| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-2.40 | -13.56% | 123,054,500 | -10,787,500 | -192.9 |
15.30
28.60
15.60
|
|
2 tháng
(2026-07-20) |
-2.50 | -14.04% | 237,319,300 | -14,509,400 | -260.8 |
15.30
28.60
15.60
|
|
3 tháng
(2026-06-19) |
-7.70 | -33.48% | 313,387,600 | -18,379,500 | -340.7 |
15.30
28.60
15.60
|
|
6 tháng
(2026-03-23) |
-8.70 | -36.25% | 601,184,000 | -61,962,200 | -1,399.0 |
15.30
31.90
15.60
|
|
12 tháng
(2025-09-22) |
-18.70 | -55% | 1,388,147,100 | -84,146,800 | -2,177.2 |
15.30
35.85
15.60
|
|
24 tháng
(2024-09-27) |
-16.89 | -52.47% | 2,273,162,600 | -130,425,151 | -4,035.6 |
14.27
37
15.60
|
|
36 tháng
(2023-10-03) |
-8.42 | -35.49% | 2,970,034,800 | -119,078,891 | -3,613.8 |
12.98
37
15.60
|
|
60 tháng
(2021-10-13) |
-14.45 | -48.56% | 3,901,620,900 | -60,083,950 | -2,071.8 |
11.80
38.80
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/10/2024 |
30.32
|
4,803,300 | 30.41 | 30.73 | 29.59 | 701,500 | 2,787,000 | -68.4 | |
| 16/10/2024 |
30.08
|
2,359,400 | 30.41 | 30.45 | 29.83 | 316,700 | 313,900 | 0.0 | |
| 15/10/2024 |
30.45
|
4,004,700 | 30.91 | 30.91 | 30.33 | 695,300 | 726,400 | -1.2 | |
| 14/10/2024 |
30.87
|
2,579,100 | 30.99 | 31.24 | 30.66 | 414,100 | 50,000 | 13.6 | |
| 11/10/2024 |
30.99
|
1,596,000 | 30.99 | 31.36 | 30.91 | 270,400 | 75,200 | 7.4 | |
| 10/10/2024 |
30.99
|
1,405,000 | 31.20 | 31.28 | 30.99 | 6,100 | 800 | 0.2 | |
| 09/10/2024 |
31.16
|
1,162,000 | 31.24 | 31.24 | 30.99 | 92,500 | 3,800 | 3.3 | |
| 08/10/2024 |
30.99
|
1,813,100 | 30.91 | 31.28 | 30.74 | 388,500 | 291,200 | 3.6 | |
| 07/10/2024 |
31.20
|
2,097,800 | 30.95 | 31.20 | 30.74 | 902,600 | 617,500 | 10.8 | |
| 04/10/2024 |
30.95
|
1,866,200 | 30.91 | 31.16 | 30.79 | 11,300 | 611,700 | -22.5 | |
| 03/10/2024 |
30.91
|
6,723,900 | 31.90 | 31.94 | 30.70 | 25,200 | 675,800 | -24.8 | |
| 02/10/2024 |
31.90
|
3,126,400 | 32.19 | 32.44 | 31.90 | 419,500 | 571,300 | -5.9 | |
| 01/10/2024 |
32.48
|
5,012,900 | 32.23 | 32.98 | 32.11 | 1,492,400 | 914,300 | 22.7 | |
| 30/09/2024 |
32.15
|
2,996,800 | 31.94 | 32.23 | 31.90 | 1,045,400 | 544,700 | 19.4 | |
| 27/09/2024 |
32.19
|
2,701,800 | 32.64 | 32.64 | 32.07 | 446,300 | 322,600 | 4.8 | |
| 26/09/2024 |
32.52
|
3,581,100 | 32.64 | 32.64 | 32.07 | 1,505,500 | 219,300 | 50.5 | |
| 25/09/2024 |
32.40
|
5,414,400 | 31.94 | 32.81 | 31.90 | 595,900 | 136,500 | 18.0 | |
| 24/09/2024 |
31.82
|
