| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-2.50 | -20% | 322,900 | 0 | 0 |
10
12.50
10.10
|
|
2 tháng
(2026-05-29) |
-2.55 | -20.29% | 610,700 | 0 | 0 |
10
12.73
10.10
|
|
3 tháng
(2026-04-29) |
-3.18 | -24.14% | 858,100 | 0 | 0 |
10
13.45
10.10
|
|
6 tháng
(2026-01-29) |
-4.91 | -32.93% | 2,175,600 | 0 | 0 |
10
15.82
10.10
|
|
12 tháng
(2025-08-04) |
-12.64 | -55.82% | 7,182,300 | 0 | 0 |
10
22.64
10.10
|
|
24 tháng
(2024-08-07) |
-13.14 | -56.79% | 21,531,219 | 0 | 0 |
10
25.21
10.10
|
|
36 tháng
(2023-08-14) |
-17.20 | -63.24% | 42,360,441 | 0 | 0 |
10
29.34
10.10
|
|
60 tháng
(2021-08-23) |
-25.79 | -72.06% | 87,402,159 | -2,455 | -0.2 |
10
73.94
10.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
24.55
|
83,536 | 23.64 | 24.55 | 23.14 | 0 | 0 | 0 | |
| 23/07/2024 |
23.64
|
205,723 | 24.55 | 24.79 | 23.55 | 0 | 0 | 0 | |
| 22/07/2024 |
24.55
|
218,792 | 25.45 | 25.54 | 23.72 | 0 | 0 | 0 | |
| 19/07/2024 |
25.54
|
163,898 | 27.44 | 27.52 | 25.54 | 0 | 0 | 0 | |
| 18/07/2024 |
27.36
|
65,771 | 27.11 | 27.52 | 26.20 | 0 | 0 | 0 | |
| 17/07/2024 |
26.61
|
254,894 | 27.44 | 28.76 | 25.29 | 0 | 0 | 0 | |
| 16/07/2024 |
27.44
|
187,723 | 28.84 | 28.84 | 27.36 | 0 | 0 | 0 | |
| 15/07/2024 |
28.93
|
84,716 | 29.34 | 29.50 | 28.26 | 0 | 0 | 0 | |
| 12/07/2024 |
29.34
|
625,967 | 26.86 | 29.34 | 26.86 | 0 | 0 | 0 | |
| 11/07/2024 |
26.69
|
170,318 | 26.45 | 27.19 | 26.12 | 0 | 0 | 0 | |
| 10/07/2024 |
26.36
|
173,798 | 25.95 | 26.78 | 25.45 | 0 | 0 | 0 | |
| 09/07/2024 |
25.37
|
198,024 | 26.53 | 26.86 | 25.37 | 0 | 0 | 0 | |
| 08/07/2024 |
26.53
|
135,186 | 26.36 | 28.10 | 26.36 | 0 | 0 | 0 | |
| 05/07/2024 |
26.03
|
278,905 | 23.88 | 26.03 | 23.88 | 0 | 0 | 0 | |
| 04/07/2024 |
23.72
|
58,020 | 23.64 | 23.80 | 23.31 | 0 | 0 | 0 | |
| 03/07/2024 |
23.47
|
39,600 | 23.55 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 02/07/2024 |
23.39
|
46,895 | 23.31 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 01/07/2024 |
23.22
|
25,776 | 23.88 | 23.88 | 22.89 | 0 | 0 | 0 | |
| 28/06/2024 |
22.89
|
57,442 | 23.39 | 23.39 | 22.89 | 0 | 0 | 0 | |
| 27/06/2024 |
23.31
|
24,380 | 23.22 | 23.47 | 23.14 | 0 | 0 | 0 | |
| 26/06/2024 |
23.14
|
57,210 | 23.97 | 23.97 | 23.06 | 0 | 0 | 0 | |
| 25/06/2024 |
23.22
|
31,351 | 23.22 | 23.55 | 23.14 | 0 | 0 | 0 | |
| 24/06/2024 |
23.14
|
107,700 | 23.72 | 24.13 | 23.14 | 0 | 0 | 0 | |
| 21/06/2024 |
23.55
|
92,981 | 23.72 | 23.72 | 23.14 | 0 | 0 | 0 | |
| 20/06/2024 |
23.64
|
78,531 | 23.88 | 23.88 | 23.06 | 0 | 0 | 0 | |
| 19/06/2024 |
23.80
|
92,157 | 24.05 | 24.05 | 23.55 | 0 | 0 | 0 | |
| 18/06/2024 |
23.80
|
