| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -1.60% | 2,295,800 | 0 | 0 |
18
19.40
18.80
|
|
2 tháng
(2025-11-28) |
-0.90 | -4.66% | 4,500,600 | 0 | 0 |
18
19.90
18.80
|
|
3 tháng
(2025-10-29) |
0.10 | 0.55% | 6,425,700 | 0 | 0 |
18
20.10
18.80
|
|
6 tháng
(2025-07-31) |
-6.10 | -24.90% | 12,865,900 | -500 | -0.0 |
16.60
25.30
18.80
|
|
12 tháng
(2025-02-03) |
3.80 | 26.05% | 30,605,291 | -2,600 | -0.1 |
14.60
25.30
18.80
|
|
24 tháng
(2024-02-07) |
0.57 | 3.19% | 43,647,050 | -2,600 | -0.1 |
14.60
25.30
18.80
|
|
36 tháng
(2023-02-13) |
-0.45 | -2.38% | 44,826,247 | -2,600 | -0.1 |
14.60
25.30
18.80
|
|
60 tháng
(2021-02-22) |
5.85 | 46.64% | 51,099,923 | -3,000 | -0.1 |
11.36
29.86
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
22.20
|
178,000 | 23 | 23 | 22 | 0 | 0 | 0 | |
| 04/09/2025 |
23.10
|
74,900 | 22.80 | 23.40 | 22.60 | 0 | 0 | 0 | |
| 03/09/2025 |
22.70
|
75,300 | 23 | 23.10 | 22.60 | 0 | 0 | 0 | |
| 29/08/2025 |
23
|
73,500 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 28/08/2025 |
23
|
42,600 | 23.30 | 23.30 | 22.80 | 0 | 0 | 0 | |
| 27/08/2025 |
23.30
|
40,700 | 22.90 | 23.30 | 22.90 | 0 | 0 | 0 | |
| 26/08/2025 |
22.90
|
177,400 | 22.70 | 23.30 | 22.60 | 0 | 0 | 0 | |
| 25/08/2025 |
23.20
|
52,600 | 23.40 | 23.50 | 22.70 | 0 | 0 | 0 | |
| 22/08/2025 |
23.50
|
173,000 | 24 | 24 | 22.10 | 0 | 0 | 0 | |
| 21/08/2025 |
24.30
|
108,800 | 24.70 | 25 | 23.80 | 0 | 0 | 0 | |
| 20/08/2025 |
24.50
|
215,000 | 25 | 25.40 | 23.80 | 0 | 0 | 0 | |
| 19/08/2025 |
25.10
|
225,000 | 27 | 27 | 24 | 0 | 0 | 0 | |
| 18/08/2025 |
25.30
|
258,200 | 23.20 | 25.30 | 23.20 | 0 | 0 | 0 | |
| 15/08/2025 |
23
|
183,100 | 22.10 | 23.60 | 21.60 | 0 | 0 | 0 | |
| 14/08/2025 |
22.10
|
174,700 | 23 | 23 | 21.30 | 0 | 0 | 0 | |
| 13/08/2025 |
22.50
|
77,500 | 22.40 | 23 | 21.90 | 0 | 0 | 0 | |
| 12/08/2025 |
22.20
|
125,300 | 22.30 | 22.40 | 21.80 | 0 | 0 | 0 | |
| 11/08/2025 |
22.20
|
38,600 | 22.30 | 22.70 | 22.20 | 0 | 0 | 0 | |
| 08/08/2025 |
22.20
|
215,300 | 23.50 | 23.50 | 22 | 0 | 0 | 0 | |
| 07/08/2025 |
23.50
|
64,100 | 23.40 | 23.60 | 23.10 | 0 | 0 | 0 | |
| 06/08/2025 |
23.40
|
67,800 | 22.80 | 23.40 | 22.40 | 0 | 0 | 0 | |
| 05/08/2025 |
22.60
|
308,700 | 23.40 | 23.80 | 21.70 | 0 | 0 | 0 | |
| 04/08/2025 |
23.40
|
304,800 | 24.30 | 24.40 | 23.20 | 0 | 0 | 0 | |
| 01/08/2025 |
24.40
|
274,400 | 25 | 26.90 | 24.20 | 0 | 0 | 0 | |
| 31/07/2025 |
24.50
|
856,900 | 24.50 | 24.50 | 24 | 0 | 0 | 0 | |
| 30/07/2025 |
22.30
|
98,800 | 22.30 | 22.30 | 22.30 | 0 | 0 | 0 | |
| 29/07/2025 |
20.30
|
181,900 | 20.30 | 20.30 | 20.30 | 0 | 0 | 0 | |
| 28/07/2025 |
