| 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) |
-0.10 | -0.49% | 20,341,800 | 72,000 | 1.5 |
20
20.50
20.30
|
|
2 tháng
(2026-01-16) |
0.10 | 0.50% | 48,467,900 | 124,800 | 2.5 |
19.70
20.50
20.30
|
|
3 tháng
(2025-12-17) |
1.20 | 6.32% | 78,278,200 | 243,100 | 4.7 |
19
20.50
20.30
|
|
6 tháng
(2025-09-18) |
1.20 | 6.32% | 164,169,700 | -95,300 | -1.4 |
18
20.50
20.30
|
|
12 tháng
(2025-03-24) |
3.40 | 20.24% | 370,037,800 | 356,100 | 6.0 |
16.30
20.50
20.30
|
|
24 tháng
(2024-03-27) |
12.79 | 172.58% | 546,844,718 | 780,962 | 15.3 |
7.23
20.50
20.30
|
|
36 tháng
(2023-04-03) |
12.79 | 172.58% | 580,240,040 | 795,462 | 15.4 |
6.79
20.50
20.30
|
|
60 tháng
(2021-11-25) |
8.63 | 74.61% | 588,783,130 | 795,462 | 15.4 |
5.98
20.50
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2024 |
13.70
|
504,702 | 14 | 14.20 | 13.50 | 6,300 | 16,200 | -0.1 | |
| 02/08/2024 |
14
|
538,969 | 13.80 | 14 | 13.30 | 2,000 | 31,300 | -0.4 | |
| 01/08/2024 |
13.80
|
533,683 | 13.70 | 14.30 | 13.50 | 19,000 | 47,000 | -0.4 | |
| 31/07/2024 |
14
|
583,372 | 14.30 | 14.80 | 14 | 800 | 60,300 | -0.9 | |
| 30/07/2024 |
14.50
|
498,761 | 14.30 | 14.90 | 14.30 | 3,600 | 22,100 | -0.3 | |
| 29/07/2024 |
14.40
|
600,620 | 14.10 | 15.10 | 14.10 | 80,600 | 0 | 1.2 | |
| 26/07/2024 |
14.10
|
506,723 | 14.40 | 14.50 | 14 | 0 | 0 | 0 | |
| 25/07/2024 |
14.20
|
505,327 | 14.30 | 14.40 | 14 | 44,400 | 1,400 | 0.6 | |
| 24/07/2024 |
14.30
|
527,138 | 13.50 | 14.30 | 13.30 | 0 | 1,900 | -0.0 | |
| 23/07/2024 |
13.60
|
520,561 | 13.60 | 13.70 | 12.70 | 1,300 | 0 | 0.0 | |
| 22/07/2024 |
13.70
|
504,970 | 13.70 | 14.20 | 13.40 | 13,900 | 0 | 0.2 | |
| 19/07/2024 |
13.70
|
521,320 | 13.30 | 14 | 13.10 | 6,500 | 0 | 0.1 | |
| 18/07/2024 |
13.30
|
504,910 | 14 | 14 | 13.10 | 800 | 7,600 | -0.1 | |
| 17/07/2024 |
14
|
556,459 | 14.40 | 14.50 | 13 | 9,400 | 3,600 | 0.1 | |
| 16/07/2024 |
14.20
|
522,858 | 13.20 | 14.50 | 12.90 | 4,400 | 4,600 | -0.0 | |
| 15/07/2024 |
13.20
|
504,502 | 12.40 | 13.40 | 12.40 | 11,600 | 0 | 0.2 | |
| 12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 12/07/2024 |
12.20
|
460,372 | 12.60 | 12.80 | 11.90 | 2,300 | 6,300 | -0.0 | |
| 11/07/2024 |
12.41
|
364,931 | 12.14 | 12.77 | 11.96 | 300 | 0 | 0.0 | |
| 10/07/2024 |
12.14
|
454,506 | 11.16 | 12.14 | 11.16 | 100 | 0 | 0.0 | |
| 09/07/2024 |
11.34
|
412,120 | 10.18 | 11.34 | 10.09 | 400 | 0 | 0.0 | |
| 08/07/2024 |
10.36
|
445,710 | 10.09 | 10.54 | 9.91 | 1,300 | 0 | 0.0 | |
| 05/07/2024 |
10.27
|
401,753 | 9.91 | 10.45 | 9.82 | 0 | 100 | -0.0 | |
| 04/07/2024 |
10.18
|
352,500 | 10.18 | 10.45 | 10.09 | 2,000 | 100 | 0.0 | |
| 03/07/2024 |
10.18
|
420,900 | 10 | 10.36 | 9.64 | 0 | 0 | 0 | |
| 02/07/2024 |
10.18
|
383,402 | 9.91 | 10.18 | 9.91 | 0 | 0 | 0 | |
| 01/07/2024 |
