| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1 | -6.90% | 317,100 | 0 | 0 |
13.40
14.50
13.40
|
|
2 tháng
(2026-04-13) |
-1.70 | -11.18% | 525,800 | 0 | 0 |
13.40
15.20
13.40
|
|
3 tháng
(2026-03-16) |
-1.80 | -11.76% | 901,500 | 0 | 0 |
13.40
16
13.40
|
|
6 tháng
(2025-12-15) |
-4.20 | -23.73% | 2,528,500 | 0 | 0 |
13.40
18.10
13.40
|
|
12 tháng
(2025-06-17) |
-6.77 | -33.41% | 8,928,300 | 0 | 0 |
13.40
24.90
13.40
|
|
24 tháng
(2024-06-24) |
-11.95 | -46.96% | 25,107,029 | 0 | 0 |
13.40
32.27
13.40
|
|
36 tháng
(2023-06-28) |
-11.50 | -46% | 47,523,809 | -3 | -0.0 |
13.40
32.27
13.40
|
|
60 tháng
(2021-07-08) |
-18.60 | -57.95% | 89,824,859 | -4,510 | -0.3 |
13.40
81.34
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
24.73
|
55,540 | 25.09 | 25.27 | 24.73 | 0 | 0 | 0 | |
| 29/10/2024 |
25.09
|
44,486 | 25.64 | 25.64 | 25 | 0 | 0 | 0 | |
| 28/10/2024 |
25.09
|
15,334 | 25.27 | 25.36 | 25.09 | 0 | 0 | 0 | |
| 25/10/2024 |
25.27
|
5,963 | 25.64 | 25.64 | 25.27 | 0 | 0 | 0 | |
| 24/10/2024 |
25.36
|
12,151 | 25.27 | 25.45 | 25.27 | 0 | 0 | 0 | |
| 23/10/2024 |
25.27
|
25,943 | 25 | 25.73 | 25 | 0 | 0 | 0 | |
| 22/10/2024 |
25.27
|
27,180 | 25.18 | 25.36 | 25 | 0 | 0 | 0 | |
| 21/10/2024 |
25
|
37,840 | 25.45 | 25.64 | 25 | 0 | 0 | 0 | |
| 18/10/2024 |
25.36
|
33,740 | 25.64 | 25.91 | 25.36 | 0 | 0 | 0 | |
| 17/10/2024 |
25.64
|
18,240 | 25.45 | 25.64 | 25.27 | 0 | 0 | 0 | |
| 16/10/2024 |
25.45
|
10,780 | 25.09 | 25.73 | 25.09 | 0 | 0 | 0 | |
| 15/10/2024 |
25.45
|
14,517 | 25.45 | 25.82 | 25.36 | 0 | 0 | 0 | |
| 14/10/2024 |
25.45
|
30,426 | 27.18 | 27.18 | 25.36 | 0 | 0 | 0 | |
| 11/10/2024 |
25.36
|
36,147 | 25.45 | 25.64 | 25.27 | 0 | 0 | 0 | |
| 10/10/2024 |
25.45
|
32,800 | 25.64 | 25.64 | 25.45 | 0 | 0 | 0 | |
| 09/10/2024 |
25.64
|
20,034 | 25.55 | 25.73 | 25.45 | 0 | 0 | 0 | |
| 08/10/2024 |
25.55
|
85,921 | 25.64 | 25.64 | 25.45 | 0 | 0 | 0 | |
| 07/10/2024 |
25.64
|
43,627 | 25.64 | 25.91 | 25.64 | 0 | 0 | 0 | |
| 04/10/2024 |
25.64
|
63,730 | 25.45 | 25.73 | 25.45 | 0 | 0 | 0 | |
| 03/10/2024 |
25.73
|
95,824 | 25.73 | 25.91 | 25.55 | 0 | 0 | 0 | |
| 02/10/2024 |
25.73
|
30,217 | 25.64 | 26 | 25.45 | 0 | 0 | 0 | |
| 01/10/2024 |
25.73
|
30,371 | 25.45 | 25.91 | 25.45 | 0 | 0 | 0 | |
| 30/09/2024 |
25.55
|
40,641 | 25.82 | 25.91 | 25.55 | 0 | 0 | 0 | |
| 27/09/2024 |
25.73
|
85,111 | 26.18 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 26/09/2024 |
26
|
72,687 | 25.91 | 26 | 25.82 | 0 | 0 | 0 | |
| 25/09/2024 |
25.91
|
52,650 | 25.82 | 26.18 | 25.45 | 0 | 0 | 0 | |
| 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 | |