| 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) |
-0.60 | -4.40% | 13,074,400 | -132,700 | -2.2 |
12.85
17.20
13.20
|
|
2 tháng
(2026-07-20) |
-0.35 | -2.61% | 36,127,300 | 16,100 | -0.6 |
12.85
17.20
13.20
|
|
3 tháng
(2026-06-22) |
-1.95 | -13% | 47,373,500 | -139,300 | -2.9 |
12.85
17.20
13.20
|
|
6 tháng
(2026-03-23) |
-2.95 | -18.44% | 103,053,100 | -34,300 | -1.5 |
12.85
17.20
13.20
|
|
12 tháng
(2025-09-23) |
-7.20 | -35.56% | 289,653,100 | -1,653,100 | -34.4 |
12.85
21.25
13.20
|
|
24 tháng
(2024-09-30) |
-6.65 | -33.76% | 845,976,100 | -1,411,700 | -98.6 |
12.85
22.25
13.20
|
|
36 tháng
(2023-10-04) |
-10.56 | -44.73% | 1,278,891,600 | -1,967,678 | -104.6 |
10.96
29.15
13.20
|
|
60 tháng
(2021-10-14) |
-17.50 | -57.28% | 2,325,859,400 | -2,788,584 | -218.6 |
10.58
44.85
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
22.55
|
1,943,200 | 23.20 | 23.20 | 22.55 | 0 | 276,100 | -6.3 | |
| 30/05/2024 |
22.80
|
2,836,800 | 22.45 | 23.40 | 22.45 | 61,700 | 28,800 | 0.7 | |
| 29/05/2024 |
22.95
|
4,402,000 | 22.65 | 23.50 | 22.55 | 469,800 | 46,300 | 9.7 | |
| 28/05/2024 |
22.65
|
2,175,800 | 22.10 | 22.65 | 22.10 | 260,400 | 0 | 5.8 | |
| 27/05/2024 |
22.10
|
1,363,300 | 22 | 22.35 | 21.85 | 500 | 40,100 | -0.9 | |
| 24/05/2024 |
21.85
|
3,476,300 | 22.30 | 22.85 | 21.70 | 45,900 | 473,500 | -9.5 | |
| 23/05/2024 |
22.40
|
2,046,400 | 22.25 | 22.55 | 22.15 | 3,300 | 398,800 | -8.8 | |
| 22/05/2024 |
22.25
|
2,561,800 | 22.80 | 22.85 | 22.20 | 40,100 | 32,700 | 0.2 | |
| 21/05/2024 |
22.60
|
1,990,600 | 22.85 | 22.90 | 22.35 | 16,000 | 206,400 | -4.3 | |
| 20/05/2024 |
22.85
|
3,441,300 | 22.50 | 22.95 | 22.35 | 731,800 | 0 | 16.6 | |
| 17/05/2024 |
12.95
|
510,700 | 13 | 13 | 12.65 | 10,000 | 400 | 0.1 | |
| 16/05/2024 |
22.25
|
1,700,300 | 22.50 | 22.65 | 22.25 | 600 | 122,000 | -2.7 | |
| 15/05/2024 |
22.30
|
2,314,600 | 21.80 | 22.40 | 21.80 | 294,200 | 58,900 | 5.2 | |
| 14/05/2024 |
21.80
|
1,313,100 | 21.90 | 22.20 | 21.75 | 77,100 | 21,900 | 1.2 | |
| 13/05/2024 |
21.85
|
1,474,600 | 22 | 22.20 | 21.60 | 7,900 | 167,200 | -3.5 | |
| 10/05/2024 |
21.95
|
2,321,400 | 22.50 | 22.50 | 21.85 | 21,200 | 297,300 | -6.1 | |
| 09/05/2024 |
22.30
|
1,723,400 | 22.80 | 22.85 | 22.05 | 1,800 | 207,200 | -4.6 | |
| 08/05/2024 |
