| 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) |
-0.10 | -0.81% | 22,244,600 | 702,300 | 8.7 |
11.75
12.55
12.55
|
|
2 tháng
(2025-10-06) |
-1.95 | -13.78% | 59,284,400 | 624,800 | 7.0 |
11.75
14.15
12.55
|
|
3 tháng
(2025-09-05) |
-2.10 | -14.69% | 119,660,500 | 1,507,800 | 19.0 |
11.75
15
12.55
|
|
6 tháng
(2025-06-09) |
0.50 | 4.27% | 436,647,500 | 6,789,782 | 97.4 |
11.70
16
12.55
|
|
12 tháng
(2024-12-09) |
-0.90 | -6.85% | 881,313,000 | 6,423,410 | 80.3 |
10.40
21.17
12.55
|
|
24 tháng
(2023-12-15) |
1.38 | 12.80% | 1,245,076,800 | 9,487,714 | 113.9 |
8.21
21.17
12.55
|
|
36 tháng
(2022-12-20) |
6.97 | 133.45% | 1,290,985,700 | 6,528,354 | 65.9 |
4.47
21.17
12.55
|
|
60 tháng
(2020-12-30) |
-12.18 | -49.96% | 1,428,353,800 | 2,212,792 | -15.3 |
3.66
24.81
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
16.25
|
4,876,900 | 15.25 | 16.25 | 15.25 | 314,623 | 19,700 | 4.6 | |
| 18/02/2025 |
15.20
|
2,009,100 | 15.20 | 15.50 | 15.10 | 600 | 5,800 | -0.1 | |
| 17/02/2025 |
15.15
|
3,802,700 | 14.80 | 15.50 | 14.70 | 135,600 | 141,400 | -0.1 | |
| 14/02/2025 |
14.80
|
2,008,100 | 15 | 15.10 | 14.75 | 61 | 800 | -0.0 | |
| 13/02/2025 |
14.80
|
1,718,100 | 14.75 | 15.20 | 14.60 | 77,800 | 23,000 | 0.8 | |
| 12/02/2025 |
14.75
|
2,111,900 | 15.40 | 15.40 | 14.70 | 10,400 | 204,600 | -2.9 | |
| 11/02/2025 |
14.95
|
2,390,700 | 14 | 14.95 | 14 | 271,760 | 17,500 | 3.6 | |
| 10/02/2025 |
14
|
2,943,900 | 14.55 | 14.55 | 13.85 | 295,800 | 77,400 | 3.1 | |
| 07/02/2025 |
14.55
|
2,305,400 | 14.80 | 14.85 | 14.55 | 30,900 | 42,922 | -0.2 | |
| 06/02/2025 |
14.85
|
1,665,900 | 15.10 | 15.20 | 14.80 | 0 | 107,730 | -1.6 | |
| 05/02/2025 |
14.90
|
2,202,700 | 14.75 | 15.35 | 14.55 | 68,000 | 271,165 | -3.0 | |
| 04/02/2025 |
14.85
|
2,646,200 | 15.30 | 15.30 | 14.40 | 115,300 | 98,400 | 0.2 | |
| 03/02/2025 |
14.85
|
1,633,100 | 14.50 | 15.15 | 14.50 | 26,980 | 88,950 | -0.9 | |
| 24/01/2025 |
14.55
|
6,449,600 | 15.95 | 15.95 | 14.50 | 55,200 | 221,300 | -2.5 | |
| 23/01/2025 |
15.55
|
2,704,600 | 16.10 | 16.55 | 15.30 | 36,100 | 328,540 | -4.6 | |
| 22/01/2025 |
16.15
|
5,326,400 | 15.45 | 16.15 | 15.35 | 96,600 | 835,601 | -11.7 | |
| 21/01/2025 |
15.10
|
3,079,900 | 14.20 | 15.10 | 14.05 | 144,800 | 186,000 | -0.6 | |
| 20/01/2025 |
14.15
|
3,237,800 | 14.40 | 14.70 | 14.10 | 12,200 | 806,000 | -11.4 | |
| 17/01/2025: Quyền mua cổ phiếu: 100/40 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
| 17/01/2025 |
14.05
|
1,660,900 | 14 | 14.05 | 13.80 | 4,900 | 47,800 | -0.6 | |
| 16/01/2025 |
13.14
|
4,026,400 | 13.42 | 13.83 | 13.05 | 495,400 | 242,100 | 3.7 | |
| 15/01/2025 |
13.42
|
3,277,100 | 13.69 | 13.87 | 13.05 | 546,900 | 60,900 | 7.1 | |
| 14/01/2025 |
13.64
|
3,761,600 | 14.56 | 14.79 | 13.51 | 639,400 | 482,699 | 2.2 | |
| 13/01/2025 |
14.38
|
4,013,400 | 13.46 | 14.38 | 13.46 | 791,800 | 119,800 | 10.5 | |
| 10/01/2025 |
13.46
|
5,809,000 | 14.15 | 14.38 | 13.46 | 830,900 | 85,800 | 11.4 | |
| 09/01/2025 |
14.47
|
5,812,800 | 15.52 | 16.02 | 14.47 | 57,440 | 400,200 | -5.8 | |
| 08/01/2025 |
15.52
|
4,378,200 | 15.06 | 15.52 | 14.69 | 917,410 | 171,000 | 12.2 | |
| 07/01/2025 |
15.47
|
9,149,500 | 15.88 | 16.34 | 15.47 | 515,500 | 428,900 | 1.4 | |
| 06/01/2025 |
16.61
|
4,099,800 | 17.98 | 17.98 | 16.61 | 78,800 | 588,300 | -9.6 | |
| 03/01/2025 |
17.84
|
4,696,500 | 16.70 | 17.84 | 16.52 | 288,500 | 514,600 | -4.2 | |
| 02/01/2025 |
16.70
|
8,170,900 | 15.88 | 17.11 | 15.88 | 952,500 | 426,300 | 9.6 | |
| 31/12/2024 |
16.98
|
3,407,900 | 17.48 | 18.12 | 16.98 | 148,400 | 713,900 | -10.8 | |
| 30/12/2024 |
18.25
|
13,138,900 | 17.07 | 19.08 | 17.07 | 980,200 | 999,520 | -0.8 | |
| 27/12/2024 |
18.35
|
449,800 | 18.35 | 18.35 | 18.35 | 500 | 17 | 0.0 | |
| 26/12/2024 |
19.71
|
6,620,900 | 22.59 | 22.63 | 19.71 | 206,700 | 765,410 | -13.1 | |
| 25/12/2024 |
21.17
|
2,425,700 | 20.26 | 21.17 | 20.26 | 214,821 | 142,700 | 1.6 | |
| 24/12/2024 |
19.81
|
9,529,100 | 19.17 | 19.81 | 18.39 | 848,404 | 1,422,900 | -12.4 | |
| 23/12/2024 |
18.53
|
4,510,800 | 18.25 | 18.53 | 17.75 | 143,000 | 335,450 | -3.9 | |
| 20/12/2024 |
17.34
|
3,916,900 | 16.84 | 17.34 | 16.29 | 92,200 | 360,200 | -4.9 | |
| 19/12/2024 |
16.25
|
13,569,000 | 16.25 | 16.25 | 15.38 | 714,500 | 763,793 | -1.1 | |
| 18/12/2024 |
15.20
|
1,815,500 | 15.15 | 15.20 | 14.69 | 11,600 | 47,800 | -0.6 | |
| 17/12/2024 |
14.24
|
2,597,700 | 13.33 | 14.24 | 13.33 | 425,400 | 20,637 | 6.1 | |
| 16/12/2024 |
13.33
|
4,242,700 | 14.01 | 14.01 | 13.05 | 98,300 | 781,800 | -10.0 | |
| 13/12/2024 |
13.42
|
4,252,200 | 13.23 | 13.78 | 13.05 | 632,000 | 144,105 | 7.1 | |
| 12/12/2024 |
13.19
|
