| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -7.14% | 130,301,500 | 612,300 | 15.9 |
24.30
28.50
24.50
|
|
2 tháng
(2026-01-12) |
-3.90 | -13.64% | 248,831,200 | -13,062,500 | -357.2 |
24.30
28.60
24.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -6.44% | 309,434,200 | -24,674,300 | -661.0 |
24.30
28.60
24.50
|
|
6 tháng
(2025-09-15) |
-8.60 | -25.82% | 612,485,400 | -35,640,500 | -1,005.1 |
24.30
35.60
24.50
|
|
12 tháng
(2025-03-18) |
-1.91 | -7.19% | 1,419,102,600 | -39,437,675 | -1,096.1 |
19.52
38.61
24.50
|
|
24 tháng
(2024-03-25) |
3.52 | 16.63% | 2,262,757,037 | -32,769,262 | -867.6 |
18.69
38.61
24.50
|
|
36 tháng
(2023-03-29) |
15.18 | 159.47% | 3,293,117,266 | -34,830,350 | -911.5 |
9.52
38.61
24.50
|
|
60 tháng
(2021-04-08) |
15.11 | 157.48% | 4,214,233,132 | -32,686,698 | -858.4 |
5.87
38.61
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
25.12
|
1,174,651 | 25.21 | 25.47 | 25.12 | 16,200 | 55,300 | -1.1 | |
| 20/12/2024 |
25.12
|
1,496,983 | 25.21 | 25.21 | 25.04 | 19,900 | 34,600 | -0.4 | |
| 19/12/2024 |
25.39
|
3,426,276 | 25.30 | 25.39 | 24.69 | 203,000 | 274,500 | -2.0 | |
| 18/12/2024 |
25.39
|
1,779,310 | 25.30 | 25.39 | 25.12 | 0 | 71,700 | -2.1 | |
| 17/12/2024 |
25.30
|
1,389,744 | 25.39 | 25.47 | 25.12 | 59,000 | 13,900 | 1.3 | |
| 16/12/2024 |
25.39
|
1,525,615 | 24.51 | 25.39 | 23.46 | 28,600 | 141,400 | -3.2 | |
| 13/12/2024 |
25.21
|
3,685,667 | 25.30 | 25.47 | 25.04 | 30,500 | 164,000 | -3.9 | |
| 12/12/2024 |
25.47
|
2,881,530 | 25.65 | 26.00 | 25.47 | 54,400 | 174,400 | -3.5 | |
| 11/12/2024 |
25.65
|
3,536,337 | 24.07 | 26.09 | 24.07 | 50,900 | 206,600 | -4.6 | |
| 10/12/2024 |
25.91
|
2,973,473 | 26.00 | 26.09 | 25.65 | 53,700 | 265,900 | -6.3 | |
| 09/12/2024 |
26.00
|
4,211,462 | 26.09 | 26.26 | 25.74 | 235,800 | 1,000 | 7.0 | |
| 06/12/2024 |
26.09
|
3,251,773 | 26.52 | 26.52 | 25.91 | 100 | 31,900 | -0.9 | |
| 05/12/2024 |
26.26
|
10,203,249 | 23.99 | 26.35 | 23.55 | 438,370 | 197,200 | 7.0 | |
| 04/12/2024 |
23.99
|
3,313,793 | 24.42 | 24.42 | 23.81 | 200,300 | 75,500 | 3.4 | |
| 03/12/2024 |
24.42
|
2,173,388 | 24.77 | 24.77 | 24.34 | 15,400 | 163,400 | -4.1 | |
| 02/12/2024 |
24.77
|
1,887,622 | 24.69 | 24.95 | 24.42 | 32,800 | 2,200 | 0.9 | |
| 29/11/2024 |
24.51
|
3,873,080 | 23.99 | 24.60 | 23.90 | 434,905 | 31,600 | 11.3 | |
| 28/11/2024 |
23.99
|