22.60
|
4,447,000 | 21.45 | 22.90 | 21.10 | 293,100 | 66,100 | 4.9 | |
| 07/05/2024 |
21.80
|
1,398,200 | 21.70 | 22.30 | 21.70 | 34,200 | 50,700 | -0.4 | |
| 06/05/2024 |
21.70
|
1,251,000 | 21.40 | 21.75 | 21.15 | 236,700 | 2,900 | 5.0 | |
| 03/05/2024 |
21.10
|
931,000 | 21.65 | 21.65 | 21 | 23,400 | 55,700 | -0.7 | |
| 02/05/2024 |
21.25
|
1,022,000 | 21.60 | 21.65 | 21.05 | 0 | 331,500 | -7.1 | |
| 01/05/2024 |
28.75
|
3,103,400 | 28.35 | 29.30 | 28.35 | 0 | 23,500 | -0.7 | |
| 30/04/2024 |
12.95
|
510,700 | 13 | 13 | 12.65 | 10,000 | 400 | 0.1 | |
| 29/04/2024 |
12.95
|
510,700 | 13 | 13 | 12.65 | 10,000 | 400 | 0.1 | |
| 26/04/2024 |
21.45
|
1,052,200 | 21.10 | 21.50 | 21 | 1,100 | 46,400 | -1.0 | |
| 25/04/2024 |
21.50
|
1,976,100 | 21 | 22 | 21 | 2,300 | 153,900 | -3.3 | |
| 24/04/2024 |
20.85
|
1,618,800 | 19.90 | 20.85 | 19.90 | 455,300 | 1,700 | 9.3 | |
| 23/04/2024 |
19.50
|
1,205,000 | 20.70 | 20.90 | 19.20 | 34,000 | 81,800 | -1.0 | |
| 22/04/2024 |
20.50
|
1,118,900 | 20.80 | 20.80 | 20.15 | 47,500 | 136,100 | -1.8 | |
| 19/04/2024 |
20.15
|
2,004,300 | 20.50 | 21.30 | 20.10 | 80,200 | 5,700 | 1.5 | |
| 18/04/2024 |
12.95
|
510,700 | 13 | 13 | 12.65 | 10,000 | 400 | 0.1 | |
| 17/04/2024 |
21.40
|
958,800 | 22.15 | 22.20 | 21.35 | 0 | 0 | 0 | |
| 16/04/2024 |
21.95
|
2,344,800 | 22.90 | 22.90 | 21.35 | 409,700 | 7,100 | 8.8 | |
| 15/04/2024 |
22.95
|
2,113,700 | 24.60 | 24.75 | 22.95 | 2,100 | 148,600 | -3.5 | |
| 12/04/2024 |
24.65
|
738,200 | 24.55 | 24.80 | 24.55 | 0 | 500 | -0.0 | |
| 11/04/2024 |
24.50
|
1,157,400 | 24.40 | 24.75 | 24.20 | 7,100 | 52,500 | -1.1 | |
| 10/04/2024 |
24.80
|
815,700 | 25.30 | 25.40 | 24.80 | 0 | 20,900 | -0.5 | |
| 09/04/2024 |
25.20
|
1,002,700 | 25 | 25.20 | 24.80 | 32,000 | 1,500 | 0.8 | |
| 08/04/2024 |
25
|
1,141,000 | 25.25 | 25.40 | 25 | 0 | 800 | -0.0 | |
| 05/04/2024 |
25.30
|
1,601,600 | 25.40 | 25.60 | 25.30 | 100 | 27,600 | -0.7 | |
| 04/04/2024 |
25.60
|
1,446,900 | 26.05 | 26.35 | 25.60 | 0 | 4,600 | -0.1 | |
| 03/04/2024 |
26.10
|
2,272,100 | 26.30 | 26.75 | 26 | 59,300 | 11,600 | 1.3 | |
| 02/04/2024 |
26.30
|
1,848,400 | 26 | 26.40 | 25.75 | 44,900 | 38,000 | 0.2 | |
| 01/04/2024 |
26.20
|
2,229,600 | 26.20 | 26.75 | 25.90 | 11,200 | 39,000 | -0.7 | |
| 29/03/2024 |
