| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.71 | -9.35% | 11,499,800 | -26,080 | 0 |
6.88
12.15
7.03
|
|
2 tháng
(2026-07-20) |
-0.78 | -10.18% | 22,718,200 | -26,080 | 0 |
6.88
12.15
7.03
|
|
3 tháng
(2026-06-19) |
-1.76 | -20.37% | 45,184,000 | -26,080 | 0 |
6.88
12.15
7.03
|
|
6 tháng
(2026-03-23) |
-2.36 | -25.57% | 102,582,800 | -26,080 | 0 |
6.44
12.15
7.03
|
|
12 tháng
(2025-09-22) |
-6.58 | -48.88% | 319,029,000 | -26,080 | 0 |
6.44
14.02
7.03
|
|
24 tháng
(2024-09-27) |
-0.97 | -12.33% | 1,242,833,200 | -26,080 | 0 |
6.44
19.79
7.03
|
|
36 tháng
(2023-10-03) |
0.14 | 2.13% | 1,530,239,800 | -26,080 | 0 |
5.88
19.79
7.03
|
|
60 tháng
(2021-10-13) |
-0.67 | -8.92% | 1,659,563,900 | -3,053,082 | -41.7 |
3.41
19.79
7.03
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2025 |
14.77
|
3,995,700 | 15.61 | 15.79 | 14.77 | 0 | 0 | 0 | |
| 04/03/2025 |
15.51
|
6,680,800 | 15.05 | 15.98 | 14.86 | 0 | 0 | 0 | |
| 03/03/2025 |
14.95
|
4,361,800 | 14.86 | 15.14 | 14.77 | 0 | 0 | 0 | |
| 28/02/2025 |
14.58
|
1,964,500 | 14.49 | 14.81 | 14.30 | 0 | 0 | 0 | |
| 27/02/2025 |
14.44
|
2,368,700 | 14.67 | 14.86 | 14.25 | 0 | 0 | 0 | |
| 26/02/2025 |
14.63
|
2,950,100 | 15.19 | 15.19 | 14.58 | 0 | 0 | 0 | |
| 25/02/2025 |
14.95
|
2,921,500 | 14.72 | 15.42 | 14.72 | 0 | 0 | 0 | |
| 24/02/2025 |
14.72
|
1,942,800 | 15.14 | 15.14 | 14.67 | 0 | 0 | 0 | |
| 21/02/2025 |
14.95
|
3,155,400 | 15.19 | 15.37 | 14.81 | 0 | 0 | 0 | |
| 20/02/2025 |
14.95
|
3,928,200 | 15.61 | 15.98 | 14.86 | 0 | 0 | 0 | |
| 19/02/2025 |
15.19
|
4,876,900 | 14.25 | 15.19 | 14.25 | 0 | 0 | 0 | |
| 18/02/2025 |
14.21
|
2,009,100 | 14.21 | 14.49 | 14.11 | 0 | 0 | 0 | |
| 17/02/2025 |
14.16
|
3,802,700 | 13.83 | 14.49 | 13.74 | 0 | 0 | 0 | |
| 14/02/2025 |
13.83
|
2,008,100 | 14.02 | 14.11 | 13.79 | 0 | 0 | 0 | |
| 13/02/2025 |
13.83
|
1,718,100 | 13.79 | 14.21 | 13.64 | 0 | 0 | 0 | |
| 12/02/2025 |
13.79
|
2,111,900 | 14.39 | 14.39 | 13.74 | 0 | 0 | 0 | |
| 11/02/2025 |
13.97
|
2,390,700 | 13.08 | 13.97 | 13.08 | 0 | 0 | 0 | |
| 10/02/2025 |
13.08
|
2,943,900 | 13.60 | 13.60 | 12.94 | 0 | 0 | 0 | |
| 07/02/2025 |
13.60
|
2,305,400 | 13.83 | 13.88 | 13.60 | 0 | 0 | 0 | |
| 06/02/2025 |
13.88
|
1,665,900 | 14.11 | 14.21 | 13.83 | 0 | 0 | 0 | |
| 05/02/2025 |
13.93
|
2,202,700 | 13.79 | 14.35 | 13.60 | 0 | 0 | 0 | |
| 04/02/2025 |
13.88
|
2,646,200 | 14.30 | 14.30 | 13.46 | 0 | 0 | 0 | |
| 03/02/2025 |
14.58
|
1,964,500 | 14.49 | 14.81 | 14.30 | 0 | 0 | 0 | |
| 31/01/2025 |
6.89
|
492,900 | 7.02 | 7.05 | 6.80 | 0 | 0 | 0 | |
| 30/01/2025 |
6.89
|
492,900 | 7.02 | 7.05 | 6.80 | 0 | 0 | 0 | |
| 29/01/2025 |
6.89
|
492,900 | 7.02 | 7.05 | 6.80 | 0 | 0 | 0 | |