10
|
411,131 | 10 | 10 | 9.64 | 0 | 0 | 0 | |
| 28/06/2024 |
10.18
|
405,687 | 10.09 | 10.36 | 9.73 | 0 | 0 | 0 | |
| 27/06/2024 |
10.09
|
409,155 | 9.91 | 10.36 | 9.73 | 0 | 0 | 0 | |
| 26/06/2024 |
10
|
411,300 | 10 | 10.27 | 9.73 | 3,000 | 0 | 0.0 | |
| 25/06/2024 |
9.91
|
412,004 | 10.18 | 10.18 | 9.73 | 0 | 0 | 0 | |
| 24/06/2024 |
10
|
406,300 | 10.09 | 10.27 | 9.82 | 1,200 | 0 | 0.0 | |
| 21/06/2024 |
10.18
|
409,959 | 9.82 | 10.45 | 9.64 | 0 | 0 | 0 | |
| 20/06/2024 |
9.73
|
402,106 | 9.64 | 10.09 | 9.55 | 0 | 0 | 0 | |
| 19/06/2024 |
9.82
|
383,500 | 9.64 | 9.91 | 9.38 | 0 | 0 | 0 | |
| 18/06/2024 |
9.73
|
379,577 | 9.38 | 9.82 | 9.11 | 1,000 | 0 | 0.0 | |
| 17/06/2024 |
9.20
|
373,434 | 9.20 | 9.46 | 9.11 | 0 | 0 | 0 | |
| 14/06/2024 |
9.20
|
345,210 | 9.29 | 9.38 | 8.93 | 0 | 0 | 0 | |
| 13/06/2024 |
9.11
|
347,300 | 9.38 | 9.46 | 8.84 | 0 | 0 | 0 | |
| 12/06/2024 |
9.29
|
306,191 | 9.38 | 9.73 | 8.66 | 0 | 0 | 0 | |
| 11/06/2024 |
9.46
|
312,316 | 9.38 | 9.91 | 9.29 | 0 | 0 | 0 | |
| 10/06/2024 |
9.46
|
227,646 | 9.46 | 9.82 | 9.02 | 0 | 0 | 0 | |
| 07/06/2024 |
9.46
|
166,695 | 9.38 | 9.46 | 8.93 | 0 | 0 | 0 | |
| 06/06/2024 |
8.66
|
277,843 | 7.95 | 8.66 | 7.86 | 0 | 0 | 0 | |
| 05/06/2024 |
7.95
|
302,360 | 8.04 | 8.13 | 7.86 | 0 | 0 | 0 | |
| 04/06/2024 |
8.04
|
330,610 | 7.68 | 8.04 | 7.59 | 0 | 0 | 0 | |
| 03/06/2024 |
7.59
|
204,603 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 31/05/2024 |
7.59
|
301,822 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 30/05/2024 |
7.68
|
278,526 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 29/05/2024 |
7.68
|
273,500 | 7.59 | 7.86 | 7.59 | 0 | 0 | 0 | |
| 28/05/2024 |
7.68
|
265,927 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 27/05/2024 |
7.50
|
274,000 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 24/05/2024 |
7.50
|
265,100 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 23/05/2024 |
7.59
|
274,000 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 22/05/2024 |
7.68
|
269,342 | 7.68 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 21/05/2024 |
7.59
|
273,200 | 7.68 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 20/05/2024 |
7.68
|
202,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 | |
| 17/05/2024 |
7.68
|
271,920 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/05/2024 |
7.68
|
242,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/05/2024 |
7.68
|
221,200 | 7.68 | 7.77 | 7.59 | 0 | 0 | 0 | |
| 14/05/2024 |
7.68
|
251,450 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/05/2024 |
7.68
|
182,100 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 10/05/2024 |
7.59
|
209,400 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 09/05/2024 |
7.59
|
79,600 | 7.59 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 08/05/2024 |