26.20
|
1,404,100 | 26.90 | 26.90 | 26.15 | 0 | 50,700 | -1.3 | |
| 28/03/2024 |
26.60
|
1,456,300 | 27.05 | 27.05 | 26.50 | 0 | 27,100 | -0.7 | |
| 27/03/2024 |
26.95
|
2,269,000 | 27.10 | 27.30 | 26.40 | 0 | 32,900 | -0.9 | |
| 26/03/2024 |
26.95
|
1,681,300 | 26.40 | 26.95 | 26.10 | 0 | 0 | 0 | |
| 25/03/2024 |
26.40
|
3,240,700 | 26.80 | 27.35 | 26.20 | 17,100 | 3,200 | 0.4 | |
| 22/03/2024 |
26.65
|
4,310,600 | 27.15 | 27.20 | 26.50 | 32,900 | 23,200 | 0.3 | |
| 21/03/2024 |
26.50
|
3,285,400 | 26 | 26.50 | 25.65 | 186,800 | 54,700 | 3.5 | |
| 20/03/2024 |
25.65
|
1,937,400 | 25.50 | 25.65 | 25.25 | 28,200 | 50,300 | -0.6 | |
| 19/03/2024 |
25.45
|
1,798,800 | 25.65 | 26 | 25.45 | 2,900 | 8,200 | -0.1 | |
| 18/03/2024 |
25.45
|
3,347,400 | 26.45 | 26.80 | 25 | 28,100 | 43,400 | -0.4 | |
| 15/03/2024 |
26.45
|
4,960,100 | 26.20 | 27.05 | 26 | 110,900 | 4,300 | 2.8 | |
| 14/03/2024 |
26.20
|
3,783,000 | 25.80 | 26.20 | 25.55 | 158,200 | 1,000 | 4.1 | |
| 13/03/2024 |
25.65
|
1,708,600 | 25.70 | 25.70 | 25.30 | 141,200 | 0 | 3.6 | |
| 12/03/2024 |
25.30
|
1,488,700 | 25 | 25.55 | 24.85 | 0 | 0 | 0 | |
| 11/03/2024 |
25
|
1,406,900 | 25.55 | 25.60 | 25 | 1,000 | 0 | 0.0 | |
| 08/03/2024 |
25.55
|
2,376,500 | 26 | 26.30 | 25.55 | 0 | 434,400 | -11.2 | |
| 07/03/2024 |
26.15
|
1,710,100 | 25.85 | 26.15 | 25.75 | 22 | 202,022 | -5.2 | |
| 06/03/2024 |
25.85
|
1,495,000 | 26.40 | 26.50 | 25.80 | 0 | 342,100 | -8.9 | |
| 05/03/2024 |
26.40
|
2,210,300 | 26.30 | 26.70 | 26.15 | 20,000 | 0 | 0.5 | |
| 04/03/2024 |
26.70
|
1,274,700 | 27 | 27 | 26.65 | 0 | 4,000 | -0.1 | |
| 01/03/2024 |
26.80
|
4,196,600 | 25.80 | 26.95 | 25.50 | 432,100 | 42,600 | 10.4 | |
| 29/02/2024 |
25.70
|
1,950,400 | 25.90 | 26 | 25.45 | 0 | 6,000 | -0.2 | |
| 28/02/2024 |
25.90
|
1,312,800 | 26.20 | 26.20 | 25.75 | 5,300 | 3,200 | 0.1 | |
| 27/02/2024 |
26.10
|
1,721,300 | 25.85 | 26.40 | 25.80 | 0 | 7,008 | -0.2 | |
| 26/02/2024 |
25.70
|
1,283,400 | 25.35 | 25.70 | 25 | 63,300 | 18,200 | 1.1 | |
| 23/02/2024 |
25.35
|
1,516,600 | 25.80 | 25.90 | 25.05 | 0 | 19,700 | -0.5 | |
| 22/02/2024 |
25.80
|
1,129,300 | 25.85 | 26.25 | 25.70 | 500 | 61,300 | -1.6 | |
| 21/02/2024 |
25.95
|
1,430,600 | 25.70 | 26.15 | 25.60 | 17,200 | 135,500 | -3.1 | |
| 20/02/2024 |
