| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.50 | -7.73% | 513,600 | 0 | 0 |
17.20
19.40
18
|
|
2 tháng
(2025-10-06) |
-2.80 | -13.53% | 996,400 | 0 | 0 |
17.20
20.80
18
|
|
3 tháng
(2025-09-05) |
-4.20 | -19% | 1,598,800 | 0 | 0 |
17.20
22.10
18
|
|
6 tháng
(2025-06-09) |
-2.74 | -13.26% | 6,525,300 | 0 | 0 |
17.20
24.90
18
|
|
12 tháng
(2024-12-09) |
-8.46 | -32.10% | 13,523,150 | 0 | 0 |
15.55
26.55
18
|
|
24 tháng
(2023-12-15) |
-3.99 | -18.24% | 32,295,001 | 0 | 0 |
15.55
32.27
18
|
|
36 tháng
(2022-12-20) |
-5.57 | -23.74% | 54,824,218 | -3 | -0.0 |
15.55
32.27
18
|
|
60 tháng
(2020-12-30) |
4.04 | 29.14% | 100,396,841 | -585,732 | -18.9 |
12.24
81.34
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
25.64
|
42,472 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 23/09/2024 |
25.45
|
71,743 | 25.55 | 25.73 | 25.36 | 0 | 0 | 0 | |
| 20/09/2024 |
25.55
|
50,464 | 25.73 | 26 | 25.55 | 0 | 0 | 0 | |
| 19/09/2024 |
25.73
|
25,316 | 25.91 | 25.91 | 25.64 | 0 | 0 | 0 | |
| 18/09/2024 |
25.73
|
12,525 | 26.09 | 26.09 | 25.64 | 0 | 0 | 0 | |
| 17/09/2024 |
25.82
|
45,870 | 25.45 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 16/09/2024 |
25.55
|
99,720 | 25.82 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 13/09/2024 |
25.64
|
50,176 | 25.91 | 25.91 | 25.45 | 0 | 0 | 0 | |
| 12/09/2024 |
25.55
|
26,712 | 25.91 | 25.91 | 25.36 | 0 | 0 | 0 | |
| 11/09/2024 |
25.45
|
53,140 | 25.73 | 25.73 | 25.45 | 0 | 0 | 0 | |
| 10/09/2024 |
25.73
|
86,225 | 25.73 | 25.82 | 25.55 | 0 | 0 | 0 | |
| 09/09/2024 |
25.64
|
64,153 | 25.64 | 25.73 | 25.45 | 0 | 0 | 0 | |
| 06/09/2024 |
25.64
|
14,122 | 25.82 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 05/09/2024 |
25.82
|
73,586 | 25.45 | 26 | 25.45 | 0 | 0 | 0 | |
| 04/09/2024 |
25.55
|
56,030 | 25.55 | 25.73 | 25.18 | 0 | 0 | 0 | |
| 30/08/2024 |
25.55
|
69,842 | 25.73 | 26.09 | 25.45 | 0 | 0 | 0 | |
| 29/08/2024 |
25.73
|
53,007 | 26 | 26.27 | 25.64 | 0 | 0 | 0 | |
| 28/08/2024 |
26
|
92,774 | 25.55 | 26.27 | 25.45 | 0 | 0 | 0 | |
| 27/08/2024 |
26
|
114,052 | 26.36 | 26.73 | 25.91 | 0 | 0 | 0 | |
| 26/08/2024 |
26.55
|
52,268 | 27.36 | 27.55 | 26.55 | 0 | 0 | 0 | |
| 23/08/2024 |
27.36
|
68,320 | 28.18 | 28.18 | 27.27 | 0 | 0 | 0 | |
| 22/08/2024 |
27.73
|
138,814 | 26.64 | 28 | 26.27 | 0 | 0 | 0 | |
| 21/08/2024 |
26.64
|
76,170 | 27 | 27 | 26.64 | 0 | 0 | 0 | |
| 20/08/2024 |
27
|
161,301 | 28 | 28 | 26.45 | 0 | 0 | 0 | |
| 19/08/2024 |
27.27
|
67,673 | 27.82 | 27.91 | 26.91 | 0 | 0 | 0 | |
| 16/08/2024 |
27.27
|
146,776 | 26.27 | 27.64 | 25.91 | 0 | 0 | 0 | |
| 15/08/2024 |