| 28/01/2025 |
6.89
|
492,900 | 7.02 | 7.05 | 6.80 | 0 | 0 | 0 | |
| 27/01/2025 |
6.89
|
492,900 | 7.02 | 7.05 | 6.80 | 0 | 0 | 0 | |
| 24/01/2025 |
13.60
|
6,449,600 | 14.91 | 14.91 | 13.55 | 0 | 0 | 0 | |
| 23/01/2025 |
14.53
|
2,704,600 | 15.05 | 15.47 | 14.30 | 0 | 0 | 0 | |
| 22/01/2025 |
15.09
|
5,326,400 | 14.44 | 15.09 | 14.35 | 0 | 0 | 0 | |
| 21/01/2025 |
14.11
|
3,079,900 | 13.27 | 14.11 | 13.13 | 0 | 0 | 0 | |
| 20/01/2025 |
13.22
|
3,237,800 | 13.46 | 13.74 | 13.18 | 0 | 0 | 0 | |
| 17/01/2025: Quyền mua cổ phiếu: 100/40 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
| 17/01/2025 |
13.13
|
1,660,900 | 13.08 | 13.13 | 12.90 | 0 | 0 | 0 | |
| 16/01/2025 |
12.28
|
4,026,400 | 12.54 | 12.92 | 12.20 | 0 | 0 | 0 | |
| 15/01/2025 |
12.54
|
3,277,100 | 12.79 | 12.97 | 12.20 | 0 | 0 | 0 | |
| 14/01/2025 |
12.75
|
3,761,600 | 13.61 | 13.82 | 12.62 | 0 | 0 | 0 | |
| 13/01/2025 |
13.43
|
4,013,400 | 12.58 | 13.43 | 12.58 | 0 | 0 | 0 | |
| 10/01/2025 |
12.58
|
5,809,000 | 13.22 | 13.43 | 12.58 | 0 | 0 | 0 | |
| 09/01/2025 |
13.52
|
5,812,800 | 14.50 | 14.97 | 13.52 | 0 | 0 | 0 | |
| 08/01/2025 |
14.50
|
4,378,200 | 14.07 | 14.50 | 13.73 | 0 | 0 | 0 | |
| 07/01/2025 |
14.46
|
9,149,500 | 14.84 | 15.27 | 14.46 | 0 | 0 | 0 | |
| 06/01/2025 |
15.52
|
4,099,800 | 16.80 | 16.80 | 15.52 | 0 | 0 | 0 | |
| 03/01/2025 |
16.68
|
4,696,500 | 15.61 | 16.68 | 15.44 | 0 | 0 | 0 | |
| 02/01/2025 |
15.61
|
8,170,900 | 14.84 | 15.99 | 14.84 | 0 | 0 | 0 | |
| 01/01/2025 |
18.60
|
3,407,900 | 19.15 | 19.85 | 18.60 | 0 | 0 | 0 | |
| 31/12/2024 |
15.87
|
3,407,900 | 16.33 | 16.93 | 15.87 | 0 | 0 | 0 | |
| 30/12/2024 |
17.06
|
13,138,900 | 15.95 | 17.83 | 15.95 | 0 | 0 | 0 | |
| 27/12/2024 |
17.15
|
449,800 | 17.15 | 17.15 | 17.15 | 0 | 0 | 0 | |
| 26/12/2024 |
18.42
|
6,620,900 | 21.11 | 21.15 | 18.42 | 0 | 0 | 0 | |
| 25/12/2024 |
19.79
|
2,425,700 | 18.94 | 19.79 | 18.94 | 0 | 0 | 0 | |
| 24/12/2024 |
18.51
|
9,529,100 | 17.91 | 18.51 | 17.19 | 0 | 0 | 0 | |
| 23/12/2024 |
17.32
|
4,510,800 | 17.06 | 17.32 | 16.59 | 0 | 0 | 0 | |
| 20/12/2024 |
16.21
|
3,916,900 | 15.74 | 16.21 | 15.23 | 0 | 0 | 0 | |
| 19/12/2024 |
15.18
|
13,569,000 | 15.18 | 15.18 | 14.37 | 0 | 0 | 0 | |
| 18/12/2024 |
14.20
|
1,815,500 | 14.16 | 14.20 | 13.73 | 0 | 0 | 0 | |
| 17/12/2024 |
13.31
|
2,597,700 | 12.45 | 13.31 | 12.45 | 0 | 0 | 0 | |
| 16/12/2024 |
12.45
|
4,242,700 | 13.09 | 13.09 | 12.20 | 0 | 0 | 0 | |
| 13/12/2024 |
12.54
|
4,252,200 | 12.37 | 12.88 | 12.20 | 0 | 0 | 0 | |
| 12/12/2024 |
12.33
|
3,687,700 | 12.88 | 13.26 | 12.33 | 0 | 0 | 0 | |
| 11/12/2024 |
12.62
|
4,597,100 | 12.03 | 12.67 | 12.03 | 0 | 0 | 0 | |
| 10/12/2024 |
12.03
|