25.80
|
1,529,900 | 26 | 26 | 25.60 | 500 | 444,900 | -11.4 | |
| 19/02/2024: Quyền mua cổ phiếu: 2/1 Giá: 16 (Volume + 50%, Ratio=0.50) | |||||||||
| 19/02/2024 |
26
|
2,266,400 | 26.50 | 26.50 | 25.85 | 5,000 | 0 | 0.1 | |
| 16/02/2024 |
25.13
|
4,783,600 | 25.43 | 25.51 | 25.05 | 20,500 | 0 | 0.6 | |
| 15/02/2024 |
25.39
|
4,729,200 | 24.96 | 25.56 | 24.75 | 645,100 | 5,400 | 19.2 | |
| 14/02/2024 |
10.96
|
510,700 | 11.00 | 11.00 | 10.70 | 10,000 | 400 | 0.1 | |
| 13/02/2024 |
10.96
|
510,700 | 11.00 | 11.00 | 10.70 | 10,000 | 400 | 0.1 | |
| 12/02/2024 |
15.06
|
1,909,400 | 14.89 | 15.36 | 14.85 | 65,200 | 77,500 | -0.2 | |
| 09/02/2024 |
15.91
|
677,200 | 16.16 | 16.16 | 15.91 | 400 | 28,700 | -0.5 | |
| 08/02/2024 |
15.66
|
1,089,800 | 14.56 | 15.66 | 14.26 | 45,800 | 13,200 | 0.6 | |
| 07/02/2024 |
24.67
|
2,393,200 | 24.50 | 24.92 | 24.29 | 0 | 200 | -0.0 | |
| 06/02/2024 |
24.46
|
1,572,400 | 24.67 | 24.84 | 24.41 | 0 | 0 | 0 | |
| 05/02/2024 |
24.63
|
3,003,000 | 24.88 | 24.88 | 24.20 | 3,000 | 123,600 | -3.5 | |
| 02/02/2024 |
24.79
|
2,838,000 | 25.13 | 25.30 | 24.71 | 0 | 584,000 | -17.3 | |
| 01/02/2024 |
25.13
|
1,541,200 | 24.84 | 25.30 | 24.71 | 0 | 62,200 | -1.9 | |
| 31/01/2024 |
24.84
|
3,439,900 | 25.73 | 25.73 | 24.84 | 3,400 | 124,800 | -3.6 | |
| 30/01/2024 |
25.73
|
4,435,000 | 24.67 | 25.73 | 24.54 | 961,100 | 30,200 | 27.7 | |
| 29/01/2024 |
24.54
|
2,139,000 | 24.29 | 25.01 | 24.29 | 108,000 | 83,900 | 0.7 | |
| 26/01/2024 |
24.29
|
1,031,500 | 24.33 | 24.33 | 24.12 | 5,200 | 0 | 0.1 | |
| 25/01/2024 |
24.12
|
913,100 | 24.12 | 24.41 | 24.08 | 0 | 12,500 | -0.4 | |
| 24/01/2024 |
24.12
|
1,360,000 | 24.29 | 24.37 | 24.12 | 0 | 5,800 | -0.2 | |
| 23/01/2024 |
24.37
|
855,500 | 24.33 | 24.84 | 24.29 | 0 | 1,600 | -0.0 | |
| 22/01/2024 |
24.29
|
1,837,200 | 24.58 | 24.63 | 24.16 | 8,800 | 18,400 | -0.3 | |
| 19/01/2024 |
24.63
|
1,913,200 | 24.84 | 25.30 | 24.63 | 225,700 | 11,800 | 6.3 | |
| 18/01/2024 |
24.79
|
1,670,200 | 24.63 | 24.88 | 24.37 | 403,700 | 6,400 | 11.6 | |
| 17/01/2024 |
24.37
|
1,370,400 | 24.79 | 25.22 | 24.37 | 7,000 | 800 | 0.2 | |
| 16/01/2024 |
24.67
|
1,760,900 | 23.95 | 24.75 | 23.86 | 0 | 0 | 0 | |
| 15/01/2024 |
23.99
|
967,300 | 24.12 | 24.29 | 23.99 | 100 | 4,100 | -0.1 | |