67,008 | 24.30 | 24.38 | 23.80 | 0 | 0 | 0 | |
| 17/06/2024 |
23.97
|
64,337 | 23.80 | 24.30 | 23.14 | 0 | 0 | 0 | |
| 14/06/2024 |
23.80
|
94,707 | 25.29 | 25.29 | 23.80 | 0 | 0 | 0 | |
| 13/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 13/06/2024 |
25.21
|
100,667 | 26.36 | 26.86 | 25.21 | 0 | 0 | 0 | |
| 12/06/2024 |
24.72
|
135,769 | 25.28 | 25.28 | 24.59 | 0 | 0 | 0 | |
| 11/06/2024 |
25.28
|
91,329 | 24.52 | 25.83 | 24.45 | 0 | 0 | 0 | |
| 10/06/2024 |
24.66
|
77,302 | 23.83 | 25.34 | 23.83 | 0 | 0 | 0 | |
| 07/06/2024 |
24.93
|
108,184 | 25.34 | 25.83 | 24.52 | 0 | 0 | 0 | |
| 06/06/2024 |
25.14
|
194,421 | 25.14 | 26.10 | 24.66 | 0 | 0 | 0 | |
| 05/06/2024 |
25.14
|
161,525 | 23.97 | 25.34 | 23.97 | 0 | 0 | 0 | |
| 04/06/2024 |
23.97
|
62,773 | 24.31 | 24.66 | 23.97 | 0 | 0 | 0 | |
| 03/06/2024 |
24.24
|
85,303 | 25.62 | 26.10 | 24.24 | 0 | 0 | 0 | |
| 31/05/2024 |
24.31
|
99,584 | 23.62 | 25.55 | 23.42 | 0 | 0 | 0 | |
| 30/05/2024 |
23.35
|
214,427 | 24.17 | 24.17 | 22.66 | 0 | 0 | 0 | |
| 29/05/2024 |
24.10
|
269,258 | 25.21 | 25.48 | 24.04 | 0 | 0 | 0 | |
| 28/05/2024 |
25.21
|
129,995 | 23.42 | 26.17 | 23.42 | 0 | 0 | 0 | |
| 27/05/2024 |
25.96
|
157,799 | 25.14 | 26.72 | 25.14 | 0 | 0 | 0 | |
| 24/05/2024 |
24.93
|
536,176 | 25.14 | 27.00 | 24.17 | 0 | 0 | 0 | |
| 23/05/2024 |
24.59
|
327,301 | 22.73 | 24.59 | 22.73 | 0 | 0 | 0 | |
| 22/05/2024 |
22.38
|
432,994 | 20.59 | 22.38 | 20.52 | 0 | 0 | 0 | |
| 21/05/2024 |
20.39
|
74,079 | 20.25 | 20.66 | 20.11 | 0 | 0 | 0 | |
| 20/05/2024 |
20.25
|
82,148 | 20.52 | 20.66 | 20.25 | 0 | 0 | 0 | |
| 17/05/2024 |
20.45
|
54,467 | 20.18 | 20.45 | 20.18 | 0 | 0 | 0 | |
| 16/05/2024 |
20.32
|
39,701 | 20.04 | 20.45 | 19.97 | 0 | 0 | 0 | |
| 15/05/2024 |
19.97
|
41,410 | 20.45 | 20.52 | 19.97 | 0 | 0 | 0 | |
| 14/05/2024 |
20.25
|
36,902 | 20.25 | 20.32 | 19.97 | 0 | 0 | 0 | |
| 13/05/2024 |
20.25
|
74,700 | 19.83 | 20.66 | 19.83 | 0 | 0 | 0 | |
| 10/05/2024 |
19.56
|
47,745 | 19.83 | 19.83 | 19.49 | 0 | 0 | 0 | |
| 09/05/2024 |
19.70
|
16,902 | 19.63 | 19.83 | 19.49 | 0 | 0 | 0 | |
| 08/05/2024 |
19.63
|
49,055 | 19.77 | 19.77 | 19.49 | 0 | 0 | 0 | |
| 07/05/2024 |
19.77
|
29,517 | 19.90 | 19.97 | 19.56 | 0 | 0 | 0 | |
| 06/05/2024 |
19.70
|
58,318 | 19.63 | 19.70 | 19.49 | 0 | 0 | 0 | |
| 03/05/2024 |
19.21
|
53,314 | 19.49 | 19.49 | 19.21 | 0 | 0 | 0 | |
| 02/05/2024 |
19.28
|
13,237 | 19.49 | 19.49 | 19.28 | 0 | 0 | 0 | |
| 26/04/2024 |
19.56
|
31,716 | 19.56 | 19.70 | 19.49 | 0 | 0 | 0 | |
| 25/04/2024 |
19.56
|
22,300 | 19.35 | 19.63 | 19.35 | 0 | 0 | 0 | |
| 24/04/2024 |
19.63
|
34,803 | 19.15 | 19.70 | 19.15 | 0 | 0 | 0 | |
