| 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) |
-3.05 | -11.44% | 90,173,500 | 1,050,700 | 26.2 |
22.90
27.25
23.50
|
|
2 tháng
(2026-01-12) |
-3.70 | -13.55% | 275,564,500 | 2,422,000 | 65.8 |
22.90
29
23.50
|
|
3 tháng
(2025-12-15) |
-4.10 | -14.80% | 381,264,100 | 1,219,800 | 32.7 |
22.90
29
23.50
|
|
6 tháng
(2025-09-15) |
-5.70 | -19.45% | 658,302,500 | -7,557,800 | -206.1 |
22.90
29.30
23.50
|
|
12 tháng
(2025-03-18) |
-1.97 | -7.69% | 1,837,852,800 | -9,779,560 | -242.6 |
19.09
31.26
23.50
|
|
24 tháng
(2024-03-25) |
0.67 | 2.93% | 3,381,301,000 | -17,029,055 | -440.8 |
19.09
31.26
23.50
|
|
36 tháng
(2023-03-29) |
13.20 | 126.96% | 5,191,300,400 | -24,841,764 | -661.4 |
10.32
31.26
23.50
|
|
60 tháng
(2021-04-08) |
5.20 | 28.25% | 6,580,352,800 | -18,057,795 | -566.7 |
7.89
31.26
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
22.83
|
6,557,900 | 22.35 | 22.91 | 22.22 | 2,275,200 | 96,600 | 56.4 | |
| 31/07/2024 |
22.30
|
3,962,400 | 22.74 | 23.22 | 22.22 | 178,600 | 72,700 | 2.7 | |
| 30/07/2024 |
22.65
|
13,457,500 | 24.35 | 24.61 | 22.65 | 103,500 | 1,004,300 | -25.1 | |
| 29/07/2024 |
24.35
|
3,678,000 | 24.70 | 24.70 | 23.87 | 103,500 | 1,004,300 | -25.1 | |
| 26/07/2024 |
24.43
|
6,916,900 | 23.26 | 24.43 | 23.17 | 414,900 | 597,000 | -4.9 | |
| 25/07/2024 |
23.13
|
4,166,600 | 22.70 | 23.35 | 22.48 | 139,200 | 160,100 | -0.6 | |
| 24/07/2024 |
23.04
|
6,642,700 | 21.57 | 23.04 | 21.43 | 1,424,900 | 8,400 | 36.1 | |
| 23/07/2024 |
21.70
|
6,035,700 | 23.30 | 23.65 | 21.70 | 740,300 | 689,400 | 1.1 | |
| 22/07/2024 |
23.30
|
5,150,800 | 24.52 | 24.61 | 23.30 | 165,400 | 62,900 | 2.7 | |
| 19/07/2024 |
24.48
|
2,262,800 | 25.04 | 25.04 | 24.48 | 77,400 | 1,600 | 2.1 | |
| 18/07/2024 |
25.13
|
5,239,200 | 24.83 | 25.22 | 24.17 | 216,100 | 5,800 | 5.9 | |
| 17/07/2024 |
24.87
|
5,326,400 | 26.35 | 26.35 | 24.26 | 96,600 | 89,300 | 0.2 | |
| 16/07/2024 |
26.09
|
2,843,200 | 26.52 | 26.65 | 26.04 | 2,800 | 5,400 | -0.1 | |
| 15/07/2024: Quyền mua cổ phiếu: 3/1 Giá: 15 (Volume + 33.33%, Ratio=0.33) | |||||||||
| 15/07/2024 |
26.26
|
5,614,800 | 26.39 | 26.83 | 25.96 | 4,000 | 885,300 | -26.6 | |
| 12/07/2024 |
25.43
|
9,977,000 | 25.81 | 26.03 | 25.29 | 40,100 | 203,100 | -5.6 | |
| 11/07/2024 |
25.85
|
10,861,700 | 26.93 | 26.93 | 25.85 | 4,000 | 65,200 | -2.2 | |
| 10/07/2024 |
26.93
|
11,184,700 | 27.60 | 27.87 | 26.18 | 53,200 | 1,284,500 | -45.2 | |