7.50
|
226,700 | 7.59 | 7.77 | 7.50 | 20,500 | 0 | 0.2 | |
| 07/05/2024 |
7.59
|
143,800 | 7.59 | 7.68 | 7.59 | 0 | 0 | 0 | |
| 06/05/2024 |
7.59
|
86,100 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 | |
| 03/05/2024 |
7.50
|
186,020 | 7.50 | 7.59 | 7.50 | 0 | 0 | 0 | |
| 02/05/2024 |
7.50
|
128,500 | 7.32 | 7.59 | 7.32 | 0 | 0 | 0 | |
| 26/04/2024 |
7.59
|
208,020 | 7.41 | 7.68 | 7.32 | 0 | 0 | 0 | |
| 25/04/2024 |
7.23
|
95,000 | 7.50 | 7.77 | 7.23 | 3,100 | 0 | 0.0 | |
| 24/04/2024 |
7.50
|
59,700 | 7.41 | 7.59 | 7.41 | 1,000 | 0 | 0.0 | |
| 23/04/2024 |
7.50
|
196,800 | 7.41 | 7.59 | 7.32 | 0 | 0 | 0 | |
| 22/04/2024 |
7.50
|
104,441 | 7.32 | 7.59 | 7.23 | 0 | 0 | 0 | |
| 19/04/2024 |
7.32
|
301,100 | 7.41 | 7.50 | 7.23 | 1,500 | 0 | 0.0 | |
| 17/04/2024 |
7.68
|
178,319 | 7.50 | 7.68 | 7.41 | 2,600 | 1,000 | 0.0 | |
| 16/04/2024 |
7.59
|
128,702 | 7.50 | 7.59 | 7.23 | 0 | 1,000 | -0.0 | |
| 15/04/2024 |
7.59
|
133,871 | 7.41 | 7.59 | 7.41 | 12,500 | 0 | 0.1 | |
| 12/04/2024 |
7.50
|
17,213 | 7.50 | 7.50 | 7.41 | 2,400 | 0 | 0.0 | |
| 11/04/2024 |
7.50
|
222,700 | 7.41 | 7.50 | 7.32 | 0 | 1,000 | -0.0 | |
| 10/04/2024 |
7.41
|
94,000 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 09/04/2024 |
7.41
|
223,000 | 7.41 | 7.50 | 7.32 | 0 | 1,000 | -0.0 | |
| 08/04/2024 |
7.41
|
250,700 | 7.32 | 7.41 | 7.32 | 0 | 3,100 | -0.0 | |
| 05/04/2024 |
7.41
|
256,601 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 04/04/2024 |
7.41
|
269,715 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 03/04/2024 |
7.41
|
215,000 | 7.41 | 7.41 | 7.32 | 2,100 | 0 | 0.0 | |
| 02/04/2024 |
7.41
|
250,700 | 7.41 | 7.41 | 7.32 | 0 | 4,900 | -0.0 | |
| 01/04/2024 |
7.41
|
250,437 | 7.41 | 7.41 | 7.41 | 0 | 6,300 | -0.1 | |
| 29/03/2024 |
7.41
|
30,700 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 28/03/2024 |
7.41
|
235,100 | 7.41 | 7.41 | 7.32 | 800 | 0 | 0.0 | |
| 27/03/2024 |
7.41
|
151,000 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 26/03/2024 |
7.41
|
246,100 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 25/03/2024 |
7.41
|
102,800 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 22/03/2024 |
7.32
|
249,800 | 7.32 | 7.41 | 7.32 | 0 | 300 | -0.0 | |
| 21/03/2024 |
7.41
|
263,400 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 20/03/2024 |
7.32
|
265,600 | 7.32 | 7.59 | 7.23 | 3,400 | 0 | 0.0 | |
| 19/03/2024 |
7.23
|
251,900 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 | |
| 18/03/2024 |
7.23
|
250,200 | 7.32 | 7.32 | 7.14 | 0 | 0 | 0 | |
| 15/03/2024 |
7.23
|
249,900 | 7.23 | 7.32 | 7.14 | 100 | 0 | 0.0 | |
| 14/03/2024 |
7.41
|
164,500 | 7.23 | 7.59 | 7.14 | 0 | 0 | 0 | |
| 13/03/2024 |
7.23
|
249,600 | 7.23 | 7.23 | 7.14 | 200 | 0 | 0.0 | |