| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.10 | -14.09% | 118,200 | 0 | 0 |
12.60
14.90
13.30
|
|
2 tháng
(2025-10-06) |
-2.16 | -14.46% | 269,100 | 0 | 0 |
12.27
15.94
13.30
|
|
3 tháng
(2025-09-05) |
-2 | -13.51% | 320,700 | 0 | 0 |
12.27
15.94
13.30
|
|
6 tháng
(2025-06-09) |
-2.41 | -15.84% | 1,048,200 | -2,200 | -0.0 |
12.27
19.22
13.30
|
|
12 tháng
(2024-12-09) |
6.60 | 106.32% | 1,997,069 | -8,700 | -0.1 |
5.79
23.55
13.30
|
|
24 tháng
(2023-12-15) |
7.14 | 126.31% | 2,816,597 | -23,800 | -0.4 |
5.66
23.55
13.30
|
|
36 tháng
(2022-12-20) |
8.18 | 176.84% | 4,328,893 | 1,900 | 0.6 |
4.62
23.55
13.30
|
|
60 tháng
(2020-12-30) |
11.73 | 1,093.51% | 4,512,834 | 800 | 0.6 |
1.07
23.55
13.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
15.62
|
13,600 | 14.88 | 15.86 | 14.88 | 0 | 0 | 0 | |
| 14/07/2025 |
15.21
|
17,300 | 14.88 | 15.21 | 14.72 | 0 | 0 | 0 | |
| 11/07/2025 |
14.88
|
12,400 | 15.05 | 15.05 | 14.88 | 0 | 0 | 0 | |
| 10/07/2025 |
15.05
|
7,700 | 15.13 | 15.13 | 15.05 | 0 | 0 | 0 | |
| 09/07/2025 |
15.05
|
15,500 | 15.13 | 15.29 | 15.05 | 0 | 0 | 0 | |
| 08/07/2025 |
15.05
|
10,200 | 15.05 | 15.05 | 14.96 | 0 | 0 | 0 | |
| 07/07/2025 |
15.05
|
15,400 | 15.13 | 15.13 | 14.80 | 0 | 0 | 0 | |
| 04/07/2025 |
15.13
|
6,300 | 15.29 | 15.45 | 15.13 | 0 | 0 | 0 | |
| 03/07/2025 |
15.29
|
15,300 | 15.05 | 15.45 | 15.05 | 0 | 2,000 | -0.0 | |
| 02/07/2025 |
15.05
|
23,100 | 14.88 | 15.05 | 14.88 | 0 | 0 | 0 | |
| 01/07/2025 |
15.05
|
7,100 | 15.13 | 15.21 | 14.96 | 0 | 0 | 0 | |
| 30/06/2025 |
15.21
|
25,400 | 15.21 | 15.21 | 14.88 | 0 | 0 | 0 | |
| 27/06/2025 |
15.37
|
13,800 | 15.70 | 15.70 | 15.21 | 0 | 0 | 0 | |
| 26/06/2025 |
15.70
|
40,100 | 16.03 | 16.11 | 14.55 | 0 | 0 | 0 | |
| 25/06/2025 |
16.03
|
111,200 | 17.17 | 17.33 | 15.86 | 0 | 0 | 0 | |
| 24/06/2025 |
17.58
|
9,300 | 18.48 | 18.48 | 17.58 | 0 | 0 | 0 | |
| 23/06/2025 |
18.48
|
2,600 | 18.72 | 19.13 | 18.48 | 0 | 0 | 0 | |
| 20/06/2025 |
18.72
|
4,500 | 18.40 | 19.54 | 18.40 | 0 | 0 | 0 | |
| 19/06/2025 |
18.72
|
2,600 | 19.22 | 19.22 | 18.81 | 0 | 0 | 0 | |
| 18/06/2025 |
19.22
|
10,800 | 18.64 | 19.22 | 18.56 | 0 | 0 | 0 | |
| 17/06/2025 |
18.89
|
10,400 | 18.89 | 18.89 | 18.40 | 0 | 0 | 0 | |
| 16/06/2025 |
18.89
|
35,300 | 19.79 | 19.87 | 18.48 | 0 | 0 | 0 | |
| 13/06/2025 |
18.07
|
38,400 | 17.99 | 18.07 | 17.99 | 0 | 0 | 0 | |
| 12/06/2025 |
16.44
|
14,500 | 15.21 | 16.44 | 15.21 | 0 | 0 | 0 | |
| 11/06/2025 |
14.96
|
5,600 | 14.96 | 15.29 | 14.72 | 0 | 0 | 0 | |
| 10/06/2025 |
15.05
|
12,800 | 15.21 | 15.21 | 14.96 | 0 | 0 | 0 | |
| 09/06/2025 |