1,875,109 | 24.07 | 24.51 | 23.90 | 0 | 59,000 | -1.6 | |
| 27/11/2024 |
24.07
|
1,286,249 | 23.02 | 24.25 | 21.71 | 110,500 | 68,000 | 1.2 | |
| 26/11/2024 |
24.07
|
2,379,471 | 23.46 | 24.34 | 23.02 | 61,200 | 3,000 | 1.6 | |
| 25/11/2024 |
23.81
|
1,495,536 | 22.32 | 23.99 | 22.32 | 48,400 | 68,800 | -0.6 | |
| 22/11/2024 |
23.64
|
2,273,946 | 23.72 | 23.99 | 23.55 | 98 | 0 | 0.0 | |
| 21/11/2024 |
23.81
|
1,444,984 | 23.81 | 24.07 | 23.64 | 4,300 | 46,100 | -1.1 | |
| 20/11/2024 |
23.81
|
2,887,804 | 21.89 | 24.34 | 21.89 | 32,900 | 134,000 | -2.8 | |
| 19/11/2024 |
23.37
|
1,728,241 | 24.07 | 24.07 | 23.37 | 300 | 5,700 | -0.1 | |
| 18/11/2024 |
24.07
|
3,440,251 | 23.20 | 24.34 | 22.94 | 33,700 | 31,900 | 0.0 | |
| 15/11/2024 |
23.20
|
4,433,831 | 23.72 | 23.90 | 22.85 | 360,900 | 47,975 | 8.3 | |
| 14/11/2024 |
23.90
|
2,705,357 | 24.95 | 24.95 | 23.72 | 5,800 | 53,500 | -1.3 | |
| 13/11/2024 |
24.77
|
2,209,126 | 25.04 | 25.04 | 24.42 | 32,200 | 35,700 | -0.1 | |
| 12/11/2024 |
25.04
|
2,279,079 | 25.12 | 25.65 | 25.04 | 4,900 | 5,400 | -0.0 | |
| 11/11/2024 |
25.12
|
2,767,067 | 25.30 | 25.56 | 24.07 | 400 | 131,006 | -3.7 | |
| 08/11/2024 |
25.56
|
2,588,480 | 25.47 | 25.74 | 25.21 | 88,700 | 0 | 2.6 | |
| 07/11/2024 |
25.47
|
2,102,951 | 25.74 | 25.91 | 25.47 | 11,000 | 259,700 | -7.3 | |
| 06/11/2024 |
25.65
|
3,315,882 | 24.86 | 25.65 | 24.86 | 0 | 0 | 0 | |
| 05/11/2024 |
24.69
|
1,171,295 | 24.69 | 24.95 | 24.69 | 300 | 131,400 | -3.7 | |
| 04/11/2024 |
24.69
|
2,943,870 | 24.16 | 25.12 | 23.99 | 295,800 | 59,900 | 6.6 | |
| 01/11/2024 |
24.16
|
2,056,355 | 24.60 | 24.69 | 24.16 | 7,600 | 55,500 | -1.3 | |
| 31/10/2024 |
24.60
|
1,640,056 | 24.77 | 24.95 | 24.42 | 100 | 27,200 | -0.8 | |
| 30/10/2024 |
24.77
|
1,806,378 | 25.12 | 25.21 | 24.60 | 51,400 | 67,300 | -0.5 | |
| 29/10/2024 |
25.12
|
980,791 | 25.30 | 25.30 | 25.04 | 0 | 1,700 | -0.0 | |
| 28/10/2024 |
25.04
|
1,579,194 | 24.77 | 25.21 | 24.77 | 77,200 | 78,000 | -0.0 | |
| 25/10/2024 |
24.86
|
1,437,688 | 24.86 | 25.12 | 24.69 | 80,600 | 8,400 | 2.1 | |
| 24/10/2024 |
24.86
|
1,794,322 | 25.47 | 25.56 | 24.86 | 47,900 | 0 | 1.4 | |
| 23/10/2024 |
25.47
|
1,436,368 | 25.39 | 25.47 | 25.04 | 46,900 | 39,200 | 0.2 | |
| 22/10/2024 |
25.21
|
2,854,731 | 25.56 | 25.74 | 24.77 | 88,200 | 105,900 | -0.5 | |
| 21/10/2024 |
25.56
|
1,800,727 | 26.09 | 26.09 | 25.56 | 0 | 167,100 | -4.9 | |
| 18/10/2024 |
26.09
|
3,272,144 | 26.00 | 26.44 | 26.00 | 13,800 | 273,600 | -7.8 | |
| 17/10/2024 |
26.00
|
3,833,460 | 25.65 | 26.00 | 25.04 | 432,400 | 80,900 | 10.2 | |
| 16/10/2024 |
25.65
|
1,603,144 | 25.56 | 25.82 | 25.39 | 67,700 | 100,000 | -0.9 | |
| 15/10/2024 |
25.56
|
4,100,538 | 26.09 | 26.26 | 25.56 | 0 | 425,700 | -12.6 | |
| 14/10/2024 |
26.17
|
2,312,165 | 26.00 | 26.35 | 25.91 | 100,100 | 373,900 | -8.2 | |
| 11/10/2024 |
26.00
|
3,008,158 | 25.82 | 26.26 | 25.74 | 214,300 | 132,615 | 2.4 | |
| 10/10/2024 |
25.82
|
5,926,488 | 23.72 | 26.61 | 23.72 | 98,700 | 287,600 | -5.7 | |
| 09/10/2024 |
26.35
|
4,059,917 | 26.09 | 26.70 | 25.82 | 491,800 | 31,000 | 13.8 | |
| 08/10/2024 |
26.26
|
14,033,329 | 27.84 | 27.84 | 26.26 | 31,600 | 756,200 | -22.4 | |
| 07/10/2024 |
27.75
|
3,572,419 | 27.40 | 27.75 | 27.23 | 270,500 | 25,700 | 7.7 | |
| 04/10/2024 |
27.40
|
3,604,882 | 27.75 | 27.84 | 27.40 | 423,900 | 148,800 | 8.7 | |
| 03/10/2024 |
27.75
|
5,095,219 | 28.01 | 28.28 | 27.40 | 170,600 | 129,900 | 1.2 | |
| 02/10/2024 |
28.10
|
5,797,263 | 27.66 | 28.10 | 27.31 | 460,100 | 50,700 | 12.9 | |
| 01/10/2024 |
27.66
|
4,685,292 | 27.93 | 28.45 | 27.49 | 54,300 | 448,900 | -12.7 | |
| 30/09/2024 |
27.93
|
3,201,246 | 27.93 | 28.01 | 27.40 | 5,600 | 181,100 | -5.6 | |
| 27/09/2024 |
27.93
|
5,164,434 | 27.49 | 28.28 | 27.31 | 72,700 | 52,800 | 0.6 | |
| 26/09/2024 |
27.49
|
4,504,216 | 27.40 | 27.93 | 27.14 | 245,100 | 292,100 | -1.5 | |
| 25/09/2024 |
27.31
|
7,580,333 | 25.91 | 27.58 | 25.82 | 291,500 | 0 | 8.9 | |
| 24/09/2024 |
25.82
|
3,361,283 | 25.30 | 25.91 | 25.30 | 468,100 | 85,200 | 11.2 | |
| 23/09/2024 |
25.30
|
6,276,280 | 24.86 | 25.74 | 24.69 | 381,000 | 37,700 | 9.9 | |
| 20/09/2024 |
24.86
|
3,693,202 | 24.95 | 25.30 | 24.69 | 0 | 87,000 | -2.5 | |
| 19/09/2024 |
24.69
|
2,231,569 | 24.69 | 25.04 | 24.60 | 31,000 | 37,700 | -0.2 | |
| 18/09/2024 |
24.69
|
5,789,645 | 24.16 | 25.04 | 23.99 | 156,600 | 59,100 | 2.8 | |
| 17/09/2024 |
24.07
|
2,592,608 | 23.37 | 24.07 | 23.29 | 37,500 | 86,800 | -1.3 | |
| 16/09/2024 |
23.29
|
1,850,270 | 23.90 | 23.99 | 23.29 | 67,500 | 85,200 | -0.5 | |
| 13/09/2024 |
23.90
|
2,733,057 | 23.55 | 24.16 | 23.46 | 37,100 | 70,100 | -0.9 | |
| 12/09/2024 |
23.46
|
1,868,118 | 23.99 | 23.99 | 23.46 | 600 | 657,600 | -17.7 | |
