| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.67 | 12.73% | 2,625,200 | -30,989 | 0 |
13.08
14.75
14.60
|
|
2 tháng
(2026-07-13) |
1.01 | 7.36% | 6,874,000 | 108,231 | 0 |
12.29
14.75
14.60
|
|
3 tháng
(2026-06-15) |
2.60 | 21.40% | 15,390,100 | -57,913 | 0 |
12.06
15.09
14.60
|
|
6 tháng
(2026-03-16) |
1.67 | 12.73% | 19,495,900 | -350,136 | -2.0 |
11.96
15.09
14.60
|
|
12 tháng
(2025-09-16) |
-1.40 | -8.65% | 40,040,500 | 1,512,364 | 24.4 |
11.96
16.15
14.60
|
|
24 tháng
(2024-09-23) |
-2.97 | -16.74% | 81,154,400 | -1,049,105 | -36.3 |
11.29
17.98
14.60
|
|
36 tháng
(2023-09-27) |
-1.74 | -10.54% | 148,107,000 | -9,900,123 | -253.1 |
11.29
20.81
14.60
|
|
60 tháng
(2021-10-07) |
-1.61 | -9.83% | 200,189,800 | -9,458,324 | -284.6 |
10.84
33.63
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
18.06
|
533,800 | 17.95 | 18.06 | 17.68 | 92,700 | 264,900 | -4.0 | |
| 05/09/2024 |
17.95
|
586,300 | 17.95 | 17.95 | 17.56 | 5,300 | 311,700 | -7.2 | |
| 04/09/2024 |
17.95
|
405,100 | 17.75 | 17.98 | 17.56 | 4,300 | 126,100 | -2.8 | |
| 30/08/2024 |
17.98
|
392,600 | 17.95 | 17.98 | 17.68 | 0 | 284,500 | -6.7 | |
| 29/08/2024 |
17.98
|
420,300 | 17.37 | 18.06 | 17.37 | 1,000 | 48,700 | -1.1 | |
| 28/08/2024 |
17.83
|
282,200 | 17.83 | 17.98 | 17.45 | 4,800 | 38,300 | -0.8 | |
| 27/08/2024 |
17.83
|
605,600 | 17.60 | 17.91 | 17.45 | 18,500 | 100 | 0.4 | |
| 26/08/2024 |
17.60
|
849,100 | 17.29 | 17.79 | 17.03 | 23,600 | 42,900 | -0.4 | |
| 23/08/2024 |
17.03
|
361,300 | 16.68 | 17.07 | 16.57 | 1,100 | 65,500 | -1.4 | |
| 22/08/2024 |
16.87
|
414,200 | 16.41 | 17.07 | 16.38 | 0 | 32,200 | -0.7 | |
| 21/08/2024 |
16.41
|
553,200 | 15.84 | 16.45 | 15.46 | 300 | 137,500 | -2.8 | |
| 20/08/2024 |
15.57
|
435,400 | 15.31 | 15.69 | 15.19 | 49,800 | 126,600 | -1.5 | |
| 19/08/2024 |
15.31
|
128,600 | 15.53 | 15.53 | 15.08 | 2,200 | 50,400 | -1.0 | |
| 16/08/2024 |
15.38
|
458,100 | 15.11 | 15.42 | 14.77 | 84,700 | 150,000 | -1.3 | |
| 15/08/2024 |
14.65
|
67,800 | 14.62 | 14.77 | 14.62 | 8,000 | 8,200 | -0.0 | |
| 14/08/2024 |
14.77
|
117,800 | 14.96 | 15.04 | 14.73 | 11,800 | 19,300 | -0.1 | |
| 13/08/2024 |
14.69
|
116,000 | 15.08 | 15.08 | 14.65 | 7,000 | 10,900 | -0.1 | |
| 12/08/2024 |
15.08
|
80,600 | 15.08 | 15.15 | 14.85 | 1,700 | 47,200 | -0.9 | |
