| 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) |
-2.80 | -14.07% | 12,323,600 | -187,617 | 0 |
16.60
20
17.30
|
|
2 tháng
(2026-05-29) |
-1.80 | -9.52% | 23,075,700 | -299,133 | 0 |
16.60
20
17.30
|
|
3 tháng
(2026-04-29) |
-3.41 | -16.61% | 38,372,000 | -281,870 | 0 |
16.60
21
17.30
|
|
6 tháng
(2026-01-29) |
-3.41 | -16.61% | 182,373,600 | 6,815,431 | 170.5 |
16.60
26.17
17.30
|
|
12 tháng
(2025-08-04) |
-1.54 | -8.27% | 321,727,300 | 8,711,231 | 209.2 |
16.60
26.17
17.30
|
|
24 tháng
(2024-08-07) |
-3.54 | -17.16% | 740,173,581 | 4,090,240 | 101.8 |
12.64
26.17
17.30
|
|
36 tháng
(2023-08-14) |
2.41 | 16.37% | 1,335,819,765 | 2,391,734 | 62.0 |
12.64
26.17
17.30
|
|
60 tháng
(2021-08-23) |
2.39 | 16.25% | 2,543,084,286 | 11,165,884 | 85.3 |
6.35
26.17
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
20.06
|
2,474,767 | 19.40 | 20.31 | 18.99 | 261,900 | 25,900 | 5.6 | |
| 23/07/2024 |
19.40
|
2,714,815 | 20.64 | 20.72 | 19.40 | 210,600 | 10,024 | 4.8 | |
| 22/07/2024 |
20.39
|
2,169,001 | 21.14 | 21.14 | 20.31 | 29,700 | 252,100 | -5.6 | |
| 19/07/2024 |
21.14
|
3,044,935 | 20.81 | 21.30 | 20.48 | 118,400 | 3,000 | 2.9 | |
| 18/07/2024 |
20.81
|
1,719,260 | 20.23 | 20.81 | 20.15 | 183,800 | 2,000 | 4.5 | |
| 17/07/2024 |
20.31
|
3,666,318 | 21.05 | 21.30 | 19.40 | 292,600 | 131,100 | 3.8 | |
| 16/07/2024 |
21.05
|
1,898,448 | 21.30 | 21.71 | 21.05 | 60,000 | 187,000 | -3.3 | |
| 15/07/2024 |
21.30
|
1,334,877 | 21.14 | 21.55 | 21.05 | 44,400 | 222,200 | -4.6 | |
| 12/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 12/07/2024 |
21.14
|
2,897,060 | 21.47 | 21.80 | 20.89 | 2,800 | 45,600 | -1.1 | |
| 11/07/2024 |
20.72
|
3,570,444 | 21.02 | 21.25 | 20.64 | 78,000 | 59,200 | 0.5 | |
| 10/07/2024 |
21.02
|
3,203,544 | 21.18 | 21.56 | 20.87 | 330,200 | 320 | 9.1 | |
| 09/07/2024 |
21.18
|
3,256,946 | 21.48 | 21.86 | 21.10 | 46,200 | 150,800 | -2.9 | |
| 08/07/2024 |
21.48
|
4,774,387 | 21.02 | 21.56 | 20.56 | 98,300 | 47,700 | 1.4 | |
| 05/07/2024 |
21.10
|
4,964,149 | 20.95 | 21.94 | 20.95 | 0 | 32,601 | -0.9 | |
| 04/07/2024 |
20.95
|
2,133,604 | 20.64 | 21.02 | 20.49 | 68,700 | 98,000 | -0.8 | |
| 03/07/2024 |
20.64
|
4,448,692 | 18.81 | 21.33 | 18.81 | 50,100 | 86,300 | -1.5 | |
| 02/07/2024 |
20.87
|
1,842,578 | 21.02 | 21.18 | 20.72 | 34,400 | 25,100 | 0.2 | |
| 01/07/2024 |
21.02
|
