| 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) |
-0.05 | -0.19% | 1,060,504,100 | 132,479,700 | 3,834.4 |
25.35
29.40
26.65
|
|
2 tháng
(2026-01-12) |
-0.70 | -2.55% | 2,076,284,900 | 186,286,700 | 5,328.8 |
25.35
29.40
26.65
|
|
3 tháng
(2025-12-15) |
0.55 | 2.10% | 2,683,099,500 | 213,829,600 | 6,059.9 |
25.35
29.40
26.65
|
|
6 tháng
(2025-09-15) |
-3.55 | -11.70% | 5,296,328,500 | 270,837,000 | 7,596.0 |
25.35
30.35
26.65
|
|
12 tháng
(2025-03-18) |
3.80 | 16.52% | 11,168,515,200 | 68,532,507 | 2,477.4 |
17.75
30.35
26.65
|
|
24 tháng
(2024-03-25) |
3.92 | 17.14% | 16,137,820,600 | -151,952,506 | -3,294.5 |
17.75
30.35
26.65
|
|
36 tháng
(2023-03-29) |
11.04 | 70.08% | 22,096,964,700 | -80,863,404 | -1,878.0 |
15.49
30.35
26.65
|
|
60 tháng
(2021-04-08) |
6 | 28.83% | 34,860,853,700 | -329,685,323 | -19,108.5 |
9.17
33.25
26.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
22.25
|
30,480,400 | 22.92 | 23.04 | 22.17 | 2,250,700 | 1,975,500 | 8.1 | |
| 31/07/2024 |
22.67
|
24,285,900 | 23.25 | 23.25 | 22.58 | 2,409,700 | 3,074,700 | -18.5 | |
| 30/07/2024 |
23.25
|
15,542,800 | 23.33 | 23.50 | 23.25 | 1,494,300 | 1,061,000 | 12.1 | |
| 29/07/2024 |
23.25
|
15,443,700 | 23.04 | 23.42 | 23 | 1,494,300 | 1,061,000 | 12.1 | |
| 26/07/2024 |
22.88
|
8,806,900 | 22.79 | 23.04 | 22.79 | 1,267,500 | 3,259,900 | -54.7 | |
| 25/07/2024 |
22.79
|
13,319,700 | 23 | 23.04 | 22.75 | 675,700 | 2,108,000 | -39.2 | |
| 24/07/2024 |
23.08
|
19,233,100 | 23.13 | 23.29 | 22.58 | 3,328,900 | 972,100 | 65.3 | |
| 23/07/2024 |
23.17
|
15,056,900 | 23.38 | 23.50 | 23.17 | 1,288,500 | 1,899,632 | -17.1 | |
| 22/07/2024 |
23.38
|
18,399,400 | 23.42 | 23.50 | 23.13 | 2,085,000 | 1,336,100 | 21.0 | |
| 19/07/2024 |
23.50
|
11,865,200 | 23.67 | 23.67 | 23.50 | 3,678,400 | 1,986,800 | 47.8 | |
| 18/07/2024 |
23.67
|
20,477,300 | 23.50 | 23.71 | 23.38 | 4,350,600 | 2,455,000 | 53.6 | |
| 17/07/2024 |
23.50
|
25,546,900 | 23.79 | 23.83 | 23 | 4,201,200 | 4,020,200 | 4.9 | |
| 16/07/2024 |
23.71
|
12,327,400 | 23.75 | 23.88 | 23.67 | 3,147,700 | 2,168,800 | 27.9 | |
| 15/07/2024 |
23.71
|
16,287,600 | 23.79 | 23.96 | 23.50 | 831,700 | 3,154,300 | -66.0 | |
| 12/07/2024 |
23.75
|
18,050,400 | 24.08 | 24.13 | 23.71 | 2,218,000 | 2,748,500 | -15.2 | |
| 11/07/2024 |
24.04
|
14,512,000 | 24.29 | 24.38 | 24.04 | 825,900 | 1,019,300 | -5.6 | |
| 10/07/2024 |
24.13
|
30,969,800 | 24.25 | 24.58 | 24.13 | 2,966,600 | 1,711,300 | 36.2 | |
| 09/07/2024 |
24.17
|
22,548,200 | 24 | 24.33 | 23.96 | 2,726,800 | 2,733,400 | -0.0 | |
| 08/07/2024 |
