| 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) |
-2.10 | -7.66% | 17,329,000 | -294,500 | -7.9 |
24.80
27.60
25
|
|
2 tháng
(2026-01-12) |
-2.20 | -8% | 45,090,500 | 17,100 | 0.5 |
24.80
27.70
25
|
|
3 tháng
(2025-12-15) |
-1.90 | -6.99% | 62,350,900 | -110,100 | -2.9 |
24.80
27.70
25
|
|
6 tháng
(2025-09-15) |
-3.40 | -11.85% | 121,003,900 | -519,500 | -13.9 |
24.80
29.20
25
|
|
12 tháng
(2025-03-18) |
0.16 | 0.65% | 213,299,300 | 473,100 | 10.4 |
24.31
29.20
25
|
|
24 tháng
(2024-03-25) |
1.05 | 4.35% | 345,220,081 | 557,698 | 14.0 |
23.02
29.20
25
|
|
36 tháng
(2023-03-29) |
2.84 | 12.65% | 474,713,956 | 557,696 | 14.0 |
19.33
29.20
25
|
|
60 tháng
(2021-04-08) |
13.41 | 112.74% | 589,114,856 | 516,550 | 13.0 |
9.57
36.69
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
25.41
|
391,523 | 25.60 | 25.78 | 25.05 | 0 | 0 | 0 | |
| 31/07/2024 |
25.60
|
414,504 | 25.32 | 26.06 | 25.05 | 0 | 0 | 0 | |
| 30/07/2024 |
25.32
|
447,100 | 25.50 | 25.50 | 25.05 | 0 | 0 | 0 | |
| 29/07/2024 |
25.50
|
380,109 | 25.50 | 25.60 | 25.05 | 0 | 0 | 0 | |
| 26/07/2024 |
25.50
|
386,910 | 24.86 | 25.50 | 24.77 | 0 | 0 | 0 | |
| 25/07/2024 |
24.95
|
375,631 | 25.41 | 25.50 | 24.86 | 0 | 0 | 0 | |
| 24/07/2024 |
25.41
|
427,984 | 25.32 | 25.60 | 24.68 | 0 | 0 | 0 | |
| 23/07/2024 |
25.32
|
452,032 | 25.60 | 25.60 | 24.77 | 0 | 0 | 0 | |
| 22/07/2024 |
25.60
|
587,608 | 25.50 | 25.60 | 24.40 | 0 | 0 | 0 | |
| 19/07/2024 |
25.50
|
477,814 | 25.60 | 25.87 | 25.14 | 0 | 0 | 0 | |
| 18/07/2024 |
25.60
|
467,402 | 25.41 | 26.06 | 24.95 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 17/07/2024 |
25.41
|
505,473 | 24.77 | 25.87 | 24.31 | 0 | 0 | 0 | |
| 16/07/2024 |
24.25
|
431,833 | 24.16 | 24.41 | 24.00 | 0 | 0 | 0 | |
| 15/07/2024 |
24.16
|
452,326 | 24.16 | 24.49 | 23.92 | 0 | 0 | 0 | |
| 12/07/2024 |
24.16
|
384,504 | 24.16 | 24.25 | 23.92 | 0 | 0 | 0 | |
| 11/07/2024 |
24.16
|
308,801 | 24.25 | 24.41 | 24.00 | 0 | 0 | 0 | |
| 10/07/2024 |
24.25
|
390,814 | 24.33 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 09/07/2024 |
24.33
|
383,207 | 24.33 | 24.49 | 23.84 | 0 | 0 | 0 | |
| 08/07/2024 |
24.25
|
306,332 | 23.75 | 24.49 | 23.75 | 0 | 0 | 0 | |
| 05/07/2024 |
24.41
|
501,600 | 24.41 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 04/07/2024 |
24.41
|
536,674 | 24.57 | 24.74 | 24.00 | 0 | 0 | 0 | |
| 03/07/2024 |
24.57
|
499,002 | 24.41 | 24.90 | 24.08 | 0 | 0 | 0 | |
| 02/07/2024 |
24.41
|
504,968 | 23.92 | 24.66 | 23.67 | 0 | 0 | 0 | |
| 01/07/2024 |
23.92
|
452,008 | 23.67 | 24.00 | 23.51 | 0 | 0 | 0 | |
| 28/06/2024 |
23.67
|
536,613 | 23.43 | 24.08 | 23.43 | 0 | 0 | 0 | |
| 27/06/2024 |
23.43
|