5,611,768 | 19.88 | 21.18 | 19.65 | 143,300 | 500 | 3.8 | |
| 28/06/2024 |
19.88
|
2,793,800 | 20.18 | 20.26 | 19.34 | 301,500 | 2,200 | 7.7 | |
| 27/06/2024 |
20.18
|
3,923,381 | 19.65 | 20.26 | 19.49 | 146,400 | 120,400 | 0.7 | |
| 26/06/2024 |
19.65
|
1,656,634 | 19.42 | 19.65 | 18.96 | 27,500 | 120,200 | -2.3 | |
| 25/06/2024 |
19.42
|
1,698,627 | 19.04 | 19.42 | 18.58 | 4,900 | 43,400 | -1.0 | |
| 24/06/2024 |
18.96
|
2,817,682 | 20.03 | 20.03 | 18.96 | 20,400 | 85,000 | -1.7 | |
| 21/06/2024 |
20.03
|
3,290,321 | 19.72 | 20.49 | 19.72 | 14,400 | 146,000 | -3.5 | |
| 20/06/2024 |
19.65
|
2,696,839 | 19.57 | 19.72 | 18.96 | 40,700 | 121,700 | -2.1 | |
| 19/06/2024 |
19.49
|
2,441,848 | 19.57 | 20.03 | 19.49 | 79,900 | 19,500 | 1.6 | |
| 18/06/2024 |
19.57
|
1,796,092 | 19.49 | 19.80 | 19.49 | 159,800 | 6,300 | 3.9 | |
| 17/06/2024 |
19.49
|
3,250,431 | 17.58 | 19.65 | 17.58 | 140,400 | 117,400 | 0.6 | |
| 14/06/2024 |
19.49
|
4,340,486 | 20.64 | 20.72 | 19.49 | 136,500 | 232,900 | -2.7 | |
| 13/06/2024 |
20.64
|
2,893,391 | 20.64 | 21.02 | 20.41 | 56,300 | 283,600 | -6.1 | |
| 12/06/2024 |
20.64
|
1,840,386 | 20.34 | 20.72 | 20.26 | 33,900 | 46,400 | -0.3 | |
| 11/06/2024 |
20.64
|
2,736,874 | 20.79 | 20.95 | 20.34 | 57,100 | 80,300 | -0.6 | |
| 10/06/2024 |
20.79
|
6,523,599 | 20.18 | 21.41 | 19.88 | 333,400 | 161,900 | 4.7 | |
| 07/06/2024 |
20.18
|
2,484,989 | 20.03 | 20.26 | 19.80 | 0 | 0 | 0 | |
| 06/06/2024 |
19.88
|
2,166,232 | 19.80 | 20.26 | 19.49 | 46,100 | 110,900 | -1.7 | |
| 05/06/2024 |
19.80
|
4,128,443 | 19.95 | 20.56 | 19.80 | 25,400 | 324,040 | -7.9 | |
| 04/06/2024 |
20.03
|
3,482,518 | 20.56 | 20.56 | 20.03 | 23,400 | 295,600 | -7.2 | |
| 03/06/2024 |
20.18
|
2,835,391 | 20.49 | 20.72 | 20.11 | 2,000 | 278,700 | -7.4 | |
| 31/05/2024 |
20.34
|
7,224,653 | 19.72 | 21.02 | 19.42 | 625,600 | 99,804 | 13.8 | |
| 30/05/2024 |
19.65
|
6,498,976 | 19.42 | 19.65 | 18.42 | 389,700 | 761,600 | -9.3 | |
| 29/05/2024 |
19.42
|
3,798,477 | 19.95 | 20.18 | 19.42 | 18,820 | 176,200 | -4.1 | |
| 28/05/2024 |
19.65
|
3,494,161 | 19.49 | 20.26 | 19.49 | 36,900 | 175,000 | -3.6 | |
| 27/05/2024 |
19.42
|
1,860,464 | 19.34 | 19.49 | 19.11 | 38,900 | 48,200 | -0.2 | |
| 24/05/2024 |
19.34
|
7,162,163 | 19.88 | 20.56 | 18.35 | 232,100 | 218,100 | 0.1 | |
| 23/05/2024 |
19.80
|
2,403,177 | 19.57 | 20.18 | 19.49 | 182,000 | 87,200 | 2.4 | |