15.21
|
5,500 | 15.54 | 15.54 | 15.05 | 0 | 0 | 0 | |
| 06/06/2025 |
15.86
|
7,600 | 16.19 | 16.35 | 15.78 | 0 | 0 | 0 | |
| 05/06/2025 |
16.19
|
7,800 | 16.03 | 16.19 | 15.54 | 0 | 0 | 0 | |
| 04/06/2025 |
15.54
|
11,300 | 16.19 | 16.19 | 15.54 | 0 | 0 | 0 | |
| 03/06/2025 |
16.27
|
18,600 | 16.52 | 16.60 | 15.54 | 0 | 0 | 0 | |
| 02/06/2025 |
16.84
|
19,100 | 18.07 | 18.72 | 16.35 | 0 | 0 | 0 | |
| 30/05/2025 |
18.07
|
22,800 | 19.46 | 19.95 | 17.99 | 0 | 0 | 0 | |
| 29/05/2025 |
19.95
|
6,400 | 20.44 | 20.44 | 19.30 | 0 | 0 | 0 | |
| 28/05/2025 |
20.93
|
12,800 | 21.18 | 21.18 | 19.71 | 0 | 0 | 0 | |
| 27/05/2025 |
21.34
|
35,900 | 21.26 | 21.91 | 21.10 | 0 | 0 | 0 | |
| 26/05/2025 |
21.59
|
23,400 | 20.69 | 22.49 | 20.69 | 0 | 0 | 0 | |
| 23/05/2025 |
20.52
|
25,500 | 21.26 | 21.26 | 19.22 | 0 | 0 | 0 | |
| 22/05/2025 |
21.26
|
61,500 | 25.84 | 25.84 | 21.26 | 0 | 0 | 0 | |
| 21/05/2025 |
23.55
|
15,300 | 23.55 | 23.55 | 23.55 | 0 | 0 | 0 | |
| 20/05/2025 |
21.42
|
8,900 | 21.42 | 21.42 | 21.42 | 0 | 0 | 0 | |
| 19/05/2025 |
19.54
|
6,800 | 19.54 | 19.54 | 19.54 | 0 | 0 | 0 | |
| 16/05/2025 |
17.83
|
40,100 | 17.83 | 17.83 | 17.83 | 0 | 0 | 0 | |
| 15/05/2025 |
16.27
|
10,100 | 16.27 | 16.27 | 16.27 | 0 | 0 | 0 | |
| 14/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 12/19 (Volume + 158.33%, Ratio=1.58) | |||||||||
| 14/05/2025 |
14.80
|
13,100 | 13.49 | 14.80 | 13.49 | 0 | 0 | 0 | |
| 13/05/2025 |
13.45
|
55,800 | 15.19 | 15.83 | 13.39 | 0 | 0 | 0 | |
| 12/05/2025 |
14.88
|
40,200 | 14.18 | 15.38 | 14.18 | 0 | 2,000 | 0 | |
| 09/05/2025 |
14.18
|
39,300 | 13.86 | 14.18 | 12.91 | 0 | 0 | 0 | |
| 08/05/2025 |
12.91
|
55,800 | 12.82 | 12.91 | 11.87 | 0 | 0 | 0 | |
| 07/05/2025 |
11.74
|
40,600 | 11.74 | 11.74 | 11.71 | 0 | 0 | 0 | |
| 06/05/2025 |
10.70
|
26,800 | 10.70 | 10.70 | 10.54 | 0 | 0 | 0 | |
| 05/05/2025 |
9.75
|
36,800 | 9.75 | 9.75 | 9.18 | 0 | 0 | 0 | |
| 29/04/2025 |
8.86
|
2,900 | 8.80 | 8.93 | 8.70 | 0 | 0 | 0 | |
| 28/04/2025 |
8.86
|
15,600 | 8.74 | 8.93 | 8.55 | 0 | 0 | 0 | |
| 25/04/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/04/2025 |
8.23
|
300 | 8.70 | 8.70 | 8.23 | 0 | 0 | 0 | |
| 23/04/2025 |
7.94
|
1,800 | 7.91 | 7.94 | 7.91 | 0 | 0 | 0 | |
| 22/04/2025 |
7.91
|
6,900 | 8.07 | 8.13 | 7.91 | 0 | 0 | 0 | |
| 21/04/2025 |
8.23
|
400 | 8.36 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 18/04/2025 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 17/04/2025 |
8.07
|
5,000 | 7.98 | 8.07 | 7.75 | 0 | 0 | 0 | |
| 16/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/04/2025 |
8.20
|