3,758,100 | 31.40 | 31.82 | 31.32 | 501,000 | 166,000 | 12.8 | |
| 23/09/2024 |
31.32
|
2,249,600 | 31.28 | 31.65 | 31.12 | 314,100 | 129,000 | 7.0 | |
| 20/09/2024 |
31.28
|
7,831,100 | 31.61 | 31.61 | 31.24 | 3,437,600 | 4,520,500 | -41.3 | |
| 19/09/2024 |
31.40
|
4,043,200 | 31.49 | 31.57 | 31.20 | 1,232,800 | 1,987,700 | -28.7 | |
| 18/09/2024 |
31.40
|
5,043,700 | 31.69 | 31.69 | 31.32 | 1,125,500 | 2,867,400 | -66.3 | |
| 17/09/2024 |
31.65
|
5,793,400 | 31.36 | 31.82 | 31.07 | 1,286,300 | 2,188,800 | -34.6 | |
| 16/09/2024 |
31.12
|
2,263,100 | 30.74 | 31.36 | 30.74 | 708,700 | 103,400 | 22.7 | |
| 13/09/2024 |
30.79
|
1,461,000 | 30.58 | 30.91 | 30.58 | 411,200 | 210,900 | 7.4 | |
| 12/09/2024 |
30.70
|
1,132,700 | 30.91 | 30.91 | 30.62 | 399,500 | 69,300 | 12.3 | |
| 11/09/2024 |
30.83
|
1,844,200 | 30.83 | 30.95 | 30.25 | 538,500 | 174,500 | 13.5 | |
| 10/09/2024 |
30.83
|
3,655,500 | 31.16 | 31.20 | 30.58 | 819,200 | 1,178,300 | -13.5 | |
| 09/09/2024 |
31.07
|
3,178,000 | 31.24 | 31.53 | 30.99 | 530,800 | 1,774,500 | -46.8 | |
| 06/09/2024 |
31.24
|
1,751,600 | 31.07 | 31.24 | 30.87 | 155,900 | 463,300 | -11.5 | |
| 05/09/2024 |
31.36
|
2,600,000 | 31.40 | 31.57 | 30.95 | 394,800 | 963,000 | -21.6 | |
| 04/09/2024 |
31.40
|
3,805,600 | 30.91 | 31.74 | 30.87 | 469,100 | 1,141,900 | -25.5 | |
| 03/09/2024 |
30.12
|
5,973,100 | 30.17 | 30.25 | 29.50 | 2,009,700 | 46,805 | 71.1 | |
| 02/09/2024 |
25.79
|
1,065,600 | 25.87 | 25.87 | 25.62 | 243,200 | 20,950 | 6.9 | |
| 30/08/2024 |
31.16
|
1,282,400 | 31.24 | 31.24 | 30.83 | 366,400 | 160,700 | 7.8 | |
| 29/08/2024 |
31.16
|
1,775,900 | 30.95 | 31.32 | 30.74 | 439,100 | 290,500 | 5.6 | |
| 28/08/2024 |
30.95
|
1,943,500 | 30.99 | 31.07 | 30.37 | 39,100 | 116,300 | -2.9 | |
| 27/08/2024 |
30.99
|
3,743,900 | 30.99 | 32.02 | 30.99 | 55,900 | 899,000 | -32.1 | |
| 26/08/2024 |
31.16
|
1,884,000 | 31.12 | 31.28 | 30.74 | 274,300 | 195,900 | 3.0 | |
| 23/08/2024 |
30.91
|
2,206,600 | 31.03 | 31.03 | 30.62 | 391,000 | 267,000 | 4.7 | |
| 22/08/2024 |
31.07
|
1,613,300 | 31.16 | 31.16 | 30.74 | 352,000 | 109,400 | 9.1 | |
| 21/08/2024 |
31.16
|
1,791,600 | 31.03 | 31.28 | 30.66 | 291,200 | 122,900 | 6.3 | |
| 20/08/2024 |
31.20
|
4,063,400 | 30.62 | 31.45 | 30.54 | 800,300 | 10,500 | 29.5 | |
| 19/08/2024 |
30.66
|
1,974,400 | 30.83 | 30.87 | 30.54 | 100,000 | 494,500 | -14.6 | |
| 16/08/2024 |
30.70
|
6,300,400 | 29.34 | 30.99 | 29.26 | 428,900 | 523,100 | -3.4 | |
