| 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) |
-3.05 | -7.97% | 31,537,100 | -1,821,600 | -66.6 |
34.55
38.30
35.20
|
|
2 tháng
(2026-01-15) |
-3.25 | -8.45% | 102,563,700 | 697,100 | 28.7 |
34.55
39.20
35.20
|
|
3 tháng
(2025-12-16) |
-0.80 | -2.22% | 171,300,300 | 2,756,200 | 102.3 |
34.55
39.20
35.20
|
|
6 tháng
(2025-09-17) |
1.25 | 3.68% | 302,124,300 | 1,822,200 | 69.7 |
31.35
39.20
35.20
|
|
12 tháng
(2025-03-21) |
2.35 | 7.15% | 839,652,100 | 3,403,577 | 199.7 |
27.95
39.20
35.20
|
|
24 tháng
(2024-03-26) |
15.12 | 75.27% | 1,695,949,900 | 10,769,076 | 401.3 |
17.30
39.20
35.20
|
|
36 tháng
(2023-04-03) |
20.91 | 146.25% | 2,373,720,500 | 11,551,871 | 418.5 |
14.15
39.20
35.20
|
|
60 tháng
(2021-12-03) |
25.99 | 282.31% | 3,061,839,400 | 11,422,283 | 431.3 |
9.21
39.20
35.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/08/2024 |
17.90
|
2,560,700 | 17.05 | 18 | 17.05 | 418,300 | 8,000 | 7.1 | |
| 01/08/2024 |
17.30
|
5,220,000 | 18.30 | 18.35 | 17.15 | 133,600 | 501,400 | -6.4 | |
| 31/07/2024 |
18.25
|
2,763,400 | 18.20 | 18.35 | 18.10 | 441,500 | 4,700 | 7.9 | |
| 30/07/2024 |
18.70
|
1,742,500 | 18.90 | 18.90 | 18.25 | 0 | 219,200 | -4.1 | |
| 29/07/2024 |
18.80
|
1,118,000 | 18.90 | 18.90 | 18.50 | 0 | 219,200 | -4.1 | |
| 26/07/2024 |
18.80
|
1,316,000 | 18.55 | 18.80 | 18.30 | 3,700 | 41,000 | -0.7 | |
| 25/07/2024 |
18.55
|
1,270,100 | 18.40 | 18.55 | 17.95 | 53,300 | 6,600 | 0.9 | |
| 24/07/2024 |
18.45
|
2,103,100 | 17.85 | 18.75 | 17.60 | 287,000 | 56,300 | 4.2 | |
| 23/07/2024 |
18
|
2,060,600 | 18.65 | 18.75 | 18 | 4,000 | 19,200 | -0.3 | |
| 22/07/2024 |
18.70
|
1,557,600 | 18.90 | 19.10 | 18.50 | 900 | 64,600 | -1.2 | |
| 19/07/2024 |
19
|
1,616,700 | 19.05 | 19.20 | 18.70 | 149,100 | 0 | 2.8 | |
| 18/07/2024 |
19.10
|
2,449,400 | 19.10 | 19.10 | 18.55 | 123,100 | 60,000 | 1.2 | |
| 17/07/2024 |
18.90
|
4,198,500 | 20.10 | 20.10 | 18.85 | 68,700 | 104,600 | -0.7 | |
| 16/07/2024 |
20.10
|
1,610,300 | 20.10 | 20.35 | 20.05 | 135,600 | 0 | 2.7 | |
| 15/07/2024 |
20.20
|
1,992,000 | 20.35 | 20.55 | 20.05 | 100 | 23,400 | -0.5 | |
| 12/07/2024 |
20.25
|
2,631,200 | 20.20 | 20.55 | 19.95 | 151,100 | 11,300 | 2.8 | |
| 11/07/2024 |
20.20
|
2,627,100 | 20.85 | 20.95 | 20.10 | 2,500 | 307,600 | -6.2 | |
| 10/07/2024 |
20.55
|
3,060,500 | 20.70 | 21 | 20.55 | 800 | 175,700 | -3.7 | |
