| 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) |
0.50 | 2.50% | 1,817,700 | 0 | 0 |
19.90
20.80
20.10
|
|
2 tháng
(2026-01-19) |
0.10 | 0.49% | 3,466,700 | 0 | 0 |
19.70
20.80
20.10
|
|
3 tháng
(2025-12-18) |
2 | 10.81% | 5,525,500 | 0 | 0 |
18.10
21.20
20.10
|
|
6 tháng
(2025-09-19) |
0.50 | 2.50% | 12,427,200 | 0 | 0 |
18
21.20
20.10
|
|
12 tháng
(2025-03-24) |
7.17 | 53.75% | 27,100,000 | 0 | 0 |
12.86
21.20
20.10
|
|
24 tháng
(2024-03-28) |
10.89 | 113.31% | 54,002,465 | 0 | 0 |
8.05
21.20
20.10
|
|
36 tháng
(2023-04-03) |
17.12 | 505.70% | 68,626,437 | 0 | 0 |
3.15
21.20
20.10
|
|
60 tháng
(2021-11-03) |
13.26 | 183.10% | 83,562,413 | 0 | 0 |
2.91
21.20
20.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
10.10
|
125,700 | 9.81 | 10.19 | 9.71 | 0 | 0 | 0 | |
| 02/08/2024 |
9.81
|
87,200 | 9.81 | 9.90 | 9.71 | 0 | 0 | 0 | |
| 01/08/2024 |
9.81
|
127,602 | 8.67 | 9.81 | 8.67 | 0 | 0 | 0 | |
| 31/07/2024 |
9.62
|
90,400 | 9.81 | 9.81 | 9.52 | 0 | 0 | 0 | |
| 30/07/2024 |
9.81
|
84,320 | 10.10 | 10.19 | 9.81 | 0 | 0 | 0 | |
| 29/07/2024 |
10.10
|
102,300 | 10.19 | 10.29 | 10 | 0 | 0 | 0 | |
| 26/07/2024 |
10.19
|
130,062 | 10.57 | 10.57 | 10 | 0 | 0 | 0 | |
| 25/07/2024 |
10.57
|
92,400 | 10.57 | 10.67 | 10.48 | 0 | 0 | 0 | |
| 24/07/2024 |
10.48
|
102,400 | 10.57 | 10.57 | 10.29 | 0 | 0 | 0 | |
| 23/07/2024 |
10.57
|
113,019 | 10.48 | 10.76 | 10.19 | 0 | 0 | 0 | |
| 22/07/2024 |
10.48
|
102,801 | 10.57 | 10.67 | 10.38 | 0 | 0 | 0 | |
| 19/07/2024 |
10.57
|
137,102 | 10.76 | 11.33 | 10.48 | 0 | 0 | 0 | |
| 18/07/2024 |
10.67
|
126,715 | 10.76 | 11.05 | 10.38 | 0 | 0 | 0 | |
| 17/07/2024 |
10.67
|
206,926 | 11.33 | 11.62 | 10.29 | 0 | 0 | 0 | |
| 16/07/2024 |
11.33
|
150,561 | 11.62 | 11.71 | 11.33 | 0 | 0 | 0 | |
| 15/07/2024 |
11.52
|
353,003 | 10.67 | 11.71 | 10.67 | 0 | 0 | 0 | |
| 12/07/2024 |
10.67
|
176,417 | 10.10 | 10.86 | 9.81 | 0 | 0 | 0 | |
| 11/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 11/07/2024 |
10.19
|
117,900 | 10 | 10.29 | 10 | 0 | 0 | 0 | |
| 10/07/2024 |
9.96
|
103,029 | 10.13 | 10.22 | 9.96 | 0 | 0 | 0 | |
| 09/07/2024 |
10.04
|
136,801 | 10.22 | 10.48 | 9.87 | 0 | 0 | 0 | |
| 08/07/2024 |
10.22
|
113,808 | 10.13 | 10.39 | 9.96 | 0 | 0 | 0 | |
| 05/07/2024 |
10.13
|
102,818 | 9.87 | 10.13 | 9.87 | 0 | 0 | 0 | |
| 04/07/2024 |
9.87
|
124,206 | 9.70 | 10.04 | 9.70 | 0 | 0 | 0 | |
| 03/07/2024 |
9.78
|
101,400 | 9.61 | 9.78 | 9.61 | 0 | 0 | 0 | |
| 02/07/2024 |
9.61
|
114,000 | 9.70 | 9.87 | 9.61 | 0 | 0 | 0 | |
| 01/07/2024 |
9.78
|
91,900 | 9.78 | 9.87 | 9.52 | 0 | 0 | 0 | |
| 28/06/2024 |