24
|
18,430,100 | 23.92 | 24.21 | 23.88 | 909,900 | 4,181,000 | -94.2 | |
| 05/07/2024 |
23.88
|
12,362,300 | 23.92 | 24.13 | 23.83 | 954,200 | 1,172,700 | -6.3 | |
| 04/07/2024 |
23.92
|
9,353,000 | 24.04 | 24.21 | 23.83 | 342,900 | 2,095,500 | -50.5 | |
| 03/07/2024 |
23.96
|
17,252,800 | 24.17 | 24.25 | 23.92 | 2,002,800 | 1,877,700 | 3.7 | |
| 02/07/2024 |
23.92
|
21,258,400 | 23.63 | 24.04 | 23.54 | 4,439,200 | 3,268,200 | 33.9 | |
| 01/07/2024 |
23.63
|
13,557,400 | 23.58 | 23.75 | 23.38 | 669,300 | 2,481,800 | -51.3 | |
| 28/06/2024 |
23.58
|
22,182,300 | 23.96 | 24.08 | 23.58 | 4,331,300 | 6,424,300 | -59.7 | |
| 27/06/2024 |
24.04
|
10,080,500 | 24.17 | 24.21 | 23.92 | 1,910,800 | 978,600 | 26.9 | |
| 26/06/2024 |
24.08
|
19,746,800 | 23.96 | 24.33 | 23.83 | 2,317,600 | 2,333,400 | -0.4 | |
| 25/06/2024 |
23.92
|
16,655,000 | 23.83 | 24.21 | 23.75 | 1,733,500 | 3,270,500 | -43.9 | |
| 24/06/2024 |
23.92
|
37,846,100 | 24.17 | 24.25 | 23.54 | 2,897,500 | 4,542,400 | -46.7 | |
| 21/06/2024 |
24.21
|
14,287,400 | 24.46 | 24.46 | 24.17 | 1,135,200 | 3,315,700 | -63.4 | |
| 20/06/2024 |
24.46
|
27,774,000 | 24.38 | 24.50 | 24.13 | 1,317,700 | 3,309,800 | -58.0 | |
| 19/06/2024 |
24.46
|
19,178,300 | 24.58 | 24.63 | 24.38 | 1,570,500 | 3,857,200 | -67.1 | |
| 18/06/2024 |
24.50
|
16,534,100 | 24.58 | 24.75 | 24.50 | 424,700 | 2,572,800 | -63.3 | |
| 17/06/2024 |
24.54
|
34,373,100 | 24.25 | 24.96 | 24.17 | 1,564,900 | 6,556,500 | -147.4 | |
| 14/06/2024 |
24.25
|
34,292,400 | 24.58 | 24.96 | 24.25 | 2,022,700 | 1,980,300 | 0.9 | |
| 13/06/2024 |
24.58
|
20,548,700 | 24.71 | 24.75 | 24.42 | 3,339,900 | 5,337,300 | -58.8 | |
| 12/06/2024 |
24.67
|
19,284,400 | 24.17 | 24.67 | 24.17 | 1,695,500 | 2,413,600 | -20.7 | |
| 11/06/2024 |
24.25
|
26,986,400 | 24.50 | 24.71 | 24.21 | 851,500 | 7,823,151 | -203.9 | |
| 10/06/2024 |
24.42
|
20,259,700 | 24.50 | 24.54 | 24.29 | 1,357,381 | 5,400,104 | -118.2 | |
| 07/06/2024 |
24.42
|
14,882,900 | 24.46 | 24.50 | 24.25 | 2,109,270 | 3,009,925 | -26.4 | |
| 06/06/2024 |
24.42
|
20,822,600 | 24.38 | 24.71 | 24.08 | 2,122,243 | 2,491,643 | -10.7 | |
| 05/06/2024 |
24.38
|
19,195,800 | 24.42 | 24.58 | 24.25 | 1,803,800 | 1,180,800 | 18.2 | |
| 04/06/2024 |
24.42
|
39,654,300 | 24.17 | 24.83 | 24.17 | 2,944,400 | 1,526,200 | 41.8 | |
| 03/06/2024 |
24.17
|
20,634,500 | 24 | 24.25 | 24 | 3,005,800 | 637,300 | 68.6 | |
| 31/05/2024 |
23.83
|
17,736,800 | 23.67 | 24 | 23.38 | 4,109,700 | 3,356,700 | 21.6 | |
| 30/05/2024 |
23.54
|
27,257,700 | 23.75 | 23.79 | 23.33 | 1,782,200 | 2,628,300 | -23.9 | |