| 09/08/2024 |
15.08
|
160,100 | 14.73 | 15.23 | 14.62 | 5,500 | 6,500 | -0.0 | |
| 08/08/2024 |
14.54
|
206,200 | 14.65 | 14.92 | 14.54 | 8,200 | 11,100 | -0.1 | |
| 07/08/2024 |
14.69
|
105,700 | 15.31 | 15.31 | 14.58 | 2,900 | 39,100 | -0.7 | |
| 06/08/2024 |
14.92
|
240,300 | 14.31 | 14.92 | 14.08 | 22,700 | 20,300 | 0.1 | |
| 05/08/2024 |
14.27
|
290,000 | 15.08 | 15.15 | 14.23 | 16,900 | 9,500 | 0.1 | |
| 02/08/2024 |
15.31
|
261,100 | 14.27 | 15.38 | 14.27 | 68,000 | 0 | 1.3 | |
| 01/08/2024 |
14.96
|
617,900 | 15.80 | 15.96 | 14.88 | 242,500 | 29,500 | 4.2 | |
| 31/07/2024 |
15.69
|
293,100 | 16.03 | 16.11 | 15.61 | 5,200 | 3,200 | 0.0 | |
| 30/07/2024 |
16.03
|
164,900 | 16.15 | 16.15 | 15.84 | 12,100 | 21,400 | -0.2 | |
| 29/07/2024 |
16.15
|
356,100 | 16.30 | 16.53 | 15.99 | 12,100 | 21,400 | -0.2 | |
| 26/07/2024 |
16.30
|
247,100 | 16.22 | 16.34 | 16.03 | 1,000 | 48,900 | -1.0 | |
| 25/07/2024 |
16.19
|
195,000 | 15.69 | 16.38 | 15.69 | 10,900 | 47,500 | -0.8 | |
| 24/07/2024 |
16.22
|
457,200 | 15.61 | 16.30 | 15.57 | 103,800 | 13,200 | 1.9 | |
| 23/07/2024 |
15.84
|
1,383,300 | 16.53 | 16.84 | 15.84 | 96,200 | 149,700 | -1.2 | |
| 22/07/2024 |
16.84
|
1,943,300 | 17.75 | 17.98 | 16.84 | 59,700 | 71,700 | -0.3 | |
| 19/07/2024 |
18.10
|
603,500 | 18.60 | 18.67 | 17.98 | 13,700 | 37,200 | -0.6 | |
| 18/07/2024 |
18.56
|
475,300 | 18.21 | 18.60 | 18.06 | 4,300 | 22,400 | -0.4 | |
| 17/07/2024 |
18.21
|
660,700 | 18.83 | 19.36 | 17.68 | 6,700 | 19,500 | -0.3 | |
| 16/07/2024 |
18.94
|
1,007,500 | 18.29 | 19.44 | 18.29 | 226,000 | 17,200 | 5.2 | |
| 15/07/2024 |
18.29
|
276,600 | 18.37 | 18.63 | 18.21 | 5,100 | 6,500 | -0.0 | |
| 12/07/2024 |
18.37
|
631,500 | 18.63 | 18.98 | 18.25 | 22,400 | 79,400 | -1.4 | |
| 11/07/2024 |
18.90
|
446,000 | 18.75 | 19.02 | 18.56 | 300 | 47,200 | -1.2 | |
| 10/07/2024 |
18.67
|
556,900 | 19.21 | 19.25 | 18.67 | 10,200 | 22,800 | -0.3 | |
| 09/07/2024 |
19.13
|
744,400 | 18.98 | 19.40 | 18.75 | 9,600 | 28,800 | -0.5 | |
| 08/07/2024 |
18.79
|
1,348,000 | 17.60 | 18.79 | 17.60 | 69,700 | 32,000 | 0.9 | |
| 05/07/2024 |
17.56
|
778,500 | 17.98 | 17.98 | 17.45 | 31,300 | 28,000 | 0.1 | |
| 04/07/2024 |
17.98
|
418,400 | 17.79 | 18.25 | 17.68 | 24,000 | 19,700 | 0.1 | |
| 03/07/2024 |
17.79
|