2,300 | 8.07 | 8.20 | 7.91 | 0 | 0 | 0 | |
| 14/04/2025 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 11/04/2025 |
8.39
|
9,300 | 8.36 | 8.39 | 8.36 | 0 | 0 | 0 | |
| 10/04/2025 |
8.36
|
9,900 | 8.23 | 8.80 | 7.44 | 0 | 0 | 0 | |
| 09/04/2025 |
8.04
|
5,100 | 8.10 | 8.10 | 7.28 | 0 | 0 | 0 | |
| 08/04/2025 |
8.07
|
900 | 8.36 | 8.36 | 7.44 | 0 | 0 | 0 | |
| 04/04/2025 |
7.94
|
5,000 | 7.91 | 7.94 | 7.56 | 0 | 0 | 0 | |
| 03/04/2025 |
7.98
|
8,500 | 8.80 | 8.80 | 7.98 | 0 | 0 | 0 | |
| 02/04/2025 |
8.86
|
1,000 | 8.93 | 8.93 | 8.86 | 0 | 0 | 0 | |
| 01/04/2025 |
8.93
|
1,600 | 8.96 | 8.96 | 8.93 | 0 | 0 | 0 | |
| 31/03/2025 |
8.96
|
3,400 | 8.86 | 8.96 | 8.70 | 0 | 0 | 0 | |
| 28/03/2025 |
9.02
|
2,500 | 8.42 | 9.08 | 8.42 | 0 | 0 | 0 | |
| 27/03/2025 |
8.39
|
4,800 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 | |
| 26/03/2025 |
8.04
|
1,400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 25/03/2025 |
8.04
|
6,200 | 8.07 | 8.20 | 8.04 | 0 | 0 | 0 | |
| 24/03/2025 |
8.01
|
1,400 | 7.75 | 8.07 | 7.75 | 0 | 0 | 0 | |
| 21/03/2025 |
7.75
|
2,300 | 7.72 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 20/03/2025 |
7.72
|
5,300 | 7.82 | 7.98 | 7.60 | 0 | 0 | 0 | |
| 19/03/2025 |
7.66
|
2,300 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 | |
| 18/03/2025 |
7.82
|
20,600 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 | |
| 17/03/2025 |
7.12
|
2,100 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 | |
| 14/03/2025 |
7.03
|
300 | 7.47 | 7.47 | 7.03 | 0 | 0 | 0 | |
| 13/03/2025 |
7.53
|
5,100 | 7.44 | 7.53 | 7.28 | 0 | 0 | 0 | |
| 12/03/2025 |
7.28
|
3,200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 11/03/2025 |
7.41
|
5,600 | 7.44 | 7.44 | 7.06 | 0 | 0 | 0 | |
| 10/03/2025 |
7.03
|
3,600 | 6.68 | 7.37 | 6.65 | 0 | 0 | 0 | |
| 07/03/2025 |
7.28
|
12,300 | 7.60 | 7.63 | 7.00 | 0 | 4,300 | -0.1 | |
| 06/03/2025 |
7.60
|
6,700 | 7.75 | 7.75 | 7.44 | 0 | 0 | 0 | |
| 05/03/2025 |
7.60
|
22,600 | 7.63 | 7.63 | 7.28 | 0 | 0 | 0 | |
| 04/03/2025 |
7.15
|
2,900 | 7.00 | 7.63 | 7.00 | 0 | 0 | 0 | |
| 03/03/2025 |
7.69
|
7,500 | 7.25 | 7.69 | 7.00 | 0 | 0 | 0 | |
| 28/02/2025 |
7.00
|
3,300 | 6.96 | 7.25 | 6.96 | 0 | 0 | 0 | |
| 27/02/2025 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/02/2025 |
7.31
|
1,400 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 25/02/2025 |
7.06
|
600 | 6.77 | 7.09 | 6.77 | 0 | 0 | 0 | |
| 24/02/2025 |
6.96
|
2,400 | 6.84 | 6.96 | 6.84 | 0 | 0 | 0 | |
| 21/02/2025 |
6.90
|
6,000 | 7.47 | 7.47 | 6.74 | 0 | 0 | 0 | |
| 20/02/2025 |
7.47
|
3,700 | 7.69 | 7.69 | 7.12 | 0 | 0 | 0 | |