| 09/07/2024 |
27.31
|
13,301,600 | 26.67 | 27.31 | 26.48 | 378,500 | 16,300 | 13.0 | |
| 08/07/2024 |
26.48
|
6,311,200 | 26.18 | 26.71 | 26.07 | 1,600 | 145,400 | -5.1 | |
| 05/07/2024 |
26.37
|
8,146,600 | 25.51 | 26.37 | 25.51 | 587,500 | 12,700 | 19.9 | |
| 04/07/2024 |
25.51
|
5,670,100 | 25.88 | 25.88 | 25.21 | 4,200 | 115,000 | -3.8 | |
| 03/07/2024 |
25.77
|
2,919,400 | 26.00 | 26.22 | 25.77 | 33,500 | 69,700 | -1.3 | |
| 02/07/2024 |
25.88
|
2,868,100 | 26.03 | 26.03 | 25.62 | 5,500 | 53,000 | -1.6 | |
| 01/07/2024 |
25.81
|
3,521,400 | 25.43 | 25.96 | 25.14 | 239,400 | 151,300 | 3.0 | |
| 28/06/2024 |
25.43
|
5,162,600 | 26.52 | 26.56 | 25.43 | 52,400 | 105,200 | -1.8 | |
| 27/06/2024 |
26.33
|
2,540,600 | 26.78 | 26.86 | 26.30 | 9,600 | 354,000 | -12.2 | |
| 26/06/2024 |
26.93
|
12,241,300 | 26.03 | 26.93 | 25.10 | 1,627,900 | 403,100 | 42.8 | |
| 25/06/2024 |
25.96
|
5,696,200 | 26.15 | 26.26 | 25.66 | 606,400 | 316,100 | 10.0 | |
| 24/06/2024 |
26.07
|
8,312,300 | 27.31 | 27.45 | 25.88 | 17,000 | 688,600 | -23.8 | |
| 21/06/2024 |
27.53
|
13,129,100 | 27.38 | 28.09 | 27.04 | 414,200 | 590,300 | -6.7 | |
| 20/06/2024 |
27.16
|
6,363,000 | 27.08 | 27.27 | 26.56 | 2,500 | 134,100 | -4.7 | |
| 19/06/2024 |
26.86
|
6,676,800 | 26.67 | 27.12 | 26.41 | 102,400 | 375,500 | -9.8 | |
| 18/06/2024 |
26.41
|
5,215,700 | 26.07 | 26.82 | 26.03 | 1,459,400 | 111,000 | 47.8 | |
| 17/06/2024 |
25.88
|
6,560,900 | 26.26 | 26.41 | 25.85 | 316,400 | 18,100 | 10.3 | |
| 14/06/2024 |
26.33
|
7,494,900 | 27.23 | 27.45 | 26.33 | 4,600 | 834,900 | -30.0 | |
| 13/06/2024 |
27.16
|
5,224,300 | 26.93 | 27.27 | 26.74 | 54,000 | 186,800 | -4.8 | |
| 12/06/2024 |
26.74
|
2,697,200 | 26.63 | 26.86 | 26.44 | 27,000 | 109,000 | -2.9 | |
| 11/06/2024 |
26.67
|
3,900,800 | 26.93 | 27.01 | 26.48 | 43,500 | 319,100 | -9.8 | |
| 10/06/2024 |
26.93
|
7,335,400 | 26.48 | 27.57 | 26.48 | 852,600 | 676,400 | 6.4 | |
| 07/06/2024 |
26.44
|
3,697,900 | 26.30 | 26.67 | 26.07 | 215,100 | 300,406 | -3.0 | |
| 06/06/2024 |
26.07
|
8,213,400 | 26.41 | 26.56 | 25.66 | 379,900 | 9,235 | 13.0 | |
| 05/06/2024 |
26.33
|
5,987,800 | 26.93 | 26.93 | 26.33 | 50,900 | 78,700 | -1.0 | |
| 04/06/2024 |
26.86
|
7,956,000 | 26.78 | 27.45 | 26.44 | 296,300 | 462,800 | -6.1 | |
| 03/06/2024 |
26.63
|
4,991,400 | 26.71 | 26.82 | 26.37 | 4,800 | 200,900 | -7.0 | |
| 31/05/2024 |
26.59
|