| 15/08/2024 |
29.34
|
830,500 | 29.34 | 29.50 | 28.93 | 352,500 | 38,700 | 11.1 | |
| 14/08/2024 |
29.50
|
877,300 | 29.59 | 29.63 | 29.17 | 202,100 | 48,100 | 5.5 | |
| 13/08/2024 |
29.59
|
893,700 | 29.46 | 29.67 | 29.26 | 205,600 | 78,000 | 4.6 | |
| 12/08/2024 |
29.50
|
687,700 | 29.34 | 29.55 | 29.21 | 175,000 | 60,500 | 4.1 | |
| 09/08/2024 |
29.46
|
1,059,300 | 29.34 | 29.55 | 29.05 | 399,400 | 333,700 | 2.4 | |
| 08/08/2024 |
29.13
|
1,319,500 | 29.38 | 29.38 | 29.05 | 504,100 | 291,800 | 7.5 | |
| 07/08/2024 |
29.50
|
1,161,700 | 29.13 | 29.50 | 29.01 | 258,400 | 43,100 | 7.7 | |
| 06/08/2024 |
29.17
|
1,404,600 | 28.84 | 29.17 | 28.26 | 110,300 | 66,100 | 1.6 | |
| 05/08/2024 |
28.51
|
2,317,300 | 28.18 | 28.68 | 27.69 | 459,900 | 47,600 | 14.1 | |
| 02/08/2024 |
28.93
|
2,251,800 | 28.26 | 28.93 | 28.10 | 438,400 | 552,800 | -3.7 | |
| 01/08/2024 |
28.76
|
2,273,700 | 29.96 | 29.96 | 28.60 | 265,800 | 144,600 | 4.2 | |
| 31/07/2024 |
29.96
|
1,430,900 | 29.79 | 30.12 | 29.75 | 366,600 | 13,000 | 12.8 | |
| 30/07/2024 |
29.75
|
1,167,500 | 29.92 | 30.04 | 29.63 | 2,000 | 94,900 | -3.4 | |
| 29/07/2024 |
29.92
|
1,032,200 | 30 | 30 | 29.67 | 2,000 | 94,900 | -3.4 | |
| 26/07/2024 |
29.75
|
1,009,500 | 29.67 | 29.83 | 29.63 | 165,100 | 101,100 | 2.3 | |
| 25/07/2024 |
29.75
|
994,900 | 29.59 | 29.75 | 29.26 | 340,700 | 218,600 | 4.5 | |
| 24/07/2024 |
29.75
|
2,237,200 | 29.09 | 29.92 | 28.84 | 156,600 | 0 | 5.6 | |
| 23/07/2024 |
29.34
|
2,079,700 | 29.79 | 29.92 | 29.17 | 370,100 | 215,200 | 5.4 | |
| 22/07/2024 |
29.83
|
2,274,600 | 29.92 | 30.17 | 29.34 | 369,900 | 219,100 | 5.5 | |
| 19/07/2024 |
30.25
|
2,078,300 | 30.33 | 30.50 | 29.79 | 456,900 | 2,000 | 16.6 | |
| 18/07/2024 |
30.41
|
3,137,800 | 30.50 | 30.50 | 29.59 | 456,900 | 376,000 | 3.1 | |
| 17/07/2024 |
30.50
|
6,616,900 | 31.40 | 31.40 | 29.34 | 1,616,800 | 1,110,200 | 18.6 | |
| 16/07/2024 |
31.24
|
2,895,000 | 31.24 | 31.36 | 30.83 | 458,000 | 483,900 | -1.0 | |
| 15/07/2024 |
31.24
|
3,552,000 | 31.40 | 31.61 | 30.83 | 484,000 | 522,500 | -1.5 | |
| 12/07/2024 |
31.40
|
2,716,100 | 31.86 | 32.23 | 31.24 | 102,900 | 990,100 | -33.8 | |
| 11/07/2024 |
31.86
|
13,615,500 | 31.49 | 33.06 | 31.45 | 1,428,700 | 3,299,400 | -73.4 | |
| 10/07/2024 |
31.32
|
3,538,300 | 31.07 | 31.36 | 30.79 | 1,211,600 | 542,000 | 25.3 | |
| 09/07/2024 |
30.99
|