| 09/07/2024 |
20.65
|
3,456,000 | 20.10 | 20.65 | 20.10 | 23,400 | 67,100 | -0.9 | |
| 08/07/2024 |
20
|
1,939,700 | 19.65 | 20 | 19.65 | 218,400 | 600 | 4.3 | |
| 05/07/2024 |
19.60
|
2,293,500 | 19.80 | 19.90 | 19.45 | 64,700 | 38,600 | 0.5 | |
| 04/07/2024 |
19.75
|
1,643,000 | 20 | 20.05 | 19.70 | 0 | 350,000 | -7.0 | |
| 03/07/2024 |
19.95
|
2,303,900 | 19.80 | 20.30 | 19.70 | 83,300 | 103,900 | -0.4 | |
| 02/07/2024 |
19.80
|
1,204,400 | 19.65 | 19.80 | 19.60 | 25,100 | 77,500 | -1.0 | |
| 01/07/2024 |
19.70
|
2,001,000 | 19.55 | 19.75 | 19.30 | 246,100 | 210,100 | 0.7 | |
| 28/06/2024 |
19.55
|
3,516,400 | 20.25 | 20.40 | 19.30 | 92,800 | 624,600 | -10.6 | |
| 27/06/2024 |
20.30
|
1,492,900 | 20.30 | 20.35 | 20.10 | 27,700 | 40,800 | -0.3 | |
| 26/06/2024 |
20.45
|
3,178,000 | 20.30 | 20.45 | 19.85 | 17,900 | 89,000 | -1.4 | |
| 25/06/2024 |
20.45
|
3,438,400 | 19.75 | 20.60 | 19.55 | 553,200 | 0 | 11.1 | |
| 24/06/2024 |
19.95
|
5,909,800 | 21 | 21.10 | 19.90 | 109,100 | 301,800 | -4.0 | |
| 21/06/2024 |
21
|
5,377,400 | 20.95 | 21.70 | 20.75 | 89,400 | 99,900 | -0.2 | |
| 20/06/2024 |
20.95
|
2,926,300 | 21.35 | 21.45 | 20.85 | 60,500 | 181,500 | -2.6 | |
| 19/06/2024 |
21.30
|
2,270,400 | 21.55 | 21.75 | 21.30 | 2,300 | 9,900 | -0.2 | |
| 18/06/2024 |
21.50
|
2,754,500 | 21.10 | 21.90 | 21 | 271,700 | 0 | 5.8 | |
| 17/06/2024 |
21.15
|
2,951,700 | 21.60 | 21.60 | 21.10 | 105,900 | 5,000 | 2.1 | |
| 14/06/2024 |
21.65
|
3,434,000 | 22.35 | 22.55 | 21.65 | 10,300 | 6,700 | 0.1 | |
| 13/06/2024 |
22.35
|
2,115,200 | 22.50 | 22.65 | 22.25 | 0 | 3,000 | -0.1 | |
| 12/06/2024 |
22.30
|
1,882,000 | 22.40 | 22.45 | 22 | 0 | 124,900 | -2.8 | |
| 11/06/2024 |
22.30
|
3,739,700 | 22.45 | 22.50 | 22.15 | 36,000 | 58,200 | -0.5 | |
| 10/06/2024 |
22.50
|
5,133,300 | 22.20 | 22.75 | 22.20 | 3,500 | 0 | 0.1 | |
| 07/06/2024 |
22.20
|
3,274,600 | 22.15 | 22.45 | 22 | 175,984 | 0 | 3.9 | |
| 06/06/2024 |
22
|
3,764,300 | 22.35 | 22.50 | 22 | 207,071 | 18,300 | 4.2 | |
| 05/06/2024 |
22.45
|
2,872,900 | 22.60 | 22.85 | 22.45 | 1,800 | 0 | 0.0 | |
| 04/06/2024 |
22.75
|
4,390,900 | 22.75 | 23.05 | 22.65 | 1,000 | 6,000 | -0.1 | |
| 03/06/2024 |
22.85
|
3,306,800 | 22.90 | 23 | 22.70 | 100 | 13,400 | -0.3 | |
| 31/05/2024 |
22.85
|
5,498,400 | 23.30 | 23.35 | 22.65 | 335,700 | 20,300 | 7.2 | |
| 30/05/2024 |
23.25