327,000 | 17.98 | 18.02 | 17.75 | 18,100 | 42,500 | -0.6 | |
| 02/07/2024 |
17.98
|
366,200 | 18.29 | 18.29 | 17.83 | 4,000 | 14,200 | -0.2 | |
| 01/07/2024 |
17.83
|
508,600 | 17.83 | 18.29 | 17.37 | 58,400 | 21,600 | 0.9 | |
| 28/06/2024 |
17.64
|
908,300 | 18.44 | 18.67 | 17.45 | 24,300 | 49,300 | -0.6 | |
| 27/06/2024 |
18.67
|
385,500 | 18.52 | 18.75 | 18.21 | 0 | 1,800 | -0.0 | |
| 26/06/2024 |
18.60
|
1,224,400 | 18.56 | 18.83 | 17.95 | 39,800 | 15,500 | 0.6 | |
| 25/06/2024 |
18.33
|
630,800 | 18.10 | 18.60 | 18.10 | 47,900 | 10,000 | 0.9 | |
| 24/06/2024 |
18.44
|
2,682,700 | 19.86 | 19.86 | 18.44 | 32,200 | 38,700 | -0.2 | |
| 21/06/2024 |
19.82
|
1,278,500 | 20.51 | 20.66 | 19.82 | 6,800 | 34,000 | -0.7 | |
| 20/06/2024 |
20.62
|
1,159,800 | 21.01 | 21.01 | 19.74 | 7,300 | 47,700 | -1.1 | |
| 19/06/2024 |
20.74
|
1,654,200 | 21.12 | 21.24 | 20.13 | 24,300 | 311,900 | -7.8 | |
| 18/06/2024 |
20.70
|
1,804,900 | 20.59 | 21.24 | 20.32 | 61,100 | 499,100 | -12.0 | |
| 17/06/2024 |
20.28
|
1,741,800 | 19.67 | 20.66 | 19.51 | 54,100 | 40,300 | 0.3 | |
| 14/06/2024 |
19.51
|
1,412,300 | 20.89 | 21.50 | 19.51 | 6,300 | 215,100 | -5.7 | |
| 13/06/2024 |
20.81
|
2,158,200 | 19.67 | 20.89 | 19.55 | 5,700 | 1,117,900 | -29.8 | |
| 12/06/2024 |
19.55
|
1,016,100 | 19.90 | 20.20 | 19.51 | 100 | 418,700 | -10.8 | |
| 11/06/2024 |
19.90
|
1,668,800 | 20.13 | 20.59 | 19.63 | 130,120 | 644,500 | -13.5 | |
| 10/06/2024 |
19.36
|
1,347,800 | 19.13 | 19.51 | 18.75 | 0 | 422,359 | -10.5 | |
| 07/06/2024 |
19.36
|
1,299,300 | 19.13 | 19.90 | 18.60 | 900 | 483,202 | -12.1 | |
| 06/06/2024 |
18.98
|
1,935,800 | 18.06 | 18.98 | 17.75 | 21,400 | 872,600 | -20.8 | |
| 05/06/2024 |
17.75
|
1,177,600 | 16.68 | 17.75 | 16.68 | 0 | 800,600 | -18.0 | |
| 04/06/2024 |
16.61
|
885,500 | 16.45 | 16.84 | 16.22 | 17,900 | 833,800 | -17.4 | |
| 03/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2024 |
16.45
|
214,000 | 16.07 | 16.68 | 16.03 | 6,500 | 182,700 | -3.7 | |
| 31/05/2024 |
15.65
|
129,700 | 15.44 | 16.14 | 15.44 | 4,300 | 95,500 | -2.1 | |
| 30/05/2024 |
15.69
|
122,500 | 15.69 | 15.86 | 15.41 | 10,000 | 47,600 | -0.8 | |
| 29/05/2024 |
15.90
|
67,800 | 16.00 | 16.00 | 15.90 | 6,800 | 32,900 | -0.6 | |
| 28/05/2024 |
15.97
|
138,300 | 16.21 | 16.21 | 15.90 | 0 | 118,000 | -2.7 | |
