| 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) |
0.20 | 0.72% | 21,800,000 | -334,300 | -9.2 |
26.80
28.20
28.20
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.36% | 40,326,800 | -429,300 | -11.5 |
26.80
29.20
28.20
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.36% | 57,515,500 | -391,500 | -10.5 |
26.80
29.20
28.20
|
|
6 tháng
(2025-06-09) |
2.68 | 10.58% | 106,968,100 | 360,800 | 9.2 |
25.23
29.20
28.20
|
|
12 tháng
(2024-12-09) |
1.49 | 5.61% | 180,832,851 | 526,800 | 12.7 |
24.31
29.20
28.20
|
|
24 tháng
(2023-12-15) |
8.42 | 43.02% | 315,883,959 | 705,198 | 18.0 |
19.41
29.20
28.20
|
|
36 tháng
(2022-12-20) |
6 | 27.29% | 423,838,522 | 705,196 | 18.0 |
18.46
29.20
28.20
|
|
60 tháng
(2020-12-30) |
19.31 | 222.34% | 533,389,422 | 702,750 | 17.9 |
8.01
36.69
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
26.61
|
533,035 | 26.42 | 27.16 | 26.15 | 2,800 | 29,200 | -0.8 | |
| 23/09/2024 |
26.42
|
504,466 | 26.61 | 26.61 | 26.15 | 6,200 | 3,100 | 0.1 | |
| 20/09/2024 |
26.61
|
497,606 | 26.51 | 26.61 | 26.33 | 56,400 | 5,000 | 1.5 | |
| 19/09/2024 |
26.51
|
444,900 | 26.61 | 26.70 | 26.33 | 74,000 | 0 | 2.1 | |
| 18/09/2024 |
26.61
|
466,297 | 26.51 | 26.70 | 26.24 | 19,300 | 4,800 | 0.4 | |
| 17/09/2024 |
26.51
|
459,501 | 26.33 | 26.97 | 26.06 | 0 | 29,900 | -0.9 | |
| 16/09/2024 |
26.33
|
536,529 | 26.51 | 26.51 | 25.96 | 15,900 | 7,200 | 0.2 | |
| 13/09/2024 |
26.51
|
598,748 | 26.42 | 26.51 | 26.15 | 88,200 | 2,400 | 2.5 | |
| 12/09/2024 |
26.51
|
460,502 | 26.33 | 26.61 | 26.06 | 23,400 | 400 | 0.7 | |
| 11/09/2024 |
26.33
|
631,495 | 26.51 | 26.70 | 25.78 | 12,400 | 41,800 | -0.8 | |
| 10/09/2024 |
26.51
|
435,990 | 26.61 | 26.70 | 26.24 | 7,600 | 33,400 | -0.7 | |
| 09/09/2024 |
26.61
|
445,846 | 26.70 | 26.79 | 26.24 | 0 | 0 | 0 | |
| 06/09/2024 |
26.79
|
379,780 | 26.79 | 26.88 | 26.33 | 10,600 | 1,000 | 0.3 | |
| 05/09/2024 |
26.79
|
451,626 | 26.88 | 27.06 | 26.33 | 14,800 | 2,402 | 0.4 | |
| 04/09/2024 |
26.88
|
414,108 | 27.16 | 27.16 | 26.42 | 26,800 | 5,200 | 0.6 | |
| 30/08/2024 |
27.16
|
404,700 | 27.34 | 27.52 | 26.88 | 0 | 4,200 | -0.1 | |
| 29/08/2024 |
27.34
|
385,208 | 27.34 | 27.89 | 27.06 | 6,200 | 0 | 0.2 | |
| 28/08/2024 |
27.34
|
404,864 | 27.25 | 27.52 | 26.97 | 20,600 | 0 | 0.6 | |
| 27/08/2024 |
27.25
|
404,450 | 27.06 | 27.34 | 26.61 | 27,100 | 0 | 0.8 | |
| 26/08/2024 |
27.06
|
354,901 | 26.79 | 27.43 | 26.61 | 0 | 0 | 0 | |
| 23/08/2024 |
26.79
|
337,938 | 26.79 | 27.16 | 26.61 | 0 | 0 | 0 | |
| 22/08/2024 |
26.79
|
342,182 | 26.79 | 27.06 | 26.51 | 0 | 0 | 0 | |
| 21/08/2024 |
26.79
|
399,085 | 26.06 | 26.97 | 25.78 | 0 | 0 | 0 | |
| 20/08/2024 |
26.06
|
444,300 | 25.87 | 26.06 | 25.60 | 0 | 0 | 0 | |
| 19/08/2024 |
25.87
|