|
7,936,400 | 22.70 | 23.25 | 22.25 | 1,262,300 | 39,600 | 27.8 | |
| 29/05/2024 |
22.95
|
9,455,900 | 22.75 | 23.45 | 22.45 | 1,000,000 | 757,200 | 5.6 | |
| 28/05/2024 |
22.70
|
5,409,600 | 22.35 | 22.90 | 22.30 | 34,200 | 169,800 | -3.1 | |
| 27/05/2024 |
22.25
|
2,273,900 | 22.25 | 22.40 | 22.05 | 39,600 | 50,900 | -0.3 | |
| 24/05/2024 |
22.25
|
4,456,700 | 22.45 | 22.80 | 22 | 114,400 | 345,400 | -5.2 | |
| 23/05/2024 |
22.65
|
5,795,700 | 22.10 | 22.85 | 21.95 | 56,100 | 537,100 | -10.9 | |
| 22/05/2024 |
22.25
|
4,820,200 | 22.30 | 22.40 | 21.85 | 5,100 | 185,500 | -4.0 | |
| 21/05/2024 |
22.45
|
7,827,000 | 22.35 | 22.60 | 21.95 | 345,800 | 208,200 | 3.1 | |
| 20/05/2024 |
22.50
|
6,682,400 | 22.75 | 22.85 | 22.05 | 488,000 | 422,600 | 1.3 | |
| 17/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 100/47.6767 Giá: 10 (Volume + 47.68%, Ratio=0.48) | |||||||||
| 17/05/2024 |
22.10
|
4,011,200 | 22 | 22.10 | 21.80 | 52,100 | 88,300 | -0.8 | |
| 16/05/2024 |
20.72
|
11,242,300 | 20.93 | 20.97 | 20.15 | 261,400 | 755,300 | -14.4 | |
| 15/05/2024 |
20.79
|
10,830,500 | 20.54 | 21.57 | 20.44 | 274,300 | 198,100 | 2.2 | |
| 14/05/2024 |
20.79
|
4,411,200 | 21.14 | 21.14 | 20.58 | 20,100 | 33,800 | -0.4 | |
| 13/05/2024 |
21.07
|
13,747,800 | 19.59 | 21.07 | 19.55 | 1,800,600 | 3,000 | 51.9 | |
| 10/05/2024 |
19.69
|
3,738,700 | 19.73 | 19.77 | 19.38 | 49,700 | 7,000 | 1.2 | |
| 09/05/2024 |
19.73
|
4,775,700 | 20.05 | 20.08 | 19.59 | 106,800 | 108,700 | -0.1 | |
| 08/05/2024 |
20.05
|
4,235,500 | 20.05 | 20.22 | 19.73 | 56,000 | 45,100 | 0.3 | |
| 07/05/2024 |
20.08
|
5,381,600 | 19.87 | 20.12 | 19.62 | 77,500 | 67,700 | 0.3 | |
| 06/05/2024 |
19.91
|
4,934,400 | 19.41 | 20.05 | 19.41 | 140,200 | 8,500 | 3.7 | |
| 03/05/2024 |
19.45
|
3,740,400 | 19.91 | 20.08 | 19.38 | 0 | 223,000 | -6.2 | |
| 02/05/2024 |
19.98
|
2,980,000 | 19.98 | 20.12 | 19.73 | 20,700 | 30,900 | -0.3 | |
| 26/04/2024 |
19.98
|
5,064,300 | 19.31 | 20.12 | 19.31 | 48,200 | 67,700 | -0.6 | |
| 25/04/2024 |
19.38
|
2,719,200 | 19.52 | 19.55 | 19.20 | 0 | 295,500 | -8.1 | |
| 24/04/2024 |
19.38
|
4,511,700 | 18.95 | 19.38 | 18.95 | 78,000 | 0 | 2.1 | |
| 23/04/2024 |
18.95
|
2,591,200 | 19.02 | 19.09 | 18.67 | 200 | 85,000 | -2.3 | |
| 22/04/2024 |
19.02
|
5,253,600 | 18.35 | 19.06 | 18.28 | 105,600 | 0 | 2.8 | |
| 19/04/2024 |
18.35
|