| 22/05/2024 |
19.57
|
4,052,195 | 20.03 | 20.18 | 19.34 | 290,400 | 371,700 | -2.1 | |
| 21/05/2024 |
20.03
|
4,916,182 | 20.11 | 20.64 | 19.72 | 73,400 | 759,203 | -18.1 | |
| 20/05/2024 |
20.11
|
4,061,466 | 19.11 | 20.49 | 19.11 | 324,500 | 142,800 | 4.6 | |
| 17/05/2024 |
19.42
|
4,340,247 | 19.26 | 19.80 | 19.04 | 269,300 | 13,500 | 6.5 | |
| 16/05/2024 |
19.26
|
5,525,451 | 19.11 | 19.80 | 19.04 | 270,700 | 432,388 | -4.1 | |
| 15/05/2024 |
18.73
|
8,615,679 | 17.12 | 18.73 | 17.12 | 367,500 | 387,312 | -0.7 | |
| 14/05/2024 |
17.05
|
1,728,785 | 17.20 | 17.28 | 16.89 | 55,600 | 76,300 | -0.5 | |
| 13/05/2024 |
17.20
|
3,543,391 | 17.20 | 17.81 | 16.89 | 42,200 | 161,400 | -2.7 | |
| 10/05/2024 |
17.12
|
3,054,375 | 16.74 | 17.12 | 16.59 | 172,000 | 336,800 | -3.6 | |
| 09/05/2024 |
16.74
|
2,134,514 | 17.20 | 17.35 | 16.59 | 87,500 | 424,000 | -7.4 | |
| 08/05/2024 |
17.20
|
4,054,994 | 16.67 | 17.35 | 16.21 | 23,200 | 246,000 | -4.9 | |
| 07/05/2024 |
16.67
|
2,979,573 | 15.67 | 16.67 | 15.67 | 159,500 | 20,600 | 3.0 | |
| 06/05/2024 |
15.67
|
1,373,444 | 15.52 | 15.75 | 15.44 | 35,600 | 61,200 | -0.5 | |
| 03/05/2024 |
15.44
|
735,131 | 15.44 | 15.67 | 15.44 | 200 | 19,685 | -0.4 | |
| 02/05/2024 |
15.44
|
494,791 | 15.37 | 15.44 | 15.21 | 41,700 | 14,100 | 0.6 | |
| 26/04/2024 |
15.37
|
1,131,029 | 15.37 | 15.67 | 15.29 | 70,000 | 65,300 | 0.1 | |
| 25/04/2024 |
15.37
|
857,604 | 15.75 | 15.75 | 15.29 | 0 | 62,900 | -1.3 | |
| 24/04/2024 |
15.75
|
1,439,343 | 15.37 | 15.75 | 15.21 | 45,200 | 256,500 | -4.2 | |
| 23/04/2024 |
15.29
|
940,342 | 15.44 | 15.44 | 15.06 | 51,100 | 134,800 | -1.7 | |
| 22/04/2024 |
15.44
|
878,585 | 15.06 | 15.52 | 15.06 | 180,000 | 51,300 | 2.6 | |
| 19/04/2024 |
15.06
|
1,977,015 | 15.29 | 15.29 | 14.60 | 259,600 | 54,900 | 4.1 | |
| 17/04/2024 |
15.29
|
1,138,990 | 15.44 | 15.67 | 15.14 | 69,200 | 23,000 | 0.9 | |
| 16/04/2024 |
15.44
|
2,882,325 | 15.37 | 15.75 | 14.91 | 227,001 | 40,800 | 3.7 | |
| 15/04/2024 |
15.37
|
3,224,136 | 17.05 | 17.05 | 15.37 | 117,800 | 174,700 | -1.3 | |
| 12/04/2024 |
17.05
|
1,290,586 | 16.74 | 17.05 | 16.74 | 51,000 | 4,800 | 1.0 | |
| 11/04/2024 |
16.74
|
950,038 | 16.74 | 16.82 | 16.51 | 14,100 | 47,300 | -0.7 | |
| 10/04/2024 |
16.89
|
869,958 | 16.97 | 16.97 | 16.67 | 500 | 400 | 0.0 | |
| 09/04/2024 |
16.97
|