4,564,200 | 12.75 | 13.01 | 11.94 | 0 | 0 | 0 | |
| 09/12/2024 |
12.24
|
5,695,800 | 11.94 | 12.24 | 11.90 | 0 | 0 | 0 | |
| 06/12/2024 |
11.47
|
2,931,900 | 11.34 | 11.73 | 11.00 | 0 | 0 | 0 | |
| 05/12/2024 |
11.30
|
10,901,700 | 11.17 | 11.60 | 10.88 | 0 | 0 | 0 | |
| 04/12/2024 |
10.88
|
6,218,600 | 10.41 | 10.88 | 10.32 | 0 | 0 | 0 | |
| 03/12/2024 |
10.19
|
6,063,200 | 9.51 | 10.19 | 9.47 | 0 | 0 | 0 | |
| 02/12/2024 |
9.55
|
1,161,100 | 9.51 | 9.72 | 9.43 | 0 | 0 | 0 | |
| 29/11/2024 |
9.43
|
2,256,300 | 9.68 | 9.85 | 9.43 | 0 | 0 | 0 | |
| 28/11/2024 |
9.68
|
2,658,200 | 9.68 | 9.89 | 9.51 | 0 | 0 | 0 | |
| 27/11/2024 |
9.68
|
1,493,800 | 9.64 | 9.81 | 9.51 | 0 | 0 | 0 | |
| 26/11/2024 |
9.64
|
3,415,900 | 9.13 | 9.64 | 8.87 | 0 | 0 | 0 | |
| 25/11/2024 |
9.04
|
1,604,400 | 9.17 | 9.30 | 8.96 | 0 | 0 | 0 | |
| 22/11/2024 |
9.17
|
1,629,000 | 9.47 | 9.47 | 9.17 | 0 | 0 | 0 | |
| 21/11/2024 |
9.43
|
1,508,700 | 9.60 | 9.68 | 9.43 | 0 | 0 | 0 | |
| 20/11/2024 |
9.55
|
2,061,600 | 9.17 | 9.64 | 9.17 | 0 | 0 | 0 | |
| 19/11/2024 |
9.38
|
1,911,100 | 9.55 | 9.60 | 9.17 | 0 | 0 | 0 | |
| 18/11/2024 |
9.60
|
2,661,000 | 9.60 | 9.77 | 9.13 | 0 | 0 | 0 | |
| 15/11/2024 |
9.60
|
2,313,600 | 9.85 | 9.98 | 9.55 | 0 | 0 | 0 | |
| 14/11/2024 |
9.89
|
2,668,800 | 9.81 | 10.02 | 9.60 | 0 | 0 | 0 | |
| 13/11/2024 |
9.81
|
2,675,500 | 9.38 | 9.81 | 9.38 | 0 | 0 | 0 | |
| 12/11/2024 |
9.43
|
2,035,100 | 9.89 | 9.89 | 9.43 | 0 | 0 | 0 | |
| 11/11/2024 |
9.77
|
4,704,800 | 9.38 | 9.94 | 9.38 | 0 | 0 | 0 | |
| 08/11/2024 |
9.30
|
2,312,900 | 9.08 | 9.30 | 8.96 | 0 | 0 | 0 | |
| 07/11/2024 |
9.08
|
1,849,000 | 8.96 | 9.13 | 8.70 | 0 | 0 | 0 | |
| 06/11/2024 |
8.83
|
982,800 | 8.83 | 9.00 | 8.79 | 0 | 0 | 0 | |
| 05/11/2024 |
8.79
|
2,667,300 | 9.13 | 9.34 | 8.79 | 0 | 0 | 0 | |
| 04/11/2024 |
9.13
|
1,530,600 | 9.00 | 9.17 | 8.87 | 0 | 0 | 0 | |
| 01/11/2024 |
9.04
|
2,355,400 | 8.87 | 9.13 | 8.70 | 0 | 0 | 0 | |
| 31/10/2024 |
8.91
|
2,845,500 | 9.13 | 9.38 | 8.91 | 0 | 0 | 0 | |
| 30/10/2024 |
9.13
|
1,956,200 | 8.91 | 9.30 | 8.79 | 0 | 0 | 0 | |
| 29/10/2024 |
8.96
|
3,402,500 | 8.39 | 8.96 | 8.27 | 0 | 0 | 0 | |
| 28/10/2024 |
8.39
|
1,949,200 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 25/10/2024 |
8.27
|
577,800 | 8.19 | 8.27 | 8.15 | 0 | 0 | 0 | |
| 24/10/2024 |
8.14
|
1,067,200 | 8.14 | 8.23 | 8.02 | 0 | 0 | 0 | |
| 23/10/2024 |
8.12
|
1,131,300 | 8.36 | 8.37 | 8.10 | 0 | 0 | 0 | |
| 22/10/2024 |
8.33
|
1,925,700 | 8.53 | 8.79 | 8.27 | 0 | 0 | 0 | |
| 21/10/2024 |
8.70
|
2,509,200 | 8.96 | 8.96 | 8.49 | 0 | 0 | 0 | |
| 18/10/2024 |
8.74
|
3,352,500 | 8.32 | 8.87 | 8.19 | 0 | 0 | 0 | |
| 17/10/2024 |
8.32
|
2,269,900 | 8.10 | 8.32 | 8.00 | 0 | 0 | 0 | |