18.50
|
413,200 | 18.20 | 18.70 | 17.80 | 0 | 0 | 0 | |
| 25/07/2025 |
18
|
167,900 | 18.20 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 24/07/2025 |
18.10
|
122,800 | 18.20 | 18.20 | 18 | 0 | 0 | 0 | |
| 23/07/2025 |
18.20
|
49,900 | 18.60 | 18.60 | 18.10 | 0 | 0 | 0 | |
| 22/07/2025 |
18.20
|
200,200 | 17.90 | 18.30 | 17.70 | 0 | 0 | 0 | |
| 21/07/2025 |
17.90
|
38,800 | 17.90 | 18.10 | 17.80 | 0 | 0 | 0 | |
| 18/07/2025 |
18.10
|
37,900 | 17.90 | 18 | 17.80 | 0 | 0 | 0 | |
| 17/07/2025 |
17.80
|
90,200 | 18 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 16/07/2025 |
17.90
|
43,200 | 18 | 18 | 17.80 | 0 | 0 | 0 | |
| 15/07/2025 |
18
|
49,400 | 18 | 18.20 | 18 | 0 | 0 | 0 | |
| 14/07/2025 |
18
|
25,800 | 18.30 | 18.30 | 17.90 | 0 | 0 | 0 | |
| 11/07/2025 |
18.30
|
70,300 | 18.20 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 10/07/2025 |
18.20
|
24,600 | 18.30 | 18.40 | 18.10 | 0 | 0 | 0 | |
| 09/07/2025 |
18.20
|
50,200 | 18.40 | 18.40 | 18.20 | 0 | 0 | 0 | |
| 08/07/2025 |
18.40
|
9,100 | 18.50 | 18.50 | 18.20 | 0 | 0 | 0 | |
| 07/07/2025 |
18.50
|
52,500 | 18.30 | 18.50 | 18.30 | 0 | 0 | 0 | |
| 04/07/2025 |
18.30
|
160,400 | 17.90 | 18.30 | 17.90 | 0 | 0 | 0 | |
| 03/07/2025 |
17.90
|
30,100 | 18.10 | 18.20 | 17.80 | 0 | 0 | 0 | |
| 02/07/2025 |
18.10
|
111,000 | 18 | 18.10 | 17.90 | 0 | 0 | 0 | |
| 01/07/2025 |
18.20
|
40,200 | 18.20 | 18.20 | 17.70 | 0 | 0 | 0 | |
| 30/06/2025 |
18.30
|
59,000 | 18.10 | 18.40 | 17.70 | 0 | 0 | 0 | |
| 27/06/2025: Quyền mua cổ phiếu: 4/3 Giá: 13 (Volume + 75%, Ratio=0.75) | |||||||||
| 27/06/2025 |
18.10
|
95,600 | 18.50 | 18.80 | 18.20 | 0 | 0 | 0 | |
| 26/06/2025 |
17.91
|
140,600 | 18.83 | 18.91 | 17.91 | 0 | 0 | 0 | |
| 25/06/2025 |
18.83
|
432,100 | 17.50 | 18.99 | 17.50 | 0 | 0 | 0 | |
| 24/06/2025 |
17.50
|
98,200 | 18.16 | 18.25 | 17.42 | 0 | 0 | 0 | |
| 23/06/2025 |
17.83
|
101,000 | 18.16 | 18.16 | 17.67 | 0 | 0 | 0 | |
| 20/06/2025 |
18.16
|
83,800 | 18.83 | 18.83 | 17.83 | 0 | 0 | 0 | |
| 19/06/2025 |
18.74
|
187,400 | 17.91 | 19.24 | 17.91 | 0 | 0 | 0 | |
| 18/06/2025 |
17.50
|
31,500 | 17.67 | 17.83 | 17.50 | 0 | 0 | 0 | |
| 17/06/2025 |
17.83
|
46,300 | 17.33 | 18.00 | 17.17 | 0 | 0 | 0 | |
| 16/06/2025 |
17.33
|
83,400 | 17.42 | 17.42 | 17.08 | 0 | 0 | 0 | |
| 13/06/2025 |
17.42
|
39,600 | 17.08 | 17.50 | 17.08 | 0 | 0 | 0 | |
| 12/06/2025 |
17.50
|
35,100 | 17.58 | 17.58 | 17.33 | 0 | 0 | 0 | |
| 11/06/2025 |
17.58
|
21,000 | 17.42 | 17.50 | 17.42 | 0 | 0 | 0 | |
| 10/06/2025 |
17.42
|
38,600 | 17.58 | 17.58 | 17.42 | 0 | 0 | 0 | |
| 09/06/2025 |
17.50
|
26,000 | 17.67 | 17.75 | 17.42 | 0 | 0 | 0 | |
