| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.30 | 2.59% | 35,800 | 0 | 0 |
11.60
12
11.80
|
|
2 tháng
(2026-01-12) |
-0.60 | -4.80% | 80,900 | 0 | 0 |
11.50
12.60
11.80
|
|
3 tháng
(2025-12-15) |
-0.70 | -5.56% | 207,100 | -500 | -0.0 |
11.50
12.60
11.80
|
|
6 tháng
(2025-09-15) |
-3.23 | -21.33% | 525,000 | -500 | -0.0 |
11.50
15.94
11.80
|
|
12 tháng
(2025-03-18) |
4.08 | 52.21% | 2,050,300 | -4,700 | -0.0 |
7.66
23.55
11.80
|
|
24 tháng
(2024-03-25) |
4.04 | 51.33% | 2,586,026 | -33,800 | -0.6 |
5.76
23.55
11.80
|
|
36 tháng
(2023-03-29) |
1.92 | 19.23% | 4,007,591 | -9,300 | -0.1 |
4.87
23.55
11.80
|
|
60 tháng
(2021-04-08) |
9.78 | 461.82% | 4,701,234 | 300 | 0.6 |
1.73
23.55
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/02/2025 |
7.00
|
17,000 | 6.81 | 7.00 | 5.89 | 0 | 0 | 0 | |
| 18/02/2025 |
6.36
|
1,300 | 6.33 | 6.36 | 6.33 | 0 | 0 | 0 | |
| 17/02/2025 |
6.81
|
200 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 | |
| 14/02/2025 |
6.81
|
2,200 | 6.39 | 6.81 | 6.39 | 0 | 0 | 0 | |
| 13/02/2025 |
6.39
|
600 | 6.36 | 6.39 | 6.36 | 0 | 0 | 0 | |
| 12/02/2025 |
6.36
|
204 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 11/02/2025 |
6.49
|
3,400 | 6.49 | 6.52 | 6.49 | 0 | 0 | 0 | |
| 10/02/2025 |
6.49
|
900 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 07/02/2025 |
6.36
|
1,000 | 6.49 | 6.58 | 6.36 | 0 | 0 | 0 | |
| 06/02/2025 |
6.24
|
1,800 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
| 05/02/2025 |
6.33
|
1,100 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 | |
| 04/02/2025 |
6.52
|
3,300 | 6.58 | 6.58 | 6.52 | 0 | 0 | 0 | |
| 03/02/2025 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 24/01/2025 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 23/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 22/01/2025 |
6.11
|
3,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 21/01/2025 |
6.11
|
4,244 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 | |
| 20/01/2025 |
6.08
|
1,000 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 | |
| 17/01/2025 |
6.01
|
900 | 6.01 | 6.01 | 5.98 | 0 | 0 | 0 | |
| 16/01/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 15/01/2025 |
5.82
|
300 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 14/01/2025 |
5.98
|
1 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 13/01/2025 |
5.98
|
1,100 | 5.98 | 6.01 | 5.98 | 0 | 0 | 0 | |
| 10/01/2025 |
6.01
|
200 | 6.05 | 6.05 | 6.01 | 0 | 0 | 0 | |
| 09/01/2025 |
6.08
|
201 | 6.05 | 6.08 | 6.05 | 0 | 0 | 0 | |
| 08/01/2025 |
5.79
|
1,202 | 5.73 | 5.86 | 5.73 | 0 | 0 | 0 | |
| 07/01/2025 |
6.24
|
5,049 | 6.24 | 6.24 | 5.73 | 0 | 0 | 0 | |
| 06/01/2025 |
6.24
|
1,500 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 | |
| 03/01/2025 |
6.24
|
1,300 | 6.24 | 6.24 | 6.24 | 0 | 200 | -0.0 | |
| 02/01/2025 |
6.24
|
1,200 | 6.20 | 6.24 | 6.20 | 0 | 0 | 0 | |
| 31/12/2024 |
6.20
|
232 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 30/12/2024 |
6.20
|
1,682 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 | |
| 27/12/2024 |
6.33
|
5,744 | 6.30 | 6.33 | 6.20 | 0 | 0 | 0 | |
| 26/12/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 25/12/2024 |
6.08
|
700 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 24/12/2024 |
6.08
|
2,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |