| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.40 | -2.52% | 29,900 | 2,500 | 0.0 |
15.30
15.90
15.90
|
|
2 tháng
(2026-01-19) |
-0.40 | -2.52% | 52,000 | 2,500 | 0.0 |
15.30
16.50
15.90
|
|
3 tháng
(2025-12-18) |
-0.20 | -1.27% | 82,900 | 4,700 | 0.1 |
15.30
16.50
15.90
|
|
6 tháng
(2025-09-19) |
-0.50 | -3.12% | 189,200 | 6,400 | 0.1 |
15.30
16.50
15.90
|
|
12 tháng
(2025-03-24) |
-1.35 | -7.99% | 1,210,700 | -52,200 | -0.9 |
14.49
19.20
15.90
|
|
24 tháng
(2024-03-28) |
0.55 | 3.70% | 1,698,373 | -32,530 | -0.6 |
14.49
19.20
15.90
|
|
36 tháng
(2023-04-03) |
4.83 | 45.25% | 2,485,319 | 23,936 | 0.4 |
9.25
19.20
15.90
|
|
60 tháng
(2021-04-13) |
10.43 | 205.67% | 5,160,764 | 99,440 | 0.8 |
4.33
19.20
15.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
15.76
|
1,000 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 24/12/2024 |
15.76
|
5,312 | 17.66 | 17.66 | 15.40 | 0 | 0 | 0 | |
| 23/12/2024 |
16.12
|
101 | 16.12 | 16.12 | 16.12 | 0 | 0 | 0 | |
| 20/12/2024 |
15.76
|
732 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 19/12/2024 |
15.67
|
10,100 | 15.40 | 15.67 | 14.94 | 0 | 0 | 0 | |
| 18/12/2024 |
15.76
|
600 | 15.58 | 15.76 | 15.58 | 0 | 0 | 0 | |
| 17/12/2024 |
15.67
|
20 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 16/12/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 13/12/2024 |
15.67
|
500 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 12/12/2024 |
15.58
|
600 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 11/12/2024 |
15.58
|
100 | 15.58 | 15.58 | 15.58 | 0 | 0 | 0 | |
| 10/12/2024 |
15.58
|
405 | 15.49 | 15.58 | 15.49 | 0 | 0 | 0 | |
| 09/12/2024 |
15.49
|
4,900 | 15.22 | 15.49 | 15.03 | 700 | 0 | 0.0 | |
| 06/12/2024 |
15.49
|
11 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 05/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 04/12/2024 |
15.49
|
0 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 03/12/2024 |
15.49
|
325 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 02/12/2024 |
15.49
|
100 | 15.49 | 15.49 | 15.49 | 0 | 0 | 0 | |
| 29/11/2024 |
15.40
|
1,700 | 15.58 | 15.58 | 15.40 | 0 | 100 | -0.0 | |
| 28/11/2024 |
15.40
|
839 | 15.58 | 15.58 | 15.40 | 500 | 29 | 0.0 | |
| 27/11/2024 |
15.49
|
300 | 15.49 | 15.49 | 15.49 | 200 | 0 | 0.0 | |
| 26/11/2024 |
15.76
|
115 | 15.76 | 15.76 | 15.76 | 0 | 1 | -0.0 | |
| 25/11/2024 |
15.40
|
10,100 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
| 22/11/2024 |
15.58
|
4,500 | 15.58 | 15.58 | 15.03 | 1,700 | 0 | 0.0 | |
| 21/11/2024 |
15.67
|
0 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 20/11/2024 |
15.67
|
100 | 15.67 | 15.67 | 15.67 | 0 | 0 | 0 | |
| 19/11/2024 |
15.76
|
200 | 15.76 | 15.76 | 15.76 | 0 | 0 | 0 | |
| 18/11/2024 |
15.85
|
10 | 15.85 | 15.85 | 15.85 | 0 | 0 | 0 | |
| 15/11/2024 |
15.85
|
500 | 15.49 | 15.85 | 15.49 | 0 | 0 | 0 | |
| 14/11/2024 |
15.49
|
920 | 15.49 | 15.49 | 15.49 | 800 | 0 | 0.0 | |
| 13/11/2024 |
15.94
|
1 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 12/11/2024 |
15.94
|
2,355 | 15.94 | 16.03 | 15.40 | 0 | 0 | 0 | |
| 11/11/2024 |
16.12
|
301 | 16.30 | 16.30 | 16.12 | 0 | 0 | 0 | |
| 08/11/2024 |
16.48
|
4,200 | 15.58 | 16.48 | 15.49 | 1,200 | 0 | 0.0 | |
| 07/11/2024 |
15.49
|
2,000 | 15.58 | 15.58 | 15.31 | 0 | 0 | 0 | |
| 06/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 05/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 04/11/2024 |
16.21
|
0 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 01/11/2024 |
16.21
|
22 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 31/10/2024 |
16.21
|
20 | 16.21 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 30/10/2024 |
16.21
|
2,101 | 15.85 | 16.21 | 15.85 | 0 | 0 | 0 | |
| 29/10/2024 |
16.21
|
2,464 | 16.30 | 16.39 | 16.21 | 0 | 0 | 0 | |
| 28/10/2024 |
16.21
|
1,972 | 16.30 | 16.48 | 16.12 | 0 | 0 | 0 | |
| 25/10/2024 |
16.30
|
920 | 16.12 | 16.48 | 16.12 | 0 | 0 | 0 | |
| 24/10/2024 |
16.48