3,687,700 | 13.78 | 14.19 | 13.19 | 135,500 | 474,200 | -5.1 | |
| 11/12/2024 |
13.51
|
4,597,100 | 12.87 | 13.55 | 12.87 | 596,460 | 85,800 | 7.4 | |
| 10/12/2024 |
12.87
|
4,564,200 | 13.64 | 13.92 | 12.78 | 463,910 | 689,800 | -3.4 | |
| 09/12/2024 |
13.10
|
5,695,800 | 12.78 | 13.10 | 12.73 | 91,200 | 83,900 | 0.1 | |
| 06/12/2024 |
12.28
|
2,931,900 | 12.14 | 12.55 | 11.77 | 324,901 | 132,300 | 2.5 | |
| 05/12/2024 |
12.09
|
10,901,700 | 11.96 | 12.41 | 11.64 | 427,500 | 286,400 | 1.8 | |
| 04/12/2024 |
11.64
|
6,218,600 | 11.13 | 11.64 | 11.04 | 592,108 | 199,700 | 4.9 | |
| 03/12/2024 |
10.91
|
6,063,200 | 10.18 | 10.91 | 10.13 | 468,500 | 164,700 | 3.5 | |
| 02/12/2024 |
10.22
|
1,161,100 | 10.18 | 10.40 | 10.09 | 62,400 | 82,500 | -0.2 | |
| 29/11/2024 |
10.09
|
2,256,300 | 10.36 | 10.54 | 10.09 | 0 | 219,300 | -2.5 | |
| 28/11/2024 |
10.36
|
2,658,200 | 10.36 | 10.59 | 10.18 | 26,500 | 505,600 | -5.5 | |
| 27/11/2024 |
10.36
|
1,493,800 | 10.31 | 10.50 | 10.18 | 24,400 | 174,000 | -1.7 | |
| 26/11/2024 |
10.31
|
3,415,900 | 9.77 | 10.31 | 9.49 | 235,700 | 41,000 | 2.1 | |
| 25/11/2024 |
9.67
|
1,604,400 | 9.81 | 9.95 | 9.58 | 74,700 | 17,900 | 0.6 | |
| 22/11/2024 |
9.81
|
1,629,000 | 10.13 | 10.13 | 9.81 | 16,700 | 42,900 | -0.3 | |
| 21/11/2024 |
10.09
|
1,508,700 | 10.27 | 10.36 | 10.09 | 141,400 | 38,700 | 1.1 | |
| 20/11/2024 |
10.22
|
2,061,600 | 9.81 | 10.31 | 9.81 | 387,100 | 7,100 | 4.2 | |
| 19/11/2024 |
10.04
|
1,911,100 | 10.22 | 10.27 | 9.81 | 99,600 | 69,800 | 0.3 | |
| 18/11/2024 |
10.27
|
2,661,000 | 10.27 | 10.45 | 9.77 | 142,300 | 137,400 | 0.0 | |
| 15/11/2024 |
10.27
|
2,313,600 | 10.54 | 10.68 | 10.22 | 67,500 | 203,800 | -1.6 | |
| 14/11/2024 |
10.59
|
2,668,800 | 10.50 | 10.72 | 10.27 | 78,700 | 208,300 | -1.5 | |
| 13/11/2024 |
10.50
|
2,675,500 | 10.04 | 10.50 | 10.04 | 539,600 | 66,600 | 5.3 | |
| 12/11/2024 |
10.09
|
2,035,100 | 10.59 | 10.59 | 10.09 | 39,900 | 144,400 | -1.2 | |
| 11/11/2024 |
10.45
|
4,704,800 | 10.04 | 10.63 | 10.04 | 197,700 | 415,100 | -2.5 | |
| 08/11/2024 |
9.95
|
2,312,900 | 9.72 | 9.95 | 9.58 | 154,500 | 80,400 | 0.8 | |
| 07/11/2024 |
9.72
|
1,849,000 | 9.58 | 9.77 | 9.31 | 273,100 | 5,900 | 2.8 | |
| 06/11/2024 |
9.45
|
982,800 | 9.45 | 9.63 | 9.40 | 0 | 0 | 0 | |
| 05/11/2024 |
9.40
|
2,667,300 | 9.77 | 9.99 | 9.40 | 73,300 | 458,500 | -4.2 | |