3,843,700 | 18.32 | 18.57 | 17.86 | 180,400 | 22,100 | 4.1 | |
| 17/04/2024 |
18.49
|
3,312,200 | 18.25 | 18.57 | 18.14 | 49,400 | 9,600 | 1.0 | |
| 16/04/2024 |
18.35
|
4,541,200 | 17.79 | 18.35 | 17.65 | 234,100 | 37,600 | 5.0 | |
| 15/04/2024 |
17.97
|
4,675,300 | 19.02 | 19.06 | 17.97 | 2,400 | 508,300 | -13.5 | |
| 12/04/2024 |
19.06
|
4,215,200 | 19.27 | 19.55 | 18.95 | 100 | 35,200 | -1.0 | |
| 11/04/2024 |
19.27
|
2,603,900 | 19.48 | 19.48 | 19.06 | 169,400 | 18,100 | 4.1 | |
| 10/04/2024 |
19.48
|
5,840,600 | 18.67 | 19.48 | 18.53 | 507,000 | 10,700 | 13.3 | |
| 09/04/2024 |
18.95
|
3,671,800 | 19.09 | 19.24 | 18.67 | 17,800 | 1,200 | 0.4 | |
| 08/04/2024 |
19.20
|
3,329,500 | 19.48 | 19.62 | 19.20 | 0 | 0 | 0 | |
| 05/04/2024 |
19.34
|
4,374,300 | 19.06 | 19.45 | 18.95 | 58,400 | 81,700 | -0.6 | |
| 04/04/2024 |
19.02
|
3,844,300 | 18.85 | 19.45 | 18.85 | 23,300 | 1,400 | 0.6 | |
| 03/04/2024 |
18.99
|
3,163,500 | 19.48 | 19.73 | 18.99 | 400 | 84,700 | -2.3 | |
| 02/04/2024 |
19.55
|
3,311,800 | 19.41 | 19.59 | 18.99 | 84,600 | 52,900 | 0.9 | |
| 01/04/2024 |
19.55
|
3,398,000 | 19.98 | 20.01 | 19.41 | 400 | 584,200 | -16.3 | |
| 29/03/2024 |
20.05
|
4,454,700 | 20.37 | 20.54 | 19.77 | 87,300 | 325,200 | -6.9 | |
| 28/03/2024 |
20.37
|
3,928,700 | 20.37 | 20.61 | 20.08 | 39,000 | 81,900 | -1.2 | |
| 27/03/2024 |
20.33
|
5,004,700 | 20.15 | 20.37 | 20.08 | 393,000 | 93,300 | 8.6 | |
| 26/03/2024 |
20.08
|
4,026,300 | 19.84 | 20.08 | 19.77 | 11,000 | 93,600 | -2.3 | |
| 25/03/2024 |
20.05
|
4,347,300 | 20.05 | 20.22 | 19.66 | 0 | 151,600 | -4.3 | |
| 22/03/2024 |
20.01
|
5,957,500 | 19.87 | 20.37 | 19.80 | 156,800 | 310,800 | -4.4 | |
| 21/03/2024 |
19.87
|
3,188,000 | 19.87 | 19.94 | 19.73 | 76,900 | 0 | 2.2 | |
| 20/03/2024 |
19.87
|
3,667,400 | 19.80 | 19.94 | 19.45 | 108,000 | 107,200 | 0.0 | |
| 19/03/2024 |
19.84
|
3,436,200 | 20.08 | 20.12 | 19.73 | 32,900 | 158,300 | -3.5 | |
| 18/03/2024 |
20.05
|
8,079,800 | 19.84 | 20.29 | 18.88 | 486,500 | 185,800 | 8.2 | |
| 15/03/2024 |
19.94
|
4,167,200 | 19.80 | 19.98 | 19.66 | 0 | 609,600 | -17.1 | |
| 14/03/2024 |
19.91
|
5,889,000 | 19.59 | 19.94 | 19.27 | 23,500 | 343,000 | -8.8 | |
| 13/03/2024 |
19.48
|
3,904,200 | 19.48 | 19.77 | 19.38 | 78,100 | 79,800 | -0.0 | |
| 12/03/2024 |
19.48
|
4,332,800 | 19.69 | 19.69 | 19.31 | 4,200 | 313,400 | -8.5 | |