456,202 | 23.51 | 23.92 | 23.35 | 0 | 0 | 0 | |
| 26/06/2024 |
23.51
|
509,903 | 23.35 | 24.33 | 23.18 | 0 | 0 | 0 | |
| 25/06/2024 |
23.35
|
511,703 | 23.35 | 23.59 | 23.10 | 0 | 0 | 0 | |
| 24/06/2024 |
23.35
|
495,011 | 23.59 | 23.67 | 23.26 | 0 | 0 | 0 | |
| 21/06/2024 |
23.59
|
498,900 | 23.51 | 23.67 | 23.10 | 0 | 0 | 0 | |
| 20/06/2024 |
23.51
|
563,302 | 23.51 | 23.67 | 23.02 | 0 | 0 | 0 | |
| 19/06/2024 |
23.51
|
504,303 | 23.51 | 23.67 | 23.26 | 0 | 0 | 0 | |
| 18/06/2024 |
23.51
|
505,324 | 23.43 | 23.67 | 23.26 | 0 | 0 | 0 | |
| 17/06/2024 |
23.43
|
548,137 | 23.43 | 23.84 | 23.10 | 0 | 0 | 0 | |
| 14/06/2024 |
23.43
|
517,500 | 23.67 | 24.08 | 23.18 | 0 | 0 | 0 | |
| 13/06/2024 |
23.67
|
543,077 | 23.35 | 24.08 | 23.18 | 0 | 0 | 0 | |
| 12/06/2024 |
23.35
|
583,871 | 23.26 | 23.51 | 23.10 | 0 | 0 | 0 | |
| 11/06/2024 |
23.26
|
472,750 | 23.10 | 23.43 | 22.85 | 0 | 0 | 0 | |
| 10/06/2024 |
23.10
|
497,423 | 23.35 | 23.59 | 23.02 | 0 | 0 | 0 | |
| 07/06/2024 |
23.35
|
541,764 | 23.35 | 23.67 | 23.10 | 0 | 0 | 0 | |
| 06/06/2024 |
23.35
|
473,873 | 23.59 | 23.92 | 23.26 | 0 | 0 | 0 | |
| 05/06/2024 |
23.59
|
466,600 | 23.18 | 23.75 | 23.02 | 0 | 0 | 0 | |
| 04/06/2024 |
23.43
|
534,662 | 23.59 | 24.00 | 23.02 | 0 | 0 | 0 | |
| 03/06/2024 |
23.59
|
490,727 | 23.59 | 24.08 | 23.26 | 0 | 0 | 0 | |
| 31/05/2024 |
23.59
|
421,969 | 23.84 | 24.16 | 23.35 | 0 | 0 | 0 | |
| 30/05/2024 |
23.84
|
528,902 | 23.84 | 24.00 | 23.18 | 0 | 0 | 0 | |
| 29/05/2024 |
23.84
|
519,600 | 24.16 | 24.41 | 23.43 | 0 | 0 | 0 | |
| 28/05/2024 |
24.16
|
575,919 | 23.75 | 24.49 | 23.35 | 0 | 0 | 0 | |
| 27/05/2024 |
23.75
|
537,935 | 23.75 | 24.00 | 23.26 | 0 | 0 | 0 | |
| 24/05/2024 |
23.75
|
538,863 | 24.33 | 24.33 | 23.10 | 0 | 0 | 0 | |
| 23/05/2024 |
24.33
|
563,510 | 23.92 | 24.33 | 23.26 | 0 | 0 | 0 | |
| 22/05/2024 |
23.92
|
518,656 | 24.41 | 24.57 | 23.67 | 0 | 0 | 0 | |
| 21/05/2024 |
24.41
|
583,414 | 24.98 | 25.07 | 24.41 | 0 | 0 | 0 | |
| 20/05/2024 |
24.98
|
431,608 | 24.90 | 25.15 | 24.74 | 0 | 0 | 0 | |
| 17/05/2024 |
24.90
|
492,722 | 25.07 | 25.31 | 24.41 | 0 | 0 | 0 | |
| 16/05/2024 |
25.07
|
444,614 | 24.98 | 25.23 | 24.25 | 0 | 0 | 0 | |
| 15/05/2024 |
24.98
|
627,200 | 24.25 | 25.31 | 24.00 | 0 | 0 | 0 | |
| 14/05/2024 |
24.25
|
614,622 | 23.84 | 24.41 | 23.59 | 0 | 0 | 0 | |
| 13/05/2024 |
23.84
|
537,847 | 24.08 | 24.25 | 23.43 | 0 | 600 | -0.0 | |
| 10/05/2024 |
24.08
|
506,705 | 24.66 | 24.74 | 23.75 | 0 | 0 | 0 | |
| 09/05/2024 |
24.66
|
630,938 | 25.07 | 25.07 | 24.66 | 0 | 0 | 0 | |
| 08/05/2024 |
25.07
|
679,002 | 25.23 | 25.31 | 24.41 | 0 | 0 | 0 | |
| 07/05/2024 |
25.23
|
638,920 | 25.23 | 25.56 | 24.82 | 0 | 0 | 0 | |
| 06/05/2024 |
25.23
|
