1,794,700 | 2,000,500 | -5.8 | |
| 16/04/2024 |
19.52
|
33,424,200 | 19.63 | 19.66 | 19.18 | 4,042,200 | 4,371,000 | -9.7 | |
| 15/04/2024 |
19.63
|
31,107,300 | 20.56 | 20.63 | 19.35 | 1,944,300 | 3,761,500 | -54.0 | |
| 12/04/2024 |
20.63
|
13,916,900 | 20.66 | 20.73 | 20.56 | 1,973,600 | 1,064,400 | 27.2 | |
| 11/04/2024 |
20.59
|
19,246,200 | 20.28 | 20.76 | 20.28 | 3,345,900 | 2,586,000 | 22.8 | |
| 10/04/2024 |
20.42
|
11,134,400 | 20.63 | 20.73 | 20.42 | 1,930,700 | 1,857,100 | 2.3 | |
| 09/04/2024 |
20.59
|
9,838,000 | 20.39 | 20.59 | 20.35 | 1,899,700 | 409,700 | 44.4 | |
| 08/04/2024 |
20.39
|
16,708,800 | 20.28 | 20.52 | 20.18 | 4,599,600 | 2,764,900 | 54.6 | |
| 05/04/2024 |
20.28
|
24,018,800 | 20.28 | 20.49 | 20.14 | 1,088,000 | 735,100 | 10.4 | |
| 04/04/2024 |
20.39
|
26,371,300 | 20.63 | 20.70 | 20.35 | 1,464,900 | 5,291,300 | -113.8 | |
| 03/04/2024 |
20.63
|
21,489,800 | 20.90 | 20.97 | 20.63 | 1,545,200 | 2,540,800 | -30.1 | |
| 02/04/2024 |
20.94
|
26,298,400 | 20.59 | 20.94 | 20.52 | 1,952,600 | 2,413,000 | -14.0 | |
| 01/04/2024 |
20.73
|
20,759,400 | 20.80 | 20.90 | 20.63 | 627,800 | 1,214,600 | -17.6 | |
| 29/03/2024 |
20.83
|
14,821,800 | 21.07 | 21.07 | 20.83 | 366,400 | 1,147,200 | -23.7 | |
| 28/03/2024 |
21.04
|
19,113,700 | 21.25 | 21.25 | 20.97 | 1,270,400 | 3,690,900 | -74.0 | |
| 27/03/2024 |
21.07
|
24,329,500 | 21.28 | 21.42 | 21.07 | 1,044,700 | 2,307,800 | -38.8 | |
| 26/03/2024 |
21.04
|
11,976,300 | 20.80 | 21.04 | 20.73 | 1,549,500 | 776,400 | 23.5 | |
| 25/03/2024 |
20.80
|
21,350,200 | 21.04 | 21.32 | 20.70 | 1,100,500 | 2,589,200 | -45.3 | |
| 22/03/2024 |
21.04
|
37,384,100 | 20.90 | 21.14 | 20.80 | 1,226,600 | 5,687,900 | -135.8 | |
| 21/03/2024 |
20.83
|
19,972,600 | 20.90 | 21.04 | 20.73 | 706,200 | 1,363,500 | -19.9 | |
| 20/03/2024 |
20.66
|
12,971,200 | 20.56 | 20.73 | 20.49 | 446,100 | 1,077,700 | -18.9 | |
| 19/03/2024 |
20.52
|
26,973,500 | 20.32 | 21.07 | 20.25 | 622,800 | 3,034,600 | -72.5 | |
| 18/03/2024 |
20.39
|
50,100,700 | 20.76 | 20.80 | 19.97 | 941,400 | 3,846,200 | -85.8 | |
| 15/03/2024 |
20.73
|
35,823,700 | 20.90 | 21.14 | 20.66 | 1,371,600 | 7,949,400 | -198.4 | |
| 14/03/2024 |
20.90
|
30,774,000 | 21.28 | 21.28 | 20.83 | 2,842,600 | 4,926,300 | -63.8 | |
| 13/03/2024 |
21.21
|
29,367,000 | 20.80 | 21.25 | 20.73 | 3,620,800 | 2,587,000 | 31.3 | |
| 12/03/2024 |
20.80
|
30,135,400 | 20.56 | 20.94 | 20.52 | 1,712,700 | 2,419,800 | -21.1 | |
| 11/03/2024 |
20.59
|
30,415,100 | 20.87 | 21.07 | 20.52 | 2,617,300 | 550,600 | 62.6 | |
| 08/03/2024 |
20.87
|
47,322,200 | 21.35 | 21.38 | 20.83 | 3,823,200 | 3,956,803 | -4.0 | |
| 07/03/2024 |
21.35
|
32,262,200 | 21.14 | 21.59 | 21.07 | 4,678,359 | 6,208,423 | -48.1 | |
| 06/03/2024 |
21.07
|
20,347,800 | 21.42 | 21.45 | 21.04 | 1,949,800 | 2,236,971 | -8.8 | |
| 05/03/2024 |
21.45
|
29,917,200 | 21.21 | 21.56 | 21.14 | 4,595,548 | 3,333,905 | 39.0 | |
| 04/03/2024 |
21.21
|
28,579,500 | 21.35 | 21.63 | 21.14 | 3,341,274 | 6,859,095 | -109.4 | |
| 01/03/2024 |
21.25
|
26,958,700 | 21.49 | 21.49 | 21.11 | 4,820,455 | 7,702,229 | -89.0 | |
| 29/02/2024 |
21.35