9.87
|
126,800 | 10.04 | 10.04 | 9.70 | 0 | 0 | 0 | |
| 27/06/2024 |
10.04
|
109,138 | 10.13 | 10.13 | 9.87 | 0 | 0 | 0 | |
| 26/06/2024 |
10.13
|
98,120 | 10.22 | 10.39 | 9.96 | 0 | 0 | 0 | |
| 25/06/2024 |
10.22
|
123,168 | 10.56 | 10.65 | 10.22 | 0 | 0 | 0 | |
| 24/06/2024 |
10.56
|
186,800 | 10.30 | 10.74 | 10.22 | 0 | 0 | 0 | |
| 21/06/2024 |
10.39
|
218,220 | 10.13 | 10.48 | 10.04 | 0 | 0 | 0 | |
| 20/06/2024 |
10.13
|
90,615 | 10.22 | 10.30 | 10.13 | 0 | 0 | 0 | |
| 19/06/2024 |
10.22
|
106,063 | 10.13 | 10.30 | 10.04 | 0 | 0 | 0 | |
| 18/06/2024 |
10.22
|
138,702 | 10.04 | 10.22 | 9.87 | 0 | 0 | 0 | |
| 17/06/2024 |
9.96
|
80,847 | 10.04 | 10.04 | 9.87 | 0 | 0 | 0 | |
| 14/06/2024 |
10.04
|
95,132 | 10.13 | 10.22 | 9.96 | 0 | 0 | 0 | |
| 13/06/2024 |
10.13
|
116,030 | 10.30 | 10.30 | 10.04 | 0 | 0 | 0 | |
| 12/06/2024 |
10.22
|
86,505 | 10.22 | 10.30 | 10.13 | 0 | 0 | 0 | |
| 11/06/2024 |
10.22
|
103,724 | 10.30 | 10.65 | 10.04 | 0 | 0 | 0 | |
| 10/06/2024 |
10.48
|
146,020 | 10.30 | 10.82 | 9.87 | 0 | 0 | 0 | |
| 07/06/2024 |
10.39
|
208,000 | 9.52 | 10.56 | 9.44 | 0 | 0 | 0 | |
| 06/06/2024 |
9.61
|
142,319 | 9.18 | 9.70 | 9.18 | 0 | 0 | 0 | |
| 05/06/2024 |
9.18
|
86,102 | 9.61 | 9.61 | 9.18 | 0 | 0 | 0 | |
| 04/06/2024 |
9.61
|
96,301 | 9.70 | 9.78 | 9.44 | 0 | 0 | 0 | |
| 03/06/2024 |
9.70
|
105,801 | 9.78 | 9.87 | 9.52 | 0 | 0 | 0 | |
| 31/05/2024 |
9.78
|
94,507 | 9.78 | 9.87 | 9.70 | 0 | 0 | 0 | |
| 30/05/2024 |
9.78
|
132,906 | 9.61 | 9.87 | 9.52 | 0 | 0 | 0 | |
| 29/05/2024 |
9.61
|
121,844 | 9.44 | 9.70 | 9.35 | 0 | 0 | 0 | |
| 28/05/2024 |
9.44
|
74,208 | 9.44 | 9.52 | 9.35 | 0 | 0 | 0 | |
| 27/05/2024 |
9.52
|
107,219 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 | |
| 24/05/2024 |
9.35
|
78,200 | 9.44 | 9.52 | 9.09 | 0 | 0 | 0 | |
| 23/05/2024 |
9.44
|
98,900 | 9.44 | 9.61 | 9.35 | 0 | 0 | 0 | |
| 22/05/2024 |
9.44
|
85,132 | 9.52 | 9.61 | 9.35 | 0 | 0 | 0 | |
| 21/05/2024 |
9.52
|
75,300 | 9.35 | 9.52 | 9.18 | 0 | 0 | 0 | |
| 20/05/2024 |
9.35
|
88,419 | 9.78 | 9.78 | 9.26 | 0 | 0 | 0 | |
| 17/05/2024 |
9.78
|
114,303 | 10.82 | 10.82 | 9.61 | 0 | 0 | 0 | |
| 16/05/2024 |
9.87
|
71,009 | 9.87 | 9.96 | 9.78 | 0 | 0 | 0 | |
| 15/05/2024 |
9.87
|
101,900 | 9.44 | 9.87 | 9.44 | 0 | 0 | 0 | |
| 14/05/2024 |
9.44
|
78,840 | 9.52 | 9.52 | 9.35 | 0 | 0 | 0 | |
| 13/05/2024 |
9.52
|
106,134 | 9.61 | 9.70 | 9.26 | 0 | 0 | 0 | |
| 10/05/2024 |
9.61
|
95,219 | 9.87 | 10.04 | 9.61 | 0 | 0 | 0 | |
| 09/05/2024 |
9.87
|
148,260 | 10.22 | 10.74 | 9.61 | 0 | 0 | 0 | |
| 08/05/2024 |
10.22
|
201,120 | 9.52 | 10.22 | 9.35 | 0 | 0 | 0 | |
