| 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) |
-0.20 | -3.08% | 420,000 | -4,200 | -0.0 |
6.20
6.70
6.30
|
|
2 tháng
(2025-10-06) |
-0.80 | -11.27% | 876,200 | -4,200 | -0.0 |
6.20
7.10
6.30
|
|
3 tháng
(2025-09-05) |
-3.35 | -34.70% | 2,074,500 | -4,200 | -0.0 |
6.20
9.65
6.30
|
|
6 tháng
(2025-06-09) |
1.48 | 30.61% | 8,120,100 | -11,300 | -0.1 |
4.71
10.29
6.30
|
|
12 tháng
(2024-12-09) |
2.77 | 78.50% | 12,414,037 | -5,300 | -0.1 |
3.29
10.29
6.30
|
|
24 tháng
(2023-12-15) |
4.06 | 181.84% | 21,832,856 | -4,400 | -0.1 |
2.24
10.29
6.30
|
|
36 tháng
(2022-12-20) |
4.48 | 245.48% | 26,530,167 | -4,100 | -0.1 |
1.76
10.29
6.30
|
|
60 tháng
(2020-12-30) |
5.30 | 530% | 34,415,910 | -4,100 | -0.1 |
1
10.29
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
6.70
|
79,100 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 | |
| 04/12/2025 |
6.30
|
35,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 03/12/2025 |
6.30
|
32,800 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 02/12/2025 |
6.30
|
37,000 | 6.10 | 6.40 | 5.50 | 0 | 4,200 | -0.0 | |
| 01/12/2025 |
6.20
|
87,600 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 28/11/2025 |
6.30
|
10,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 27/11/2025 |
6.40
|
9,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 26/11/2025 |
6.50
|
13,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 25/11/2025 |
6.40
|
14,600 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 24/11/2025 |
6.30
|
14,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 21/11/2025 |
6.60
|
8,300 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 20/11/2025 |
6.50
|
6,400 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 19/11/2025 |
6.50
|
11,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 18/11/2025 |
6.40
|
28,400 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 | |
| 17/11/2025 |
6.70
|
4,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 14/11/2025 |
6.70
|
4,900 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/11/2025 |
6.60
|
3,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 12/11/2025 |
6.60
|
26,400 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 11/11/2025 |
6.70
|
9,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 10/11/2025 |
6.60
|
21,300 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 07/11/2025 |
6.60
|
16,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 06/11/2025 |
6.60
|
24,100 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 05/11/2025 |
6.40
|
22,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 04/11/2025 |
6.50
|
11,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 03/11/2025 |
6.50
|
10,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 31/10/2025 |
6.50
|
7,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 30/10/2025 |
6.50
|
27,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 | |
| 29/10/2025 |
6.70
|
15,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 28/10/2025 |
6.60
|
23,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 27/10/2025 |
6.60
|
14,500 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 24/10/2025 |
6.60
|
7,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 23/10/2025 |
6.80
|
39,700 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 | |
| 22/10/2025 |
6.40
|
16,000 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 21/10/2025 |
6.30
|
14,500 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 | |
| 20/10/2025 |
6.30
|
16,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 17/10/2025 |
6.60
|
28,500 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 16/10/2025 |
6.70
|
35,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 15/10/2025 |
6.60
|
14,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 14/10/2025 |
6.60
|
19,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 13/10/2025 |
6.60
|
42,100 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 | |
| 10/10/2025 |
6.70
|
34,300 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 09/10/2025 |
6.80
|
12,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 08/10/2025 |
6.90
|
22,600 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 07/10/2025 |
7
|