2,656,300 | 30.66 | 30.99 | 30.50 | 578,800 | 672,200 | -3.4 | |
| 08/07/2024 |
30.74
|
5,106,900 | 31.65 | 31.86 | 30.70 | 592,900 | 1,734,500 | -42.9 | |
| 05/07/2024 |
31.65
|
4,021,000 | 31.40 | 31.94 | 31.16 | 789,000 | 463,900 | 12.4 | |
| 04/07/2024 |
31.36
|
1,555,700 | 31.28 | 31.36 | 31.03 | 485,000 | 68,000 | 15.8 | |
| 03/07/2024 |
31.28
|
1,511,800 | 31.36 | 31.40 | 31.03 | 357,400 | 374,200 | -0.6 | |
| 02/07/2024 |
31.32
|
3,263,100 | 30.58 | 31.36 | 30.41 | 306,100 | 670,700 | -13.5 | |
| 01/07/2024 |
30.58
|
1,237,100 | 30.50 | 30.58 | 30.17 | 418,800 | 264,800 | 5.7 | |
| 28/06/2024 |
30.50
|
2,296,800 | 30.70 | 30.74 | 30.12 | 1,271,700 | 210,993 | 39.1 | |
| 27/06/2024 |
30.99
|
2,277,900 | 30.45 | 30.99 | 30 | 1,210,600 | 62,871 | 42.7 | |
| 26/06/2024 |
30.58
|
1,983,300 | 30.54 | 30.58 | 29.92 | 600,100 | 191,909 | 15.2 | |
| 25/06/2024 |
30.66
|
1,843,300 | 30.17 | 30.66 | 29.92 | 754,400 | 287,065 | 17.4 | |
| 24/06/2024 |
30.29
|
3,284,200 | 30.99 | 30.99 | 29.34 | 566,800 | 287,830 | 10.2 | |
| 21/06/2024 |
30.99
|
2,478,100 | 31.12 | 31.16 | 30.50 | 651,100 | 716,595 | -2.4 | |
| 20/06/2024 |
31.03
|
2,147,500 | 30.95 | 31.12 | 30.58 | 452,000 | 169,407 | 10.6 | |
| 19/06/2024 |
31.16
|
2,073,200 | 31.32 | 31.32 | 30.70 | 350,500 | 468,789 | -4.3 | |
| 18/06/2024 |
31.24
|
1,581,100 | 31.20 | 31.69 | 30.83 | 255,600 | 197,400 | 2.2 | |
| 17/06/2024 |
31.03
|
3,113,200 | 30.79 | 31.20 | 30.74 | 289,200 | 124,900 | 6.2 | |
| 14/06/2024 |
30.99
|
3,969,100 | 31.98 | 32.07 | 30.99 | 895,100 | 499,800 | 15.1 | |
| 13/06/2024 |
31.90
|
7,228,600 | 31.49 | 32.52 | 31.40 | 0 | 0 | 0 | |
| 12/06/2024 |
31.36
|
4,626,000 | 30.74 | 31.53 | 30.66 | 1,129,526 | 285,100 | 31.8 | |
| 11/06/2024 |
30.74
|
2,550,700 | 30.83 | 30.91 | 30.29 | 400,400 | 779,980 | -13.9 | |
| 10/06/2024 |
30.83
|
2,514,400 | 30.87 | 31.24 | 30.58 | 138,451 | 434,696 | -11.0 | |
| 07/06/2024 |
30.83
|
3,087,100 | 30.33 | 30.99 | 30.12 | 131,000 | 222,053 | -3.4 | |
| 06/06/2024 |
30.17
|
4,547,700 | 30.83 | 30.83 | 30.04 | 250,157 | 1,723,275 | -54.4 | |
| 05/06/2024 |
30.62
|
4,622,900 | 31.28 | 31.28 | 30.62 | 6,000 | 2,238,700 | -83.4 | |
| 04/06/2024 |
30.99
|
2,696,000 | 31.36 | 31.36 | 30.95 | 308,300 | 1,417,800 | -41.7 | |
| 03/06/2024 |
31.40
|
8,207,700 | 30.04 | 31.82 | 29.96 | 583,900 | 894,400 | -11.4 | |
| 31/05/2024 |
29.92
|
2,717,900 | 29.75 | 29.92 | 29.55 | 742,400 | 403,500 | 12.3 | |