1,326,592 | 16.51 | 16.97 | 16.36 | 12,500 | 12,099 | 0.0 | |
| 08/04/2024 |
16.59
|
1,247,841 | 16.89 | 16.89 | 16.59 | 64,500 | 18,900 | 1.0 | |
| 05/04/2024 |
16.74
|
2,413,436 | 17.05 | 17.28 | 16.74 | 97,800 | 173,900 | -1.7 | |
| 04/04/2024 |
17.20
|
2,050,197 | 17.35 | 17.43 | 17.12 | 129,900 | 23,600 | 2.4 | |
| 03/04/2024 |
17.35
|
1,723,247 | 17.74 | 17.81 | 17.28 | 57,800 | 26,000 | 0.7 | |
| 02/04/2024 |
17.74
|
4,274,796 | 17.12 | 17.89 | 16.82 | 250,800 | 128,200 | 2.8 | |
| 01/04/2024 |
17.05
|
1,597,137 | 16.89 | 17.12 | 16.82 | 60,100 | 339,100 | -6.2 | |
| 29/03/2024 |
16.97
|
1,766,158 | 17.05 | 17.35 | 16.97 | 21,600 | 80,000 | -1.3 | |
| 28/03/2024 |
17.20
|
1,277,111 | 17.43 | 17.51 | 17.12 | 22,100 | 61,544 | -0.9 | |
| 27/03/2024 |
17.43
|
4,366,960 | 16.74 | 17.51 | 16.74 | 334,600 | 38,900 | 6.7 | |
| 26/03/2024 |
16.74
|
1,635,980 | 16.44 | 16.74 | 16.44 | 75,000 | 12,200 | 1.4 | |
| 25/03/2024 |
16.59
|
1,895,764 | 16.74 | 16.89 | 16.51 | 94,000 | 10,200 | 1.8 | |
| 22/03/2024 |
16.82
|
2,031,798 | 16.89 | 17.12 | 16.74 | 60,000 | 10,000 | 1.1 | |
| 21/03/2024 |
16.82
|
1,764,818 | 16.67 | 16.97 | 16.67 | 237,900 | 5,800 | 5.1 | |
| 20/03/2024 |
16.67
|
1,261,350 | 16.44 | 16.67 | 16.36 | 215,300 | 37,366 | 3.9 | |
| 19/03/2024 |
16.44
|
1,026,775 | 16.59 | 16.82 | 16.44 | 1,600 | 11,400 | -0.2 | |
| 18/03/2024 |
16.59
|
4,296,802 | 17.12 | 17.20 | 16.05 | 143,300 | 236,500 | -2.0 | |
| 15/03/2024 |
17.12
|
3,451,547 | 17.35 | 17.43 | 16.89 | 126,100 | 290,500 | -3.6 | |
| 14/03/2024 |
17.35
|
2,080,024 | 17.58 | 17.89 | 17.28 | 67,900 | 103,800 | -0.8 | |
| 13/03/2024 |
17.51
|
3,109,916 | 17.20 | 17.81 | 17.12 | 132,300 | 38,200 | 2.2 | |
| 12/03/2024 |
17.20
|
2,784,065 | 16.67 | 17.28 | 16.51 | 984,412 | 507,812 | 10.4 | |
| 11/03/2024 |
16.67
|
3,037,665 | 17.12 | 17.28 | 16.59 | 118,900 | 804,600 | -15.1 | |
| 08/03/2024 |
17.12
|
2,549,503 | 17.43 | 17.51 | 16.97 | 111,000 | 159,200 | -1.1 | |
| 07/03/2024 |
17.35
|
3,915,990 | 16.82 | 17.51 | 16.74 | 289,400 | 209,700 | 1.7 | |
| 06/03/2024 |
16.82
|
2,702,442 | 17.20 | 17.20 | 16.59 | 227,700 | 108,700 | 2.6 | |
| 05/03/2024 |
17.12
|
2,020,631 | 17.20 | 17.20 | 16.82 | 183,840 | 21,000 | 3.6 | |
| 04/03/2024 |
17.12
|
4,988,132 | 16.44 | 17.28 | 16.36 | 639,632 | 22,882 | 13.8 | |
| 01/03/2024 |
16.36
|
1,651,016 | 16.28 | 16.51 | 16.21 | 11,600 | 27,700 | -0.3 | |