30,100 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 06/10/2025 |
7.10
|
23,600 | 7 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 03/10/2025 |
7
|
60,500 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 | |
| 02/10/2025 |
7.40
|
34,200 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 01/10/2025 |
7.70
|
49,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 30/09/2025 |
7.70
|
15,000 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 29/09/2025 |
8
|
2,200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 26/09/2025 |
7.90
|
20,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 25/09/2025 |
7.90
|
44,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 24/09/2025 |
7.60
|
46,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 23/09/2025 |
7.90
|
28,400 | 8 | 8 | 7.70 | 0 | 0 | 0 | |
| 22/09/2025 |
8
|
39,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 19/09/2025 |
8
|
38,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 18/09/2025 |
8.20
|
55,700 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 17/09/2025 |
8.40
|
84,200 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 16/09/2025 |
8.70
|
141,800 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 15/09/2025 |
9.10
|
53,700 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 12/09/2025 |
9.30
|
34,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 11/09/2025 |
9.40
|
45,600 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 10/09/2025 |
9.40
|
32,300 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 09/09/2025 |
9.40
|
68,500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 08/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/7 (Volume + 70%, Ratio=0.70) | |||||||||
| 08/09/2025 |
9.50
|
90,700 | 11 | 11 | 9.30 | 0 | 0 | 0 | |
| 05/09/2025 |
9.65
|
212,900 | 10.06 | 10.12 | 9.65 | 0 | 0 | 0 | |
| 04/09/2025 |
10
|
169,400 | 10.24 | 10.29 | 10 | 0 | 0 | 0 | |
| 03/09/2025 |
10
|
249,100 | 10.35 | 10.59 | 10 | 0 | 0 | 0 | |
| 29/08/2025 |
10.29
|
276,000 | 10.88 | 11.12 | 9.94 | 0 | 0 | 0 | |
| 28/08/2025 |
10.06
|
329,900 | 9.12 | 10.06 | 9.12 | 0 | 0 | 0 | |
| 27/08/2025 |
8.94
|
111,300 | 8.53 | 8.94 | 8.41 | 0 | 0 | 0 | |
| 26/08/2025 |
8.53
|
47,700 | 9.29 | 9.29 | 8.53 | 0 | 0 | 0 | |
| 25/08/2025 |
8.59
|
107,600 | 8.53 | 9.29 | 8.53 | 0 | 0 | 0 | |
| 22/08/2025 |
8.41
|
150,000 | 9.29 | 9.29 | 8.24 | 0 | 0 | 0 | |
| 21/08/2025 |
9.12
|
173,700 | 9.24 | 9.47 | 9.06 | 0 | 0 | 0 | |
| 20/08/2025 |
9.76
|
173,400 | 10.18 | 10.18 | 9.47 | 0 | 0 | 0 | |
| 19/08/2025 |
10
|
262,600 | 11.29 | 11.29 | 10 | 0 | 0 | 0 | |
| 18/08/2025 |
10.29
|
508,500 | 9.35 | 10.29 | 9.35 | 0 | 0 | 0 | |
| 15/08/2025 |
8.82
|
219,800 | 8.82 | 9.24 | 8.53 | 0 | 0 | 0 | |
| 14/08/2025 |
8.24
|
70,100 | 8.12 | 8.65 | 8.12 | 0 | 0 | 0 | |
| 13/08/2025 |
8.06
|
96,200 | 7.94 | 8.06 | 7.65 | 0 | 0 | 0 | |
| 12/08/2025 |
7.82
|
210,600 | 8.47 | 8.47 | 7.71 | 0 | 0 | 0 | |
| 11/08/2025 |
7.59
|
329,300 | 6.65 | 7.59 | 6.65 | 0 | 0 | 0 | |
| 08/08/2025 |
6.65
|
13,000 | 6.65 | 6.71 | 6.59 | 0 | 0 | 0 | |
| 07/08/2025 |
6.71
|
12,200 | 6.59 | 6.71 | 6.59 | 0 | 0 | 0 | |
| 06/08/2025 |
6.71
|
41,100 | 6.94 | 6.94 | 6.47 | 0 | 0 | 0 | |
| 05/08/2025 |
6.76
|
118,100 | 6.88 | 6.94 | 6.41 | 0 | 0 | 0 | |
| 04/08/2025 |
6.88
|
44,700 | 7.06 | 7.06 | 6.82 | 0 | 0 | 0 | |
| 01/08/2025 |
6.82
|
230,400 | 6.29 | 7.12 | 6.29 | 0 | 0 | 0 | |
| 31/07/2025 |
6.24
|
23,800 | 6.24 | 6.29 | 6.18 | 0 | 0 | 0 | |
| 30/07/2025 |
6.24
|
20,400 | 6.18 | 6.35 | 6.12 | 0 | 0 | 0 | |
| 29/07/2025 |
6.29
|
62,600 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 | |
| 28/07/2025 |
6.29
|
25,300 | 6.35 | 6.41 | 6.29 | 0 | 0 | 0 | |
| 25/07/2025 |
6.35
|
22,600 | 6.47 | 6.47 | 6.29 | 0 | 0 | 0 | |
| 24/07/2025 |
6.35
|
29,800 | 6.41 | 6.47 | 6.29 | 0 | 0 | 0 | |
| 23/07/2025 |
6.41
|
13,300 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 22/07/2025 |
6.47
|
24,900 | 6.35 | 6.47 | 6.29 | 0 | 0 | 0 | |
| 21/07/2025 |
6.35
|
10,900 | 6.53 | 6.53 | 6.35 | 0 | 0 | 0 | |
| 18/07/2025 |
6.41
|
13,800 | 6.47 | 6.53 | 6.35 | 0 | 0 | 0 | |
| 17/07/2025 |
6.47
|
12,300 | 6.47 | 6.65 | 6.47 | 0 | 0 | 0 | |
| 16/07/2025 |
6.47
|
26,500 | 6.41 | 6.47 | 6.35 | 0 | 0 | 0 | |