| 23/04/2024 |
19.08
|
65,360 | 19.15 | 19.15 | 18.94 | 0 | 0 | 0 | |
| 22/04/2024 |
19.15
|
31,816 | 19.01 | 19.35 | 19.01 | 0 | 0 | 0 | |
| 19/04/2024 |
19.01
|
55,907 | 18.94 | 19.49 | 18.94 | 0 | 0 | 0 | |
| 17/04/2024 |
19.42
|
45,873 | 19.56 | 19.56 | 19.28 | 0 | 0 | 0 | |
| 16/04/2024 |
19.56
|
108,153 | 19.90 | 19.90 | 19.08 | 0 | 0 | 0 | |
| 15/04/2024 |
19.83
|
100,755 | 20.94 | 20.94 | 19.28 | 0 | 0 | 0 | |
| 12/04/2024 |
20.94
|
58,931 | 20.52 | 21.01 | 20.52 | 0 | 0 | 0 | |
| 11/04/2024 |
20.52
|
83,657 | 20.39 | 20.59 | 20.11 | 0 | 0 | 0 | |
| 10/04/2024 |
20.52
|
42,120 | 20.87 | 20.87 | 20.52 | 0 | 0 | 0 | |
| 09/04/2024 |
20.66
|
39,150 | 20.80 | 20.94 | 20.52 | 0 | 0 | 0 | |
| 08/04/2024 |
20.80
|
54,461 | 20.59 | 21.01 | 20.52 | 0 | 0 | 0 | |
| 05/04/2024 |
20.94
|
76,501 | 21.01 | 21.28 | 20.52 | 0 | 0 | 0 | |
| 04/04/2024 |
21.07
|
128,450 | 21.07 | 21.21 | 20.39 | 0 | 0 | 0 | |
| 03/04/2024 |
20.94
|
65,866 | 21.56 | 21.56 | 20.94 | 0 | 0 | 0 | |
| 02/04/2024 |
21.56
|
75,001 | 21.35 | 21.56 | 20.94 | 0 | 0 | 0 | |
| 01/04/2024 |
21.35
|
126,903 | 20.87 | 21.42 | 20.80 | 0 | 0 | 0 | |
| 29/03/2024 |
20.94
|
91,867 | 21.21 | 21.21 | 20.87 | 0 | 0 | 0 | |
| 28/03/2024 |
21.28
|
62,199 | 21.69 | 21.69 | 21.28 | 0 | 0 | 0 | |
| 27/03/2024 |
21.42
|
46,129 | 21.63 | 21.63 | 21.28 | 0 | 0 | 0 | |
| 26/03/2024 |
21.63
|
61,461 | 21.35 | 21.69 | 21.07 | 0 | 0 | 0 | |
| 25/03/2024 |
21.49
|
100,287 | 21.76 | 21.76 | 21.35 | 0 | 0 | 0 | |
| 22/03/2024 |
21.76
|
109,220 | 22.31 | 22.31 | 21.56 | 0 | 0 | 0 | |
| 21/03/2024 |
21.76
|
120,303 | 21.97 | 21.97 | 21.42 | 0 | 0 | 0 | |
| 20/03/2024 |
21.35
|
78,017 | 21.35 | 21.69 | 20.87 | 0 | 0 | 0 | |
| 19/03/2024 |
21.35
|
108,195 | 22.11 | 22.52 | 21.07 | 0 | 0 | 0 | |
| 18/03/2024 |
22.04
|
226,144 | 21.49 | 23.00 | 21.35 | 0 | 0 | 0 | |
| 15/03/2024 |
21.35
|
263,218 | 20.59 | 21.35 | 20.32 | 0 | 0 | 0 | |
| 14/03/2024 |
20.32
|
247,688 | 19.97 | 20.94 | 19.83 | 0 | 0 | 0 | |
| 13/03/2024 |
19.83
|
101,355 | 19.83 | 19.90 | 19.63 | 0 | 0 | 0 | |
| 12/03/2024 |
19.83
|
42,053 | 19.70 | 19.83 | 19.49 | 0 | 0 | 0 | |
| 11/03/2024 |
19.70
|
27,543 | 19.63 | 20.18 | 19.63 | 0 | 0 | 0 | |
| 08/03/2024 |
19.70
|
118,924 | 19.97 | 19.97 | 19.63 | 0 | 0 | 0 | |
| 07/03/2024 |
19.90
|
74,631 | 20.39 | 20.39 | 19.63 | 0 | 0 | 0 | |
| 06/03/2024 |
20.11
|
59,895 | 20.18 | 20.39 | 19.97 | 0 | 0 | 0 | |
| 05/03/2024 |
20.18
|
89,664 | 20.59 | 21.01 | 20.18 | 0 | 0 | 0 | |
| 04/03/2024 |
20.66
|
252,750 | 19.56 | 21.14 | 19.56 | 0 | 0 | 0 | |
| 01/03/2024 |
19.56
|
62,721 | 19.49 | 19.70 | 19.42 | 0 | 0 | 0 | |