3,415,900 | 26.93 | 27.01 | 26.44 | 103,700 | 679,600 | -20.6 | |
| 30/05/2024 |
26.78
|
10,523,300 | 26.03 | 26.93 | 25.36 | 614,700 | 564,800 | 1.5 | |
| 29/05/2024 |
26.26
|
8,063,000 | 26.71 | 27.23 | 26.26 | 191,100 | 1,251,100 | -37.7 | |
| 28/05/2024 |
26.48
|
5,507,900 | 26.18 | 26.71 | 26.07 | 223,300 | 379,800 | -5.6 | |
| 27/05/2024 |
26.07
|
4,239,600 | 26.03 | 26.33 | 25.66 | 221,200 | 113,600 | 3.7 | |
| 24/05/2024 |
26.03
|
11,757,600 | 26.41 | 27.08 | 25.17 | 347,100 | 1,375,200 | -36.1 | |
| 23/05/2024 |
26.67
|
7,568,700 | 25.51 | 26.74 | 25.51 | 1,488,100 | 376,000 | 39.0 | |
| 22/05/2024 |
25.70
|
11,754,100 | 26.41 | 26.41 | 25.62 | 269,400 | 1,076,100 | -28.0 | |
| 21/05/2024 |
26.22
|
12,220,100 | 25.81 | 26.52 | 25.40 | 1,203,300 | 517,800 | 23.4 | |
| 20/05/2024 |
25.85
|
13,839,800 | 25.58 | 25.92 | 25.40 | 4,846,400 | 48,700 | 165.1 | |
| 17/05/2024 |
24.99
|
20,400,600 | 23.86 | 25.10 | 23.79 | 1,962,800 | 522,600 | 47.9 | |
| 16/05/2024 |
23.49
|
12,118,900 | 23.34 | 23.79 | 23.08 | 727,600 | 116,900 | 19.2 | |
| 15/05/2024 |
23.08
|
11,524,000 | 23.34 | 23.71 | 23.04 | 154,300 | 657,700 | -15.7 | |
| 14/05/2024 |
23.15
|
7,535,800 | 23.56 | 23.56 | 23.08 | 1,118,600 | 17,200 | 34.2 | |
| 13/05/2024 |
23.34
|
15,442,400 | 22.97 | 23.75 | 22.74 | 51,200 | 1,700 | 1.5 | |
| 10/05/2024 |
22.97
|
16,847,400 | 21.77 | 22.97 | 21.69 | 758,900 | 135,800 | 18.3 | |
| 09/05/2024 |
21.62
|
6,852,100 | 22.03 | 22.14 | 21.62 | 300 | 1,035,900 | -30.3 | |
| 08/05/2024 |
21.92
|
7,709,500 | 21.77 | 22.03 | 21.58 | 200,300 | 1,202,000 | -29.2 | |
| 07/05/2024 |
22.07
|
10,723,200 | 21.69 | 22.18 | 21.54 | 61,100 | 39,300 | 0.6 | |
| 06/05/2024 |
21.58
|
9,788,400 | 21.02 | 21.66 | 20.98 | 1,192,200 | 2,800 | 33.9 | |
| 03/05/2024 |
20.87
|
6,654,700 | 21.32 | 21.43 | 20.80 | 13,600 | 80,500 | -1.9 | |
| 02/05/2024 |
21.21
|
7,089,200 | 21.17 | 21.51 | 20.98 | 0 | 354,500 | -10.1 | |
| 26/04/2024 |
20.95
|
7,794,700 | 20.50 | 21.10 | 20.46 | 4,800 | 268,000 | -7.3 | |
| 25/04/2024 |
20.72
|
6,432,800 | 20.98 | 20.98 | 20.39 | 416,900 | 899,800 | -13.2 | |
| 24/04/2024 |
20.95
|
9,206,300 | 20.27 | 20.95 | 20.27 | 375,900 | 67,500 | 8.6 | |
| 23/04/2024 |
20.20
|
7,203,400 | 20.72 | 20.80 | 19.60 | 227,600 | 146,600 | 2.0 | |
| 22/04/2024 |
20.80
|
10,985,600 | 19.67 | 20.80 | 19.52 | 959,300 | 57,700 | 24.0 | |
| 19/04/2024 |
19.45
|
10,159,500 | 20.20 | 20.42 | 19.45 | 136,800 | 15,100 | 3.2 | |