| 29/05/2024 |
23.83
|
21,599,400 | 24.25 | 24.38 | 23.83 | 310,600 | 5,839,100 | -159.6 | |
| 28/05/2024 |
24.29
|
17,564,600 | 24.17 | 24.33 | 24 | 368,300 | 3,611,000 | -93.7 | |
| 27/05/2024 |
24.08
|
15,759,100 | 24.08 | 24.42 | 23.88 | 654,600 | 3,219,400 | -74.1 | |
| 24/05/2024 |
24.08
|
30,151,700 | 24.42 | 24.58 | 23.75 | 3,411,900 | 4,348,000 | -27.1 | |
| 23/05/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 23/05/2024 |
24.58
|
37,870,200 | 24.04 | 24.58 | 23.83 | 7,378,000 | 4,650,100 | 80.2 | |
| 22/05/2024 |
23.71
|
39,782,700 | 24.13 | 24.20 | 23.60 | 2,937,200 | 5,515,100 | -81.1 | |
| 21/05/2024 |
24.13
|
20,863,500 | 24.24 | 24.24 | 23.83 | 4,368,000 | 1,745,400 | 83.4 | |
| 20/05/2024 |
24.24
|
46,490,000 | 23.98 | 24.36 | 23.94 | 2,440,500 | 4,676,600 | -71.3 | |
| 17/05/2024 |
23.94
|
28,640,900 | 23.94 | 23.94 | 23.60 | 1,969,600 | 2,671,367 | -21.9 | |
| 16/05/2024 |
23.94
|
27,403,900 | 23.94 | 24.13 | 23.83 | 2,972,300 | 1,646,700 | 41.9 | |
| 15/05/2024 |
23.64
|
45,110,300 | 22.92 | 23.75 | 22.92 | 6,163,000 | 474,000 | 176.3 | |
| 14/05/2024 |
22.88
|
15,664,000 | 23.03 | 23.26 | 22.80 | 524,000 | 3,633,400 | -94.0 | |
| 13/05/2024 |
22.88
|
13,171,500 | 23.14 | 23.22 | 22.80 | 2,122,100 | 2,483,600 | -11.1 | |
| 10/05/2024 |
23.07
|
18,981,900 | 23.18 | 23.22 | 22.69 | 3,533,300 | 3,668,200 | -3.8 | |
| 09/05/2024 |
23.07
|
19,422,700 | 23.41 | 23.41 | 22.77 | 5,934,800 | 3,077,600 | 86.9 | |
| 08/05/2024 |
23.26
|
34,289,800 | 22.84 | 23.48 | 22.54 | 6,432,800 | 3,703,800 | 82.1 | |
| 07/05/2024 |
22.84
|
30,139,200 | 22.27 | 22.88 | 22.16 | 8,727,400 | 1,404,100 | 217.6 | |
| 06/05/2024 |
22.20
|
27,108,200 | 21.86 | 22.23 | 21.82 | 2,615,400 | 2,723,900 | -2.9 | |
| 03/05/2024 |
21.70
|
16,714,800 | 21.48 | 22.05 | 21.48 | 2,022,300 | 534,700 | 43.0 | |
| 02/05/2024 |
21.48
|
7,322,100 | 21.52 | 21.52 | 21.25 | 1,405,300 | 1,214,300 | 5.5 | |
| 26/04/2024 |
21.52
|
18,304,000 | 21.44 | 21.63 | 21.25 | 4,370,000 | 4,625,400 | -7.0 | |
| 25/04/2024 |
21.63
|
11,236,400 | 21.74 | 21.74 | 21.44 | 2,916,900 | 1,484,900 | 40.8 | |
| 24/04/2024 |
21.82
|
23,052,000 | 21.14 | 21.93 | 21.02 | 7,777,100 | 1,985,000 | 164.0 | |
| 23/04/2024 |
20.91
|
18,359,900 | 21.21 | 21.25 | 20.80 | 5,944,000 | 2,237,500 | 102.7 | |
| 22/04/2024 |
21.21
|
12,390,900 | 21.36 | 21.36 | 21.10 | 1,398,600 | 1,954,400 | -15.6 | |
| 19/04/2024 |
21.06
|
26,138,500 | 21.06 | 21.48 | 20.83 | 6,513,300 | 3,584,200 | 81.9 | |
| 17/04/2024 |
21.21
|