|
300 | 16.12 | 16.48 | 16.12 | 0 | 0 | 0 | |
| 23/10/2024 |
16.48
|
3,288 | 16.12 | 16.48 | 15.40 | 0 | 0 | 0 | |
| 22/10/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 21/10/2024 |
16.48
|
1,100 | 16.48 | 16.48 | 16.48 | 0 | 1,100 | -0.0 | |
| 18/10/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 17/10/2024 |
16.48
|
300 | 17.39 | 17.39 | 16.30 | 0 | 0 | 0 | |
| 16/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 15/10/2024 |
16.57
|
700 | 18.02 | 18.02 | 16.21 | 100 | 200 | -0.0 | |
| 14/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 11/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 10/10/2024 |
16.57
|
5 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 09/10/2024 |
16.57
|
3,220 | 16.30 | 16.57 | 16.30 | 0 | 0 | 0 | |
| 08/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 07/10/2024 |
16.57
|
0 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 04/10/2024 |
16.57
|
800 | 17.93 | 17.93 | 16.30 | 0 | 0 | 0 | |
| 03/10/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 02/10/2024 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 01/10/2024 |
16.39
|
1,300 | 16.30 | 16.48 | 16.30 | 0 | 200 | -0.0 | |
| 30/09/2024 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 27/09/2024 |
16.75
|
6 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 26/09/2024 |
16.75
|
1,700 | 16.30 | 16.75 | 16.30 | 0 | 0 | 0 | |
| 25/09/2024 |
16.30
|
10,820 | 15.94 | 16.85 | 15.94 | 10,000 | 0 | 0.2 | |
| 24/09/2024 |
15.94
|
30 | 15.94 | 15.94 | 15.94 | 0 | 0 | 0 | |
| 23/09/2024 |
15.94
|
3,301 | 15.85 | 15.94 | 15.67 | 0 | 0 | 0 | |
| 20/09/2024 |
17.39
|
100 | 17.39 | 17.39 | 17.39 | 0 | 0 | 0 | |
| 19/09/2024 |
15.85
|
14,483 | 16.39 | 16.39 | 14.85 | 0 | 0 | 0 | |
| 18/09/2024 |
16.48
|
0 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 17/09/2024 |
16.48
|
2,300 | 17.66 | 17.66 | 15.40 | 0 | 0 | 0 | |
| 16/09/2024 |
16.30
|
3,900 | 16.30 | 16.30 | 15.40 | 0 | 0 | 0 | |
| 13/09/2024 |
16.39
|
1,300 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 12/09/2024 |
16.39
|
0 | 16.39 | 16.39 | 16.39 | 0 | 0 | 0 | |
| 11/09/2024 |
16.39
|
1,100 | 16.30 | 16.39 | 16.30 | 0 | 0 | 0 | |
| 10/09/2024 |
16.39
|
700 | 18.11 | 18.11 | 16.39 | 0 | 100 | -0.0 | |
| 09/09/2024 |
16.48
|
9 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 06/09/2024 |
16.48
|
100 | 16.48 | 16.48 | 16.48 | 0 | 0 | 0 | |
| 05/09/2024 |
16.57
|
410 | 16.57 | 16.57 | 16.57 | 0 | 0 | 0 | |
| 04/09/2024 |
16.30
|
1,000 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
| 30/08/2024 |
16.57
|
3,300 | 16.66 | 16.66 | 16.21 | 0 | 0 | 0 | |
| 29/08/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 28/08/2024 |
16.75
|
0 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 27/08/2024 |
16.75
|
200 | 16.75 | 16.75 | 16.75 | 0 | 0 | 0 | |
| 26/08/2024 |
16.94
|
580 | 16.30 | 16.94 | 16.30 | 400 | 0 | 0.0 | |
| 23/08/2024 |
16.94
|
2,600 | 16.94 | 16.94 | 16.30 | 1,400 | 0 | 0.0 | |
| 22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 22/08/2024 |
16.94
|
4,010 | 17.39 | 17.39 | 16.57 | 0 | 0 | 0 | |
| 21/08/2024 |
16.47
|
2,600 | 16.38 | 16.47 | 16.30 | 1,600 | 0 | 0.0 | |
| 20/08/2024 |
16.22
|
1,602 | 16.47 | 16.47 | 16.22 | 900 | 0 | 0.0 | |
| 19/08/2024 |
16.22
|
3,260 | 16.22 | 16.22 | 16.05 | 0 | 0 | 0 | |
| 16/08/2024 |
16.05
|
7,830 | 15.64 | 16.05 | 15.15 | 0 | 0 | 0 | |
| 15/08/2024 |
15.73
|
2,700 | 15.64 | 15.97 | 15.64 | 0 | 0 | 0 | |
| 14/08/2024 |
16.05
|
100 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 13/08/2024 |
16.05
|
200 | 15.73 | 16.05 | 15.73 | 0 | 0 | 0 | |
| 12/08/2024 |
15.89
|
1,501 | 15.64 | 15.89 | 15.64 | 0 | 0 | 0 | |
| 09/08/2024 |
16.05
|
400 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |
| 08/08/2024 |
15.97
|
200 | 15.64 | 15.97 | 15.64 | 0 | 0 | 0 | |
| 07/08/2024 |
15.64
|
1,100 | 15.64 | 15.64 | 15.48 | 0 | 0 | 0 | |
| 06/08/2024 |
16.05
|
0 | 16.05 | 16.05 | 16.05 | 0 | 0 | 0 | |