|
33,580,500 | 21.18 | 21.45 | 21.01 | 6,429,237 | 3,472,013 | 91.1 | |
| 28/02/2024 |
21.07
|
35,201,800 | 20.94 | 21.32 | 20.76 | 6,317,920 | 2,096,699 | 127.7 | |
| 27/02/2024 |
20.90
|
86,841,500 | 19.90 | 20.97 | 19.83 | 18,558,450 | 3,523,110 | 452.4 | |
| 26/02/2024 |
19.83
|
19,221,700 | 19.56 | 19.83 | 19.49 | 1,579,700 | 268,906 | 37.4 | |
| 23/02/2024 |
19.56
|
27,300,800 | 19.66 | 19.87 | 19.56 | 1,752,800 | 804,460 | 27.2 | |
| 22/02/2024 |
19.66
|
22,413,300 | 19.77 | 19.83 | 19.66 | 939,100 | 6,167,597 | -150.1 | |
| 21/02/2024 |
19.83
|
31,579,600 | 20.04 | 20.08 | 19.77 | 1,550,590 | 6,669,746 | -147.8 | |
| 20/02/2024 |
20.11
|
21,391,700 | 20.11 | 20.21 | 20.01 | 3,119,700 | 3,461,538 | -10.0 | |
| 19/02/2024 |
20.11
|
42,276,100 | 19.73 | 20.25 | 19.59 | 3,435,421 | 1,835,531 | 46.3 | |
| 16/02/2024 |
19.70
|
16,718,800 | 19.80 | 19.83 | 19.70 | 887,800 | 1,013,939 | -3.6 | |
| 15/02/2024 |
19.77
|
36,985,800 | 19.49 | 19.90 | 19.46 | 6,117,000 | 2,122,752 | 114.6 | |
| 14/02/2024 |
14.39
|
24,046,000 | 14.67 | 14.74 | 14.36 | 581,700 | 8,656,300 | -170.1 | |
| 13/02/2024 |
14.39
|
24,046,000 | 14.67 | 14.74 | 14.36 | 581,700 | 8,656,300 | -170.1 | |
| 12/02/2024 |
18.53
|
18,575,600 | 18.56 | 18.70 | 18.42 | 997,200 | 2,585,100 | -42.8 | |
| 09/02/2024 |
17.56
|
17,965,500 | 17.70 | 17.73 | 17.56 | 2,804,000 | 10,860,400 | -206.3 | |
| 08/02/2024 |
18.77
|
17,545,800 | 18.35 | 18.80 | 18.25 | 4,800,200 | 2,634,400 | 58.4 | |
| 07/02/2024 |
19.39
|
13,808,300 | 19.32 | 19.49 | 19.32 | 1,273,800 | 718,390 | 15.7 | |
| 06/02/2024 |
19.32
|
14,660,300 | 19.39 | 19.46 | 19.28 | 1,335,000 | 3,695,764 | -66.3 | |
| 05/02/2024 |
19.28
|
16,231,200 | 19.21 | 19.49 | 19.21 | 1,776,900 | 3,192,114 | -39.7 | |
| 02/02/2024 |
19.21
|
14,162,200 | 19.08 | 19.35 | 19.08 | 1,226,210 | 1,253,400 | -0.7 | |
| 01/02/2024 |
19.18
|
10,636,100 | 19.11 | 19.35 | 19.08 | 2,896,100 | 697,700 | 61.3 | |
| 31/01/2024 |
19.11
|
24,456,900 | 19.25 | 19.35 | 19.11 | 6,076,900 | 2,020,100 | 113.1 | |
| 30/01/2024 |
19.28
|
17,529,200 | 19.28 | 19.35 | 19.18 | 5,351,500 | 4,631,600 | 20.1 | |
| 29/01/2024 |
19.28
|
21,575,000 | 19.52 | 19.56 | 19.28 | 3,291,200 | 3,701,300 | -11.8 | |
| 26/01/2024 |
19.52
|
14,372,300 | 19.56 | 19.63 | 19.46 | 3,950,300 | 718,500 | 91.7 | |
| 25/01/2024 |
19.46
|
15,227,000 | 19.46 | 19.56 | 19.28 | 2,669,200 | 191,700 | 70.0 | |
| 24/01/2024 |
19.46
|
16,136,900 | 19.49 | 19.63 | 19.46 | 3,195,800 | 442,500 | 78.1 | |
| 23/01/2024 |
19.52
|
21,678,300 | 19.59 | 19.63 | 19.46 | 2,070,800 | 1,884,900 | 5.3 | |
| 22/01/2024 |
19.49
|
66,067,900 | 19.28 | 19.73 | 19.18 | 9,332,900 | 7,725,300 | 44.6 | |
| 19/01/2024 |
19.15
|
14,859,900 | 19.11 | 19.21 | 19.01 | 4,485,400 | 936,600 | 98.5 | |
| 18/01/2024 |
19.04
|
12,639,000 | 19.08 | 19.18 | 19.01 | 546,700 | 653,100 | -2.9 | |
| 17/01/2024 |
19.04
|
23,410,200 | 19.18 | 19.25 | 19.04 | 4,295,100 | 1,009,100 | 91.3 | |
| 16/01/2024 |
19.15
|
19,767,200 | 18.66 | 19.15 | 18.63 | 586,300 | 485,000 | 2.8 | |
| 15/01/2024 |
18.66
|
12,497,100 | 18.73 | 18.90 | 18.66 | 1,042,100 | 418,900 | 17.0 | |