373,202 | 25.69 | 25.87 | 25.41 | 0 | 0 | 0 | |
| 16/08/2024 |
25.69
|
346,558 | 25.32 | 25.78 | 25.14 | 0 | 0 | 0 | |
| 15/08/2024 |
25.32
|
299,823 | 25.41 | 25.50 | 25.05 | 0 | 0 | 0 | |
| 14/08/2024 |
25.41
|
324,613 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 | |
| 13/08/2024 |
25.50
|
400,504 | 25.87 | 25.96 | 25.32 | 0 | 0 | 0 | |
| 12/08/2024 |
25.87
|
328,900 | 25.78 | 25.87 | 25.23 | 0 | 0 | 0 | |
| 09/08/2024 |
25.78
|
515,565 | 25.50 | 26.06 | 25.32 | 0 | 0 | 0 | |
| 08/08/2024 |
25.50
|
276,820 | 25.50 | 25.50 | 25.14 | 0 | 0 | 0 | |
| 07/08/2024 |
25.50
|
319,810 | 25.41 | 25.50 | 25.05 | 0 | 0 | 0 | |
| 06/08/2024 |
25.41
|
373,557 | 25.32 | 25.50 | 24.95 | 0 | 0 | 0 | |
| 05/08/2024 |
25.32
|
369,240 | 25.60 | 25.60 | 24.95 | 0 | 0 | 0 | |
| 02/08/2024 |
25.60
|
252,600 | 25.41 | 25.60 | 24.95 | 0 | 0 | 0 | |
| 01/08/2024 |
25.41
|
391,523 | 25.60 | 25.78 | 25.05 | 0 | 0 | 0 | |
| 31/07/2024 |
25.60
|
414,504 | 25.32 | 26.06 | 25.05 | 0 | 0 | 0 | |
| 30/07/2024 |
25.32
|
447,100 | 25.50 | 25.50 | 25.05 | 0 | 0 | 0 | |
| 29/07/2024 |
25.50
|
380,109 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 | |
| 26/07/2024 |
25.50
|
386,910 | 24.86 | 25.50 | 24.77 | 0 | 0 | 0 | |
| 25/07/2024 |
24.95
|
375,631 | 25.41 | 25.50 | 24.86 | 0 | 0 | 0 | |
| 24/07/2024 |
25.41
|
427,984 | 25.32 | 25.60 | 24.68 | 0 | 0 | 0 | |
| 23/07/2024 |
25.32
|
452,032 | 25.60 | 25.60 | 24.77 | 0 | 0 | 0 | |
| 22/07/2024 |
25.60
|
587,608 | 25.50 | 25.60 | 24.40 | 0 | 0 | 0 | |
| 19/07/2024 |
25.50
|
477,814 | 25.60 | 25.87 | 25.14 | 0 | 0 | 0 | |
| 18/07/2024 |
25.60
|
467,402 | 25.41 | 26.06 | 24.95 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 17/07/2024 |
25.41
|
505,473 | 24.77 | 25.87 | 24.31 | 0 | 0 | 0 | |
| 16/07/2024 |
24.25
|
431,833 | 24.16 | 24.41 | 24.00 | 0 | 0 | 0 | |
| 15/07/2024 |
24.16
|
452,326 | 24.16 | 24.49 | 23.92 | 0 | 0 | 0 | |
| 12/07/2024 |
24.16
|
384,504 | 24.16 | 24.25 | 23.92 | 0 | 0 | 0 | |
| 11/07/2024 |
24.16
|
308,801 | 24.25 | 24.41 | 24.00 | 0 | 0 | 0 | |
| 10/07/2024 |
24.25
|
390,814 | 24.33 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 09/07/2024 |
24.33
|
383,207 | 24.33 | 24.49 | 23.84 | 0 | 0 | 0 | |
| 08/07/2024 |
24.25
|
306,332 | 23.75 | 24.49 | 23.75 | 0 | 0 | 0 | |
| 05/07/2024 |
24.41
|
501,600 | 24.41 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 04/07/2024 |
24.41
|
536,674 | 24.57 | 24.74 | 24.00 | 0 | 0 | 0 | |
| 03/07/2024 |
24.57
|
499,002 | 24.41 | 24.90 | 24.08 | 0 | 0 | 0 | |
| 02/07/2024 |
24.41
|
504,968 | 23.92 | 24.66 | 23.67 | 0 | 0 | 0 | |
| 01/07/2024 |
23.92
|
452,008 | 23.67 | 24.00 | 23.51 | 0 | 0 | 0 | |
| 28/06/2024 |
23.67
|
536,613 | 23.43 | 24.08 | 23.43 | 0 | 0 | 0 | |
| 27/06/2024 |
23.43
|