| 11/09/2024 |
23.81
|
4,153,773 | 22.94 | 23.90 | 22.85 | 306,200 | 162,500 | 3.8 | |
| 10/09/2024 |
22.94
|
2,694,256 | 23.55 | 23.72 | 22.85 | 79,000 | 652,900 | -15.2 | |
| 09/09/2024 |
23.37
|
1,943,158 | 23.46 | 23.81 | 23.37 | 0 | 0 | 0 | |
| 06/09/2024 |
23.72
|
2,511,684 | 24.07 | 24.16 | 23.55 | 74,500 | 110,500 | -1.0 | |
| 05/09/2024 |
24.07
|
1,985,577 | 24.34 | 24.51 | 23.90 | 27,500 | 22,700 | 0.1 | |
| 04/09/2024 |
24.07
|
3,024,930 | 24.51 | 24.51 | 24.07 | 122,900 | 812,100 | -19.0 | |
| 30/08/2024 |
24.51
|
2,068,422 | 24.60 | 24.69 | 24.42 | 60,900 | 58,300 | 0.1 | |
| 29/08/2024 |
24.60
|
1,825,203 | 24.69 | 24.95 | 24.60 | 65,500 | 7,400 | 1.7 | |
| 28/08/2024 |
24.69
|
2,998,406 | 24.95 | 25.12 | 24.42 | 50,200 | 74,900 | -0.7 | |
| 27/08/2024 |
24.95
|
2,298,053 | 25.04 | 25.12 | 24.42 | 70,400 | 51,200 | 0.5 | |
| 26/08/2024 |
25.04
|
2,893,333 | 25.39 | 25.56 | 25.04 | 25,200 | 49,800 | -0.7 | |
| 23/08/2024 |
25.12
|
3,129,066 | 24.86 | 25.39 | 24.60 | 49,500 | 46,900 | 0.1 | |
| 22/08/2024 |
24.95
|
3,178,550 | 24.69 | 25.12 | 24.60 | 71,100 | 13,000 | 1.6 | |
| 21/08/2024 |
24.69
|
2,823,838 | 24.51 | 24.69 | 24.16 | 0 | 314,100 | -8.8 | |
| 20/08/2024 |
24.51
|
3,618,469 | 24.25 | 24.95 | 23.90 | 138,800 | 12,200 | 3.5 | |
| 19/08/2024 |
24.07
|
2,349,831 | 24.60 | 24.60 | 23.81 | 400 | 37,500 | -1.0 | |
| 16/08/2024 |
24.07
|
6,272,958 | 20.05 | 24.07 | 20.05 | 371,800 | 252,000 | 3.3 | |
| 15/08/2024 |
22.24
|
1,895,394 | 22.67 | 22.85 | 22.24 | 6,300 | 75,800 | -1.8 | |
| 14/08/2024 |
22.67
|
1,925,828 | 23.20 | 23.46 | 22.59 | 600 | 258,400 | -6.8 | |
| 13/08/2024: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
| 13/08/2024 |
23.02
|
3,619,835 | 23.99 | 23.99 | 22.76 | 107,400 | 119,700 | -0.3 | |
| 12/08/2024 |
22.48
|
4,306,783 | 22.40 | 22.48 | 22.02 | 141,900 | 30,600 | 3.3 | |
| 09/08/2024 |
22.33
|
4,566,874 | 21.80 | 22.56 | 21.57 | 476,000 | 17,300 | 13.4 | |
| 08/08/2024 |
21.42
|
2,984,385 | 22.18 | 22.33 | 21.11 | 64,400 | 112,200 | -1.4 | |
| 07/08/2024 |
22.10
|
1,767,266 | 22.33 | 22.48 | 21.80 | 6,200 | 294,600 | -8.4 | |
| 06/08/2024 |
22.33
|
3,851,464 | 21.34 | 22.63 | 21.34 | 64,500 | 166,300 | -2.9 | |
| 05/08/2024 |
21.34
|
3,988,096 | 22.48 | 22.48 | 20.73 | 78,700 | 52,600 | 0.7 | |
| 02/08/2024 |
22.48
|
3,976,824 | 19.14 | 22.71 | 19.14 | 346,900 | 1,600 | 9.7 | |