666,606 | 24.57 | 25.80 | 24.08 | 0 | 0 | 0 | |
| 03/05/2024 |
24.57
|
668,061 | 24.82 | 25.07 | 24.49 | 0 | 0 | 0 | |
| 02/05/2024 |
24.82
|
720,885 | 24.98 | 25.23 | 24.66 | 0 | 0 | 0 | |
| 26/04/2024 |
24.98
|
751,001 | 24.90 | 25.23 | 24.41 | 0 | 0 | 0 | |
| 25/04/2024 |
24.90
|
697,000 | 24.90 | 25.31 | 24.33 | 0 | 0 | 0 | |
| 24/04/2024 |
24.90
|
769,260 | 23.35 | 25.31 | 23.10 | 0 | 0 | 0 | |
| 23/04/2024 |
23.35
|
699,913 | 23.51 | 23.67 | 23.02 | 0 | 0 | 0 | |
| 22/04/2024 |
23.51
|
704,947 | 23.02 | 23.59 | 22.85 | 0 | 0 | 0 | |
| 19/04/2024 |
23.02
|
648,098 | 23.10 | 23.18 | 22.44 | 0 | 0 | 0 | |
| 17/04/2024 |
23.18
|
696,246 | 23.84 | 23.92 | 22.94 | 0 | 0 | 0 | |
| 16/04/2024 |
23.84
|
695,412 | 24.08 | 24.16 | 22.85 | 0 | 0 | 0 | |
| 15/04/2024 |
24.08
|
678,771 | 24.57 | 24.66 | 23.84 | 0 | 0 | 0 | |
| 12/04/2024 |
24.66
|
686,004 | 24.41 | 24.74 | 24.00 | 0 | 0 | 0 | |
| 11/04/2024 |
24.41
|
655,902 | 24.41 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 10/04/2024 |
24.41
|
687,641 | 24.57 | 24.98 | 24.25 | 0 | 0 | 0 | |
| 09/04/2024 |
24.66
|
708,601 | 24.33 | 24.98 | 24.00 | 0 | 0 | 0 | |
| 08/04/2024 |
24.33
|
644,000 | 24.33 | 24.41 | 23.92 | 0 | 0 | 0 | |
| 05/04/2024 |
24.33
|
674,405 | 24.33 | 24.41 | 24.00 | 0 | 0 | 0 | |
| 04/04/2024 |
24.33
|
681,427 | 24.33 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 03/04/2024 |
24.41
|
696,910 | 24.41 | 24.49 | 24.08 | 0 | 0 | 0 | |
| 02/04/2024 |
24.49
|
690,800 | 24.41 | 24.49 | 24.08 | 0 | 0 | 0 | |
| 01/04/2024 |
24.41
|
651,797 | 24.33 | 24.41 | 23.84 | 0 | 0 | 0 | |
| 29/03/2024 |
24.33
|
651,399 | 24.33 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 28/03/2024 |
24.33
|
670,831 | 24.25 | 24.41 | 24.00 | 0 | 0 | 0 | |
| 27/03/2024 |
24.25
|
681,532 | 24.25 | 24.33 | 23.84 | 0 | 0 | 0 | |
| 26/03/2024 |
24.25
|
638,777 | 24.25 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 25/03/2024 |
24.25
|
628,572 | 24.33 | 24.57 | 23.92 | 0 | 0 | 0 | |
| 22/03/2024 |
24.33
|
640,044 | 24.25 | 24.49 | 24.00 | 0 | 0 | 0 | |
| 21/03/2024 |
24.25
|
658,317 | 23.84 | 24.33 | 23.59 | 0 | 0 | 0 | |
| 20/03/2024 |
23.84
|
632,263 | 23.67 | 23.84 | 23.43 | 0 | 0 | 0 | |
| 19/03/2024 |
23.67
|
672,287 | 23.75 | 24.08 | 23.35 | 0 | 0 | 0 | |
| 18/03/2024 |
23.75
|
734,214 | 24.00 | 24.25 | 23.35 | 0 | 0 | 0 | |
| 15/03/2024 |
24.00
|
735,690 | 23.84 | 24.08 | 23.26 | 0 | 0 | 0 | |
| 14/03/2024 |
23.84
|
617,373 | 24.08 | 24.41 | 23.51 | 0 | 0 | 0 | |
| 13/03/2024 |
24.16
|
719,601 | 23.35 | 24.90 | 23.02 | 0 | 0 | 0 | |
| 12/03/2024 |
23.35
|
623,718 | 23.10 | 23.51 | 22.85 | 0 | 0 | 0 | |
| 11/03/2024 |
23.10
|
602,582 | 23.35 | 23.59 | 23.02 | 0 | 0 | 0 | |