456,202 | 23.51 | 23.92 | 23.35 | 0 | 0 | 0 | |
| 26/06/2024 |
23.51
|
509,903 | 23.35 | 24.33 | 23.18 | 0 | 0 | 0 | |
| 25/06/2024 |
23.35
|
511,703 | 23.35 | 23.59 | 23.10 | 0 | 0 | 0 | |
| 24/06/2024 |
23.35
|
495,011 | 23.59 | 23.67 | 23.26 | 0 | 0 | 0 | |
| 21/06/2024 |
23.59
|
498,900 | 23.51 | 23.67 | 23.10 | 0 | 0 | 0 | |
| 20/06/2024 |
23.51
|
563,302 | 23.51 | 23.67 | 23.02 | 0 | 0 | 0 | |
| 19/06/2024 |
23.51
|
504,303 | 23.51 | 23.67 | 23.26 | 0 | 0 | 0 | |
| 18/06/2024 |
23.51
|
505,324 | 23.43 | 23.67 | 23.26 | 0 | 0 | 0 | |
| 17/06/2024 |
23.43
|
548,137 | 23.43 | 23.84 | 23.10 | 0 | 0 | 0 | |
| 14/06/2024 |
23.43
|
517,500 | 23.67 | 24.08 | 23.18 | 0 | 0 | 0 | |
| 13/06/2024 |
23.67
|
543,077 | 23.35 | 24.08 | 23.18 | 0 | 0 | 0 | |
| 12/06/2024 |
23.35
|
583,871 | 23.26 | 23.51 | 23.10 | 0 | 0 | 0 | |
| 11/06/2024 |
23.26
|
472,750 | 23.10 | 23.43 | 22.85 | 0 | 0 | 0 | |
| 10/06/2024 |
23.10
|
497,423 | 23.35 | 23.59 | 23.02 | 0 | 0 | 0 | |
| 07/06/2024 |
23.35
|
541,764 | 23.35 | 23.67 | 23.10 | 0 | 0 | 0 | |
| 06/06/2024 |
23.35
|
473,873 | 23.59 | 23.92 | 23.26 | 0 | 0 | 0 | |
| 05/06/2024 |
23.59
|
466,600 | 23.18 | 23.75 | 23.02 | 0 | 0 | 0 | |
| 04/06/2024 |
23.43
|
534,662 | 23.59 | 24.00 | 23.02 | 0 | 0 | 0 | |
| 03/06/2024 |
23.59
|
490,727 | 23.59 | 24.08 | 23.26 | 0 | 0 | 0 | |
| 31/05/2024 |
23.59
|
421,969 | 23.84 | 24.16 | 23.35 | 0 | 0 | 0 | |
| 30/05/2024 |
23.84
|
528,902 | 23.84 | 24.00 | 23.18 | 0 | 0 | 0 | |
| 29/05/2024 |
23.84
|
519,600 | 24.16 | 24.41 | 23.43 | 0 | 0 | 0 | |
| 28/05/2024 |
24.16
|
575,919 | 23.75 | 24.49 | 23.35 | 0 | 0 | 0 | |
| 27/05/2024 |
23.75
|
537,935 | 23.75 | 24.00 | 23.26 | 0 | 0 | 0 | |
| 24/05/2024 |
23.75
|
538,863 | 24.33 | 24.33 | 23.10 | 0 | 0 | 0 | |
| 23/05/2024 |
24.33
|
563,510 | 23.92 | 24.33 | 23.26 | 0 | 0 | 0 | |
| 22/05/2024 |
23.92
|
518,656 | 24.41 | 24.57 | 23.67 | 0 | 0 | 0 | |
| 21/05/2024 |
24.41
|
583,414 | 24.98 | 25.07 | 24.41 | 0 | 0 | 0 | |
| 20/05/2024 |
24.98
|
431,608 | 24.90 | 25.15 | 24.74 | 0 | 0 | 0 | |
| 17/05/2024 |
24.90
|
492,722 | 25.07 | 25.31 | 24.41 | 0 | 0 | 0 | |
| 16/05/2024 |
25.07
|
444,614 | 24.98 | 25.23 | 24.25 | 0 | 0 | 0 | |
| 15/05/2024 |
24.98
|
627,200 | 24.25 | 25.31 | 24.00 | 0 | 0 | 0 | |
| 14/05/2024 |
24.25
|
614,622 | 23.84 | 24.41 | 23.59 | 0 | 0 | 0 | |
| 13/05/2024 |
23.84
|
537,847 | 24.08 | 24.25 | 23.43 | 0 | 600 | -0.0 | |
| 10/05/2024 |
24.08
|
506,705 | 24.66 | 24.74 | 23.75 | 0 | 0 | 0 | |
| 09/05/2024 |
24.66
|
630,938 | 25.07 | 25.07 | 24.66 | 0 | 0 | 0 | |
| 08/05/2024 |
25.07
|
679,002 | 25.23 | 25.31 | 24.41 | 0 | 0 | 0 | |
| 07/05/2024 |
25.23
|
638,920 | 25.23 | 25.56 | 24.82 | 0 | 0 | 0 | |
| 06/05/2024 |
25.23
|
666,606 | 24.57 | 25.80 | 24.08 | 0 | 0 | 0 | |