15,575,000 | 21.59 | 21.63 | 21.14 | 1,794,700 | 2,000,500 | -5.8 | |
| 16/04/2024 |
21.48
|
33,424,200 | 21.59 | 21.63 | 21.10 | 4,042,200 | 4,371,000 | -9.7 | |
| 15/04/2024 |
21.59
|
31,107,300 | 22.61 | 22.69 | 21.29 | 1,944,300 | 3,761,500 | -54.0 | |
| 12/04/2024 |
22.69
|
13,916,900 | 22.73 | 22.80 | 22.61 | 1,973,600 | 1,064,400 | 27.2 | |
| 11/04/2024 |
22.65
|
19,246,200 | 22.31 | 22.84 | 22.31 | 3,345,900 | 2,586,000 | 22.8 | |
| 10/04/2024 |
22.46
|
11,134,400 | 22.69 | 22.80 | 22.46 | 1,930,700 | 1,857,100 | 2.3 | |
| 09/04/2024 |
22.65
|
9,838,000 | 22.42 | 22.65 | 22.39 | 1,899,700 | 409,700 | 44.4 | |
| 08/04/2024 |
22.42
|
16,708,800 | 22.31 | 22.58 | 22.20 | 4,599,600 | 2,764,900 | 54.6 | |
| 05/04/2024 |
22.31
|
24,018,800 | 22.31 | 22.54 | 22.16 | 1,088,000 | 735,100 | 10.4 | |
| 04/04/2024 |
22.42
|
26,371,300 | 22.69 | 22.77 | 22.39 | 1,464,900 | 5,291,300 | -113.8 | |
| 03/04/2024 |
22.69
|
21,489,800 | 22.99 | 23.07 | 22.69 | 1,545,200 | 2,540,800 | -30.1 | |
| 02/04/2024 |
23.03
|
26,298,400 | 22.65 | 23.03 | 22.58 | 1,952,600 | 2,413,000 | -14.0 | |
| 01/04/2024 |
22.80
|
20,759,400 | 22.88 | 22.99 | 22.69 | 627,800 | 1,214,600 | -17.6 | |
| 29/03/2024 |
22.92
|
14,821,800 | 23.18 | 23.18 | 22.92 | 366,400 | 1,147,200 | -23.7 | |
| 28/03/2024 |
23.14
|
19,113,700 | 23.37 | 23.37 | 23.07 | 1,270,400 | 3,690,900 | -74.0 | |
| 27/03/2024 |
23.18
|
24,329,500 | 23.41 | 23.56 | 23.18 | 1,044,700 | 2,307,800 | -38.8 | |
| 26/03/2024 |
23.14
|
11,976,300 | 22.88 | 23.14 | 22.80 | 1,549,500 | 776,400 | 23.5 | |
| 25/03/2024 |
22.88
|
21,350,200 | 23.14 | 23.45 | 22.77 | 1,100,500 | 2,589,200 | -45.3 | |
| 22/03/2024 |
23.14
|
37,384,100 | 22.99 | 23.26 | 22.88 | 1,226,600 | 5,687,900 | -135.8 | |
| 21/03/2024 |
22.92
|
19,972,600 | 22.99 | 23.14 | 22.80 | 706,200 | 1,363,500 | -19.9 | |
| 20/03/2024 |
22.73
|
12,971,200 | 22.61 | 22.80 | 22.54 | 446,100 | 1,077,700 | -18.9 | |
| 19/03/2024 |
22.58
|
26,973,500 | 22.35 | 23.18 | 22.27 | 622,800 | 3,034,600 | -72.5 | |
| 18/03/2024 |
22.42
|
50,100,700 | 22.84 | 22.88 | 21.97 | 941,400 | 3,846,200 | -85.8 | |
| 15/03/2024 |
22.80
|
35,823,700 | 22.99 | 23.26 | 22.73 | 1,371,600 | 7,949,400 | -198.4 | |
| 14/03/2024 |
22.99
|
30,774,000 | 23.41 | 23.41 | 22.92 | 2,842,600 | 4,926,300 | -63.8 | |
| 13/03/2024 |
23.33
|
29,367,000 | 22.88 | 23.37 | 22.80 | 3,620,800 | 2,587,000 | 31.3 | |
| 12/03/2024 |
22.88
|
30,135,400 | 22.61 | 23.03 | 22.58 | 1,712,700 | 2,419,800 | -21.1 | |
| 11/03/2024 |
22.65
|
30,415,100 | 22.95 | 23.18 | 22.58 | 2,617,300 | 550,600 | 62.6 | |