| 04/11/2024 |
9.77
|
1,530,600 | 9.63 | 9.81 | 9.49 | 79,300 | 66,800 | 0.1 | |
| 01/11/2024 |
9.67
|
2,355,400 | 9.49 | 9.77 | 9.31 | 356,000 | 500 | 3.7 | |
| 31/10/2024 |
9.54
|
2,845,500 | 9.77 | 10.04 | 9.54 | 144,300 | 275,800 | -1.5 | |
| 30/10/2024 |
9.77
|
1,956,200 | 9.54 | 9.95 | 9.40 | 243,400 | 116,600 | 1.3 | |
| 29/10/2024 |
9.58
|
3,402,500 | 8.98 | 9.58 | 8.84 | 373,200 | 81,200 | 3.0 | |
| 28/10/2024 |
8.98
|
1,949,200 | 9.31 | 9.31 | 8.88 | 19,800 | 312,700 | -2.9 | |
| 25/10/2024 |
8.85
|
577,800 | 8.76 | 8.85 | 8.72 | 53,100 | 28,600 | 0.2 | |
| 24/10/2024 |
8.71
|
1,067,200 | 8.71 | 8.81 | 8.58 | 57,400 | 29,600 | 0.3 | |
| 23/10/2024 |
8.69
|
1,131,300 | 8.94 | 8.95 | 8.67 | 500 | 123,500 | -1.2 | |
| 22/10/2024 |
8.91
|
1,925,700 | 9.13 | 9.40 | 8.85 | 158,100 | 239,300 | -0.8 | |
| 21/10/2024 |
9.31
|
2,509,200 | 9.58 | 9.58 | 9.08 | 151,400 | 227,500 | -0.8 | |
| 18/10/2024 |
9.36
|
3,352,500 | 8.90 | 9.49 | 8.76 | 518,600 | 48,400 | 4.6 | |
| 17/10/2024 |
8.90
|
2,269,900 | 8.67 | 8.90 | 8.56 | 430,500 | 0 | 4.1 | |
| 16/10/2024 |
8.67
|
581,700 | 8.58 | 8.74 | 8.58 | 9,700 | 8,800 | 0.0 | |
| 15/10/2024 |
8.63
|
733,000 | 8.70 | 8.73 | 8.58 | 0 | 128,400 | -1.2 | |
| 14/10/2024 |
8.69
|
1,734,800 | 8.83 | 9.04 | 8.67 | 22,900 | 254,000 | -2.2 | |
| 11/10/2024 |
8.83
|
2,119,200 | 8.67 | 8.99 | 8.66 | 129,300 | 55,000 | 0.7 | |
| 10/10/2024 |
8.67
|
1,673,500 | 8.49 | 8.67 | 8.49 | 172,000 | 1,700 | 1.6 | |
| 09/10/2024 |
8.49
|
1,612,500 | 8.36 | 8.53 | 8.31 | 224,800 | 39,200 | 1.7 | |
| 08/10/2024 |
8.40
|
751,200 | 8.44 | 8.49 | 8.38 | 100 | 51,900 | -0.5 | |
| 07/10/2024 |
8.40
|
916,400 | 8.48 | 8.56 | 8.40 | 14,700 | 18,600 | -0.0 | |
| 04/10/2024 |
8.48
|
2,280,400 | 8.46 | 8.78 | 8.40 | 238,200 | 17,800 | 2.1 | |
| 03/10/2024 |
8.47
|
835,800 | 8.47 | 8.49 | 8.41 | 5,200 | 7,900 | -0.0 | |
| 02/10/2024 |
8.48
|
1,322,500 | 8.36 | 8.51 | 8.31 | 39,400 | 15,500 | 0.2 | |
| 01/10/2024 |
8.39
|
575,200 | 8.43 | 8.44 | 8.34 | 30,500 | 28,800 | 0.0 | |
| 30/09/2024 |
8.32
|
417,900 | 8.40 | 8.44 | 8.23 | 0 | 203,600 | -1.9 | |
| 27/09/2024 |
8.40
|
1,021,900 | 8.48 | 8.60 | 8.40 | 34,000 | 5,000 | 0.3 | |
| 26/09/2024 |
8.53
|
990,000 | 8.45 | 8.53 | 8.34 | 7,800 | 0 | 0.1 | |
| 25/09/2024 |
8.47
|
1,288,000 | 8.31 | 8.47 | 8.22 | 74,000 | 5,800 | 0.6 | |