25.91
|
17,021 | 26.64 | 26.64 | 25.45 | 0 | 0 | 0 | |
| 14/08/2024 |
25.91
|
39,025 | 26.82 | 26.82 | 25.91 | 0 | 0 | 0 | |
| 13/08/2024 |
26.45
|
138,753 | 25.73 | 26.82 | 25.73 | 0 | 0 | 0 | |
| 12/08/2024 |
25.55
|
33,076 | 25.82 | 25.82 | 25.18 | 0 | 0 | 0 | |
| 09/08/2024 |
25.64
|
86,601 | 25.64 | 25.64 | 24.82 | 0 | 0 | 0 | |
| 08/08/2024 |
25.18
|
77,622 | 25.36 | 25.55 | 25 | 0 | 0 | 0 | |
| 07/08/2024 |
25.45
|
29,506 | 25.82 | 26.18 | 25.36 | 0 | 0 | 0 | |
| 06/08/2024 |
25.45
|
63,718 | 25.18 | 25.82 | 25 | 0 | 0 | 0 | |
| 05/08/2024 |
25.18
|
160,945 | 25.91 | 25.91 | 24.91 | 0 | 0 | 0 | |
| 02/08/2024 |
25.91
|
61,829 | 25.73 | 26.18 | 25 | 0 | 0 | 0 | |
| 01/08/2024 |
25.73
|
111,938 | 27.18 | 27.27 | 25.45 | 0 | 0 | 0 | |
| 31/07/2024 |
27.18
|
89,001 | 28.45 | 28.45 | 27.18 | 0 | 0 | 0 | |
| 30/07/2024 |
28.91
|
78,544 | 28.55 | 29.27 | 27.64 | 0 | 0 | 0 | |
| 29/07/2024 |
28.36
|
90,664 | 27 | 28.55 | 27 | 0 | 0 | 0 | |
| 26/07/2024 |
27
|
30,743 | 26.73 | 27 | 26.55 | 0 | 0 | 0 | |
| 25/07/2024 |
26.73
|
48,503 | 26.82 | 26.91 | 26.18 | 0 | 0 | 0 | |
| 24/07/2024 |
27
|
83,536 | 26 | 27 | 25.45 | 0 | 0 | 0 | |
| 23/07/2024 |
26
|
205,723 | 27 | 27.27 | 25.91 | 0 | 0 | 0 | |
| 22/07/2024 |
27
|
218,792 | 28 | 28.09 | 26.09 | 0 | 0 | 0 | |
| 19/07/2024 |
28.09
|
163,898 | 30.18 | 30.27 | 28.09 | 0 | 0 | 0 | |
| 18/07/2024 |
30.09
|
65,771 | 29.82 | 30.27 | 28.82 | 0 | 0 | 0 | |
| 17/07/2024 |
29.27
|
254,894 | 30.18 | 31.64 | 27.82 | 0 | 0 | 0 | |
| 16/07/2024 |
30.18
|
187,723 | 31.73 | 31.73 | 30.09 | 0 | 0 | 0 | |
| 15/07/2024 |
31.82
|
84,716 | 32.27 | 32.45 | 31.09 | 0 | 0 | 0 | |
| 12/07/2024 |
32.27
|
625,967 | 29.55 | 32.27 | 29.55 | 0 | 0 | 0 | |
| 11/07/2024 |
29.36
|
170,318 | 29.09 | 29.91 | 28.73 | 0 | 0 | 0 | |
| 10/07/2024 |
29
|
173,798 | 28.55 | 29.45 | 28 | 0 | 0 | 0 | |
| 09/07/2024 |
27.91
|
198,024 | 29.18 | 29.55 | 27.91 | 0 | 0 | 0 | |
| 08/07/2024 |
29.18
|
135,186 | 29 | 30.91 | 29 | 0 | 0 | 0 | |
| 05/07/2024 |
28.64
|
278,905 | 26.27 | 28.64 | 26.27 | 0 | 0 | 0 | |
| 04/07/2024 |
26.09
|
58,020 | 26 | 26.18 | 25.64 | 0 | 0 | 0 | |
| 03/07/2024 |
25.82
|
39,600 | 25.91 | 25.91 | 25.45 | 0 | 0 | 0 | |
| 02/07/2024 |
25.73
|
46,895 | 25.64 | 25.91 | 25.45 | 0 | 0 | 0 | |
| 01/07/2024 |
25.55
|
25,776 | 26.27 | 26.27 | 25.18 | 0 | 0 | 0 | |
| 28/06/2024 |
25.18
|
57,442 | 25.73 | 25.73 | 25.18 | 0 | 0 | 0 | |
| 27/06/2024 |
25.64
|
24,380 | 25.55 | 25.82 | 25.45 | 0 | 0 | 0 | |
| 26/06/2024 |
25.45
|
57,210 | 26.36 | 26.36 | 25.36 | 0 | 0 | 0 | |
| 25/06/2024 |
25.55
|
31,351 | 25.55 | 25.91 | 25.45 | 0 | 0 | 0 | |