| 27/05/2024 |
16.07
|
210,400 | 16.00 | 16.28 | 15.31 | 14,600 | 89,300 | -1.7 | |
| 24/05/2024 |
16.00
|
228,700 | 16.70 | 16.70 | 16.00 | 26,000 | 123,000 | -2.3 | |
| 23/05/2024 |
16.59
|
113,400 | 16.59 | 16.63 | 16.42 | 1,000 | 45,100 | -1.1 | |
| 22/05/2024 |
16.59
|
66,300 | 16.59 | 16.91 | 16.59 | 0 | 0 | 0 | |
| 21/05/2024 |
16.52
|
61,400 | 16.56 | 16.77 | 16.31 | 11,000 | 11,500 | -0.0 | |
| 20/05/2024 |
16.63
|
144,900 | 16.70 | 16.73 | 16.59 | 0 | 68,900 | -1.7 | |
| 17/05/2024 |
16.63
|
96,800 | 16.80 | 16.84 | 16.63 | 0 | 49,800 | -1.2 | |
| 16/05/2024 |
16.80
|
131,900 | 17.04 | 17.11 | 16.80 | 2,000 | 85,100 | -2.0 | |
| 15/05/2024 |
16.91
|
114,700 | 16.56 | 17.01 | 16.45 | 100 | 5,100 | -0.1 | |
| 14/05/2024 |
16.63
|
116,500 | 16.52 | 16.66 | 16.28 | 19,800 | 2,000 | 0.4 | |
| 13/05/2024 |
16.52
|
62,800 | 16.63 | 17.04 | 16.52 | 2,000 | 23,400 | -0.5 | |
| 10/05/2024 |
16.70
|
108,200 | 16.56 | 16.87 | 16.56 | 49,800 | 5,100 | 1.1 | |
| 09/05/2024 |
16.56
|
33,900 | 16.66 | 16.84 | 16.56 | 19,200 | 5,000 | 0.3 | |
| 08/05/2024 |
16.59
|
103,700 | 16.84 | 16.87 | 16.59 | 32,000 | 42,000 | -0.2 | |
| 07/05/2024 |
16.87
|
71,000 | 17.25 | 17.25 | 16.87 | 57,300 | 14,600 | 1.0 | |
| 06/05/2024 |
17.04
|
113,500 | 16.66 | 17.04 | 16.59 | 28,400 | 11,400 | 0.4 | |
| 03/05/2024 |
16.59
|
68,900 | 16.84 | 16.84 | 16.59 | 6,300 | 17,700 | -0.3 | |
| 02/05/2024 |
16.70
|
51,900 | 16.70 | 16.84 | 16.35 | 11,100 | 4,300 | 0.2 | |
| 26/04/2024 |
16.35
|
46,000 | 16.35 | 16.63 | 16.00 | 2,400 | 1,300 | 0.0 | |
| 25/04/2024 |
16.35
|
122,300 | 16.07 | 16.45 | 16.07 | 11,300 | 300 | 0.3 | |
| 24/04/2024 |
16.42
|
94,300 | 16.63 | 16.63 | 16.21 | 13,300 | 2,800 | 0.2 | |
| 23/04/2024 |
16.14
|
74,400 | 15.86 | 16.35 | 15.86 | 14,000 | 0 | 0.3 | |
| 22/04/2024 |
15.86
|
138,500 | 15.97 | 15.97 | 15.06 | 300 | 6,400 | -0.1 | |
| 19/04/2024 |
14.92
|
75,800 | 15.17 | 15.31 | 14.23 | 6,000 | 14,400 | -0.2 | |
| 17/04/2024 |
15.24
|
53,100 | 15.37 | 15.58 | 15.20 | 900 | 10,000 | -0.2 | |
| 16/04/2024 |
15.37
|
174,800 | 15.62 | 15.86 | 15.03 | 73,600 | 31,800 | 0.9 | |
| 15/04/2024 |
15.58
|
89,800 | 17.04 | 17.04 | 15.58 | 11,000 | 1,400 | 0.2 | |
| 12/04/2024 |
16.63
|
24,100 | 16.70 | 16.80 | 16.59 | 500 | 0 | 0.0 | |