| 17/04/2024 |
20.68
|
7,648,800 | 20.72 | 21.02 | 20.46 | 300,400 | 88,400 | 5.9 | |
| 16/04/2024 |
20.50
|
10,396,600 | 21.40 | 21.43 | 20.16 | 213,400 | 117,200 | 2.6 | |
| 15/04/2024 |
21.51
|
8,388,100 | 23.12 | 23.12 | 21.51 | 9,800 | 138,800 | -4.0 | |
| 12/04/2024 |
23.12
|
5,274,900 | 23.34 | 23.41 | 23.00 | 2,400 | 12,000 | -0.3 | |
| 11/04/2024 |
23.19
|
8,387,000 | 22.67 | 23.23 | 22.55 | 3,000 | 23,900 | -0.6 | |
| 10/04/2024 |
23.04
|
7,580,800 | 22.93 | 23.38 | 22.82 | 113,900 | 80,800 | 1.0 | |
| 09/04/2024 |
22.97
|
10,859,500 | 22.82 | 23.04 | 22.18 | 2,900 | 1,893,300 | -56.8 | |
| 08/04/2024 |
22.82
|
9,741,400 | 23.00 | 23.04 | 22.52 | 14,800 | 14,200 | 0.0 | |
| 05/04/2024 |
22.85
|
9,486,400 | 23.94 | 24.09 | 22.85 | 369,900 | 30,900 | 10.4 | |
| 04/04/2024 |
24.24
|
21,199,800 | 24.28 | 25.10 | 24.09 | 2,030,400 | 8,200 | 66.5 | |
| 03/04/2024 |
23.90
|
6,825,200 | 24.16 | 24.24 | 23.60 | 0 | 130,400 | -4.2 | |
| 02/04/2024 |
24.13
|
8,492,000 | 23.83 | 24.16 | 23.49 | 300 | 208,600 | -6.6 | |
| 01/04/2024 |
23.94
|
8,168,400 | 24.24 | 24.28 | 23.75 | 0 | 3,200 | -0.1 | |
| 29/03/2024 |
24.24
|
10,452,500 | 24.28 | 24.42 | 23.86 | 104,700 | 0 | 3.4 | |
| 28/03/2024 |
24.09
|
10,512,500 | 23.86 | 24.24 | 23.79 | 228,300 | 2,300 | 7.2 | |
| 27/03/2024 |
23.71
|
7,626,900 | 23.60 | 23.79 | 23.41 | 0 | 1,500 | -0.0 | |
| 26/03/2024 |
23.56
|
7,957,300 | 22.82 | 23.56 | 22.55 | 5,000 | 1,600 | 0.1 | |
| 25/03/2024 |
22.93
|
11,126,200 | 23.64 | 23.64 | 22.78 | 23,500 | 11,800 | 0.4 | |
| 22/03/2024 |
23.60
|
12,661,200 | 23.71 | 23.94 | 23.45 | 13,800 | 18,900 | -0.2 | |
| 21/03/2024 |
23.60
|
11,551,500 | 23.34 | 23.71 | 23.23 | 6,800 | 17,600 | -0.3 | |
| 20/03/2024 |
23.19
|
10,101,400 | 22.97 | 23.41 | 22.74 | 9,900 | 0 | 0.3 | |
| 19/03/2024 |
22.89
|
8,905,600 | 22.97 | 23.19 | 22.52 | 9,000 | 346,800 | -10.3 | |
| 18/03/2024 |
22.89
|
16,271,800 | 23.49 | 23.79 | 21.92 | 27,500 | 146,700 | -3.8 | |
| 15/03/2024 |
23.56
|
9,078,600 | 23.71 | 23.75 | 23.23 | 14,800 | 34,600 | -0.6 | |
| 14/03/2024 |
23.64
|
13,441,600 | 23.86 | 23.94 | 23.34 | 95,200 | 1,906,000 | -57.2 | |
| 13/03/2024 |
23.94
|
17,142,300 | 23.08 | 23.94 | 22.85 | 97,700 | 30,800 | 2.1 | |
| 12/03/2024 |
22.97
|
12,795,900 | 23.00 | 23.08 | 22.55 | 22,400 | 36,400 | -0.4 | |
| 11/03/2024 |
22.89
|
24,071,400 | 22.14 | 22.97 | 22.14 | 1,996,800 | 352,600 | 49.9 | |