| 24/06/2024 |
25.45
|
107,700 | 26.09 | 26.55 | 25.45 | 0 | 0 | 0 | |
| 21/06/2024 |
25.91
|
92,981 | 26.09 | 26.09 | 25.45 | 0 | 0 | 0 | |
| 20/06/2024 |
26
|
78,531 | 26.27 | 26.27 | 25.36 | 0 | 0 | 0 | |
| 19/06/2024 |
26.18
|
92,157 | 26.45 | 26.45 | 25.91 | 0 | 0 | 0 | |
| 18/06/2024 |
26.18
|
67,008 | 26.73 | 26.82 | 26.18 | 0 | 0 | 0 | |
| 17/06/2024 |
26.36
|
64,337 | 26.18 | 26.73 | 25.45 | 0 | 0 | 0 | |
| 14/06/2024 |
26.18
|
94,707 | 27.82 | 27.82 | 26.18 | 0 | 0 | 0 | |
| 13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 13/06/2024 |
27.73
|
100,667 | 29 | 29.55 | 27.73 | 0 | 0 | 0 | |
| 12/06/2024 |
27.20
|
135,769 | 27.80 | 27.80 | 27.05 | 0 | 0 | 0 | |
| 11/06/2024 |
27.80
|
91,329 | 26.97 | 28.41 | 26.89 | 0 | 0 | 0 | |
| 10/06/2024 |
27.12
|
77,302 | 26.21 | 27.88 | 26.21 | 0 | 0 | 0 | |
| 07/06/2024 |
27.42
|
108,184 | 27.88 | 28.41 | 26.97 | 0 | 0 | 0 | |
| 06/06/2024 |
27.65
|
194,421 | 27.65 | 28.71 | 27.12 | 0 | 0 | 0 | |
| 05/06/2024 |
27.65
|
161,525 | 26.36 | 27.88 | 26.36 | 0 | 0 | 0 | |
| 04/06/2024 |
26.36
|
62,773 | 26.74 | 27.12 | 26.36 | 0 | 0 | 0 | |
| 03/06/2024 |
26.67
|
85,303 | 28.18 | 28.71 | 26.67 | 0 | 0 | 0 | |
| 31/05/2024 |
26.74
|
99,584 | 25.98 | 28.11 | 25.76 | 0 | 0 | 0 | |
| 30/05/2024 |
25.68
|
214,427 | 26.59 | 26.59 | 24.92 | 0 | 0 | 0 | |
| 29/05/2024 |
26.52
|
269,258 | 27.73 | 28.03 | 26.44 | 0 | 0 | 0 | |
| 28/05/2024 |
27.73
|
129,995 | 25.76 | 28.79 | 25.76 | 0 | 0 | 0 | |
| 27/05/2024 |
28.56
|
157,799 | 27.65 | 29.39 | 27.65 | 0 | 0 | 0 | |
| 24/05/2024 |
27.42
|
536,176 | 27.65 | 29.70 | 26.59 | 0 | 0 | 0 | |
| 23/05/2024 |
27.05
|
327,301 | 25 | 27.05 | 25 | 0 | 0 | 0 | |
| 22/05/2024 |
24.62
|
432,994 | 22.65 | 24.62 | 22.58 | 0 | 0 | 0 | |
| 21/05/2024 |
22.42
|
74,079 | 22.27 | 22.73 | 22.12 | 0 | 0 | 0 | |
| 20/05/2024 |
22.27
|
82,148 | 22.58 | 22.73 | 22.27 | 0 | 0 | 0 | |
| 17/05/2024 |
22.50
|
54,467 | 22.20 | 22.50 | 22.20 | 0 | 0 | 0 | |
| 16/05/2024 |
22.35
|
39,701 | 22.05 | 22.50 | 21.97 | 0 | 0 | 0 | |
| 15/05/2024 |
21.97
|
41,410 | 22.50 | 22.58 | 21.97 | 0 | 0 | 0 | |
| 14/05/2024 |
22.27
|
36,902 | 22.27 | 22.35 | 21.97 | 0 | 0 | 0 | |
| 13/05/2024 |
22.27
|
74,700 | 21.82 | 22.73 | 21.82 | 0 | 0 | 0 | |
| 10/05/2024 |
21.52
|
47,745 | 21.82 | 21.82 | 21.44 | 0 | 0 | 0 | |
| 09/05/2024 |
21.67
|
16,902 | 21.59 | 21.82 | 21.44 | 0 | 0 | 0 | |
| 08/05/2024 |
21.59
|
49,055 | 21.74 | 21.74 | 21.44 | 0 | 0 | 0 | |
| 07/05/2024 |
21.74
|
29,517 | 21.89 | 21.97 | 21.52 | 0 | 0 | 0 | |
| 06/05/2024 |
21.67
|
58,318 | 21.59 | 21.67 | 21.44 | 0 | 0 | 0 | |