| 06/06/2025 |
17.58
|
69,600 | 17.91 | 18.00 | 17.58 | 0 | 0 | 0 | |
| 05/06/2025 |
17.83
|
45,500 | 17.75 | 17.91 | 17.58 | 0 | 0 | 0 | |
| 04/06/2025 |
17.91
|
75,500 | 17.91 | 17.91 | 17.58 | 0 | 0 | 0 | |
| 03/06/2025 |
17.75
|
129,700 | 18.33 | 18.33 | 17.67 | 0 | 0 | 0 | |
| 02/06/2025 |
18.33
|
63,000 | 18.16 | 18.58 | 18.00 | 0 | 2,100 | -0.0 | |
| 30/05/2025 |
18.16
|
39,600 | 18.25 | 18.33 | 18.16 | 0 | 0 | 0 | |
| 29/05/2025 |
18.41
|
34,300 | 18.49 | 18.49 | 18.25 | 0 | 0 | 0 | |
| 28/05/2025 |
18.49
|
55,000 | 18.58 | 18.74 | 18.33 | 0 | 0 | 0 | |
| 27/05/2025 |
18.49
|
82,000 | 18.25 | 18.66 | 18.16 | 0 | 0 | 0 | |
| 26/05/2025 |
18.16
|
79,200 | 18.41 | 18.41 | 18.00 | 0 | 0 | 0 | |
| 23/05/2025 |
18.41
|
45,800 | 18.49 | 18.49 | 18.16 | 0 | 0 | 0 | |
| 22/05/2025 |
18.41
|
112,000 | 18.41 | 18.41 | 18.16 | 0 | 0 | 0 | |
| 21/05/2025 |
18.49
|
41,400 | 18.74 | 18.74 | 18.41 | 0 | 0 | 0 | |
| 20/05/2025 |
18.66
|
84,500 | 18.33 | 19.08 | 18.25 | 0 | 0 | 0 | |
| 19/05/2025 |
18.25
|
133,000 | 18.58 | 18.58 | 18.25 | 0 | 0 | 0 | |
| 16/05/2025 |
18.58
|
75,500 | 18.66 | 18.66 | 18.41 | 0 | 0 | 0 | |
| 15/05/2025 |
18.66
|
118,100 | 18.66 | 18.83 | 18.41 | 0 | 0 | 0 | |
| 14/05/2025 |
18.91
|
52,200 | 19.08 | 19.08 | 18.58 | 0 | 0 | 0 | |
| 13/05/2025 |
18.99
|
70,000 | 19.66 | 19.66 | 18.91 | 0 | 0 | 0 | |
| 12/05/2025 |
19.32
|
153,500 | 18.58 | 19.32 | 18.58 | 0 | 0 | 0 | |
| 09/05/2025 |
18.25
|
69,400 | 18.66 | 18.66 | 18.16 | 0 | 0 | 0 | |
| 08/05/2025 |
18.66
|
72,400 | 18.41 | 18.74 | 18.16 | 0 | 0 | 0 | |
| 07/05/2025 |
18.58
|
78,100 | 18.58 | 18.66 | 18.49 | 0 | 0 | 0 | |
| 06/05/2025 |
18.66
|
125,500 | 18.66 | 18.99 | 18.49 | 0 | 0 | 0 | |
| 05/05/2025 |
18.66
|
119,600 | 19.24 | 19.49 | 18.41 | 0 | 0 | 0 | |
| 29/04/2025 |
19.16
|
85,400 | 19.08 | 19.82 | 18.91 | 0 | 0 | 0 | |
| 28/04/2025 |
19.08
|
41,100 | 19.24 | 19.24 | 18.66 | 0 | 0 | 0 | |
| 25/04/2025 |
18.99
|
45,800 | 19.32 | 19.32 | 18.99 | 0 | 0 | 0 | |
| 24/04/2025 |
19.08
|
55,500 | 19.08 | 19.32 | 18.91 | 0 | 0 | 0 | |
| 23/04/2025 |
19.08
|
40,300 | 18.91 | 19.08 | 18.74 | 0 | 0 | 0 | |
| 22/04/2025 |
18.66
|
84,000 | 19.24 | 19.24 | 17.83 | 0 | 0 | 0 | |
| 21/04/2025 |
19.49
|
77,500 | 19.57 | 19.57 | 18.99 | 0 | 0 | 0 | |
| 18/04/2025 |
19.57
|
77,500 | 19.66 | 19.74 | 19.32 | 0 | 0 | 0 | |
| 17/04/2025 |
19.41
|
92,700 | 19.24 | 19.49 | 18.91 | 0 | 0 | 0 | |
| 16/04/2025 |
19.24
|
178,000 | 18.25 | 19.57 | 17.25 | 0 | 0 | 0 | |
| 15/04/2025 |
18.74
|
78,600 | 18.91 | 18.91 | 18.16 | 0 | 0 | 0 | |
| 14/04/2025 |
18.91
|
193,000 | 19.08 | 19.08 | 18.49 | 0 | 0 | 0 | |