| 07/05/2024 |
9.52
|
158,400 | 9.52 | 9.78 | 9.26 | 0 | 0 | 0 | |
| 06/05/2024 |
9.52
|
235,796 | 8.83 | 9.52 | 8.83 | 0 | 0 | 0 | |
| 03/05/2024 |
8.92
|
85,610 | 8.92 | 9.09 | 8.83 | 0 | 0 | 0 | |
| 02/05/2024 |
8.92
|
137,903 | 8.66 | 8.92 | 8.66 | 0 | 0 | 0 | |
| 26/04/2024 |
8.66
|
116,713 | 8.57 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 25/04/2024 |
8.57
|
71,627 | 8.66 | 8.74 | 8.48 | 0 | 0 | 0 | |
| 24/04/2024 |
8.66
|
101,600 | 8.66 | 8.92 | 8.57 | 0 | 0 | 0 | |
| 23/04/2024 |
8.57
|
83,258 | 8.74 | 8.83 | 8.57 | 0 | 0 | 0 | |
| 22/04/2024 |
8.74
|
182,540 | 8.31 | 8.83 | 8.23 | 0 | 0 | 0 | |
| 19/04/2024 |
8.31
|
73,308 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 | |
| 17/04/2024 |
8.57
|
158,750 | 8.31 | 8.66 | 8.23 | 0 | 0 | 0 | |
| 16/04/2024 |
8.40
|
192,300 | 8.14 | 8.66 | 8.05 | 0 | 0 | 0 | |
| 15/04/2024 |
8.14
|
173,736 | 8.23 | 8.83 | 8.14 | 0 | 0 | 0 | |
| 12/04/2024 |
8.23
|
106,206 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 | |
| 11/04/2024 |
8.14
|
58,000 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 | |
| 10/04/2024 |
8.14
|
60,600 | 8.31 | 8.40 | 8.14 | 0 | 0 | 0 | |
| 09/04/2024 |
8.31
|
123,600 | 8.05 | 8.40 | 7.88 | 0 | 0 | 0 | |
| 08/04/2024 |
8.05
|
103,922 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 05/04/2024 |
8.05
|
44,100 | 8.31 | 8.48 | 8.05 | 0 | 0 | 0 | |
| 04/04/2024 |
8.48
|
40,900 | 8.48 | 8.57 | 8.23 | 0 | 0 | 0 | |
| 03/04/2024 |
8.57
|
84,522 | 8.48 | 8.66 | 8.40 | 0 | 0 | 0 | |
| 02/04/2024 |
8.57
|
32,001 | 8.48 | 8.74 | 8.31 | 0 | 0 | 0 | |
| 01/04/2024 |
8.66
|
133,061 | 9.00 | 9.00 | 8.23 | 0 | 0 | 0 | |
| 29/03/2024 |
9.09
|
78,675 | 9.61 | 9.61 | 8.92 | 0 | 0 | 0 | |
| 28/03/2024 |
9.61
|
160,608 | 9.52 | 10.22 | 9.52 | 0 | 0 | 0 | |
| 27/03/2024 |
9.35
|
140,242 | 8.57 | 9.35 | 8.48 | 0 | 0 | 0 | |
| 26/03/2024 |
8.57
|
61,900 | 8.48 | 8.66 | 8.48 | 0 | 0 | 0 | |
| 25/03/2024 |
8.48
|
52,924 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 | |
| 22/03/2024 |
8.31
|
97,901 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 | |
| 21/03/2024 |
8.31
|
69,100 | 8.31 | 8.40 | 8.23 | 0 | 0 | 0 | |
| 20/03/2024 |
8.31
|
94,612 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 19/03/2024 |
8.40
|
48,400 | 8.40 | 8.66 | 8.40 | 0 | 0 | 0 | |
| 18/03/2024 |
8.40
|
78,260 | 8.48 | 8.66 | 8.14 | 0 | 0 | 0 | |
| 15/03/2024 |
8.48
|
63,630 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 14/03/2024 |
8.57
|
401 | 8.23 | 8.57 | 8.23 | 0 | 0 | 0 | |
| 13/03/2024 |
8.40
|
6,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |