| 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) |
-1 | -4% | 24,700 | 200 | 0.0 |
23.30
25.90
24.40
|
|
2 tháng
(2025-10-06) |
-4.80 | -16.67% | 92,300 | -29,400 | -0.7 |
23
28.80
24.40
|
|
3 tháng
(2025-09-05) |
-2.45 | -9.28% | 155,800 | -29,200 | -0.7 |
23
28.80
24.40
|
|
6 tháng
(2025-06-09) |
4.91 | 25.71% | 679,300 | -44,500 | -1.2 |
19.09
44.64
24.40
|
|
12 tháng
(2024-12-09) |
6.06 | 33.80% | 854,314 | -43,500 | -1.1 |
17.76
44.64
24.40
|
|
24 tháng
(2023-12-15) |
13.86 | 136.74% | 1,140,033 | -42,806 | -1.1 |
10.14
44.64
24.40
|
|
36 tháng
(2022-12-20) |
15.20 | 172.67% | 1,320,918 | -39,456 | -1.1 |
8.14
44.64
24.40
|
|
60 tháng
(2020-12-30) |
17.90 | 293.61% | 3,377,503 | -48,959 | -1.0 |
5.67
44.64
24.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
24.40
|
100 | 24.40 | 24.40 | 24.40 | 0 | 0 | 0 | |
| 04/12/2025 |
24.40
|
1,500 | 23.70 | 24.40 | 23.70 | 0 | 0 | 0 | |
| 03/12/2025 |
24
|
2,000 | 23.70 | 24.20 | 23.60 | 0 | 0 | 0 | |
| 02/12/2025 |
23.40
|
700 | 24.50 | 24.50 | 23.40 | 0 | 0 | 0 | |
| 01/12/2025 |
24.80
|
800 | 24.70 | 24.90 | 24.70 | 0 | 0 | 0 | |
| 28/11/2025 |
25
|
100 | 25 | 25 | 25 | 0 | 0 | 0 | |
| 27/11/2025 |
24.40
|
1,300 | 24 | 24.50 | 24 | 0 | 0 | 0 | |
| 26/11/2025 |
24.90
|
100 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
| 25/11/2025 |
23.50
|
2,100 | 23.50 | 23.70 | 23.40 | 0 | 0 | 0 | |
| 24/11/2025 |
23.70
|
1,000 | 23.70 | 23.90 | 23.50 | 0 | 0 | 0 | |
| 21/11/2025 |
23.70
|
2,000 | 23.50 | 23.70 | 23.50 | 0 | 0 | 0 | |
| 20/11/2025 |
23.60
|
2,000 | 24.80 | 24.80 | 23.60 | 0 | 0 | 0 | |
| 19/11/2025 |
23.60
|
1,200 | 23.40 | 23.70 | 23.40 | 0 | 0 | 0 | |
| 18/11/2025 |
25.10
|
100 | 25.10 | 25.10 | 25.10 | 0 | 0 | 0 | |
| 17/11/2025 |
25.90
|
900 | 24 | 26 | 24 | 0 | 0 | 0 | |
| 14/11/2025 |
23.30
|
5,600 | 23.60 | 23.60 | 23.30 | 200 | 0 | 0.0 | |
| 13/11/2025 |
25.50
|
0 | 25.50 | 25.50 | 25.50 | 0 | 0 | 0 | |
| 12/11/2025 |
25.10
|
200 | 25.90 | 25.90 | 25.10 | 0 | 0 | 0 | |
| 11/11/2025 |
24
|
300 | 23.90 | 24 | 23.90 | 0 | 0 | 0 | |
| 10/11/2025 |
23.50
|
1,900 | 23.50 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 07/11/2025 |
23.80
|
800 | 24.20 | 24.20 | 23.80 | 0 | 0 | 0 | |
| 06/11/2025 |
24.50
|
700 | 24.40 | 24.50 | 24.40 | 0 | 0 | 0 | |
| 05/11/2025 |
23.70
|
700 | 23.60 | 24.80 | 23.60 | 0 | 0 | 0 | |
| 04/11/2025 |
25
|
200 | 23.30 | 25 | 23.30 | 0 | 0 | 0 | |
| 03/11/2025 |
25.40
|
3,900 | 23.60 | 25.50 | 23.40 | 100 | 0 | 0.0 | |
| 31/10/2025 |
24
|
900 | 25 | 25 | 23.80 | 0 | 0 | 0 | |
| 30/10/2025 |
25.10
|
300 | 25.70 | 25.70 | 25 | 0 | 0 | 0 | |
| 29/10/2025 |
23.50
|
200 | 24 | 24 | 23.50 | 100 | 0 | 0.0 | |
| 28/10/2025 |
23.40
|
3,100 | 23.20 | 23.50 | 23.20 | 0 | 0 | 0 | |
| 27/10/2025 |
24
|
1,100 | 23.80 | 24 | 23.50 | 0 | 0 | 0 | |
| 24/10/2025 |
23.80
|
1,200 | 23.90 | 23.90 | 23.80 | 200 | 0 | 0.0 | |
| 23/10/2025 |
24
|
700 | 26.40 | 26.40 | 24 | 0 | 0 | 0 | |
| 22/10/2025 |
25.90
|
400 | 25.90 | 26 | 25.90 | 0 | 0 | 0 | |
| 21/10/2025 |
26
|
7,300 | 23.20 | 26 | 23 | 0 | 0 | 0 | |
| 20/10/2025 |
23
|
3,800 | 24.30 | 24.30 | 23 | 100 | 0 | 0.0 | |
| 17/10/2025 |
24.20
|
4,300 | 26.50 | 26.50 | 23.50 | 0 | 0 | 0 | |
| 16/10/2025 |
25.80
|
1,200 | 26.10 | 26.10 | 25.80 | 0 | 0 | 0 | |
| 15/10/2025 |
26.40
|
30,900 | 24.50 | 26.50 | 22.50 | 500 | 30,600 | -0.7 | |
| 14/10/2025 |
26.40
|
300 | 26.40 | 26.40 | 26.40 | 0 | 0 | 0 | |
| 13/10/2025 |
27.90
|
400 | 26.10 | 27.90 | 25.70 | 0 | 0 | 0 | |
| 10/10/2025 |
25.90
|
3,000 | 28.10 | 28.20 | 25.50 | 0 | 0 | 0 | |
| 09/10/2025 |
28.20
|
0 | 28.20 | 28.20 | 28.20 | 0 | 0 | 0 | |
| 08/10/2025 |
27
|
3,000 | 29.20 | 29.20 | 26.40 | 0 | 0 | 0 | |
| 07/10/2025 |
27
|
1,500 | 27 | 27 | 27 | 0 | 0 | 0 | |
| 06/10/2025 |
28.80
|
100 | 28.80 | 28.80 | 28.80 | 0 | 0 | 0 | |
| 03/10/2025 |
27.60
|
1,000 | 25.40 | 27.60 | 25.40 | 0 | 0 | 0 | |
| 02/10/2025 |
23.60
|
1,100 | 27.30 | 27.30 | 23.60 | 0 | 0 | 0 | |
| 01/10/2025 |
27.30
|
400 | 27.30 | 27.30 | 27.30 | 0 | 0 | 0 | |
| 30/09/2025 |
27.50
|
1,100 | 24.60 | 27.90 | 24.50 | 0 | 0 | 0 | |
| 29/09/2025 |
28
|
0 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 26/09/2025 |
28
|
300 | 28 | 28 | 28 | 0 | 0 | 0 | |
| 25/09/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 25/09/2025 |
28
|
3,600 | 28.60 | 28.60 | 28 | 0 | 0 | 0 | |
| 24/09/2025 |
26.09
|
3,500 | 26.09 | 26.09 | 26.09 | 0 | 0 | 0 | |
| 23/09/2025 |
26.64
|
1,500 | 25.91 | 26.64 | 25.91 | 0 | 0 | 0 | |
| 22/09/2025 |
25.91
|
12,700 | 26.36 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 19/09/2025 |
26.82
|
1,100 | 26.45 | 26.82 | 25.82 | 0 | 0 | 0 | |
| 18/09/2025 |
27.09
|
1,700 | 27.27 | 27.27 | 26.82 | 0 | 0 | 0 | |
| 17/09/2025 |
27.18
|
2,400 | 26.09 | 27.91 | 26.09 | 0 | 0 | 0 | |
| 16/09/2025 |
26
|
7,900 | 26.55 | 26.55 | 26 | 200 | 0 | 0.0 | |
| 15/09/2025 |
26.18
|
6,500 | 26.18 | 27.09 | 26.18 | 0 | 0 | 0 | |
| 12/09/2025 |
26
|
2,800 | 26.36 | 26.36 | 25.64 | 0 | 0 | 0 | |
| 11/09/2025 |
25.45
|
5,400 | 26.27 | 26.36 | 25.45 | 0 | 0 | 0 | |
| 10/09/2025 |
26.45
|
900 | 27.09 | 27.09 | 26.36 | 0 | 0 | 0 | |
| 09/09/2025 |
26.82
|
1,400 | 26.27 | 27.09 | 26.09 | 0 | 0 | 0 | |
| 08/09/2025 |
26.36
|
4,400 | 26.36 | 26.45 | 26.09 | 0 | 0 | 0 | |
| 05/09/2025 |
26.45
|
3,800 | 26.64 | 26.64 | 26.36 | 0 | 0 | 0 | |
| 04/09/2025 |
26.45
|
4,600 | 26.55 | 27.18 | 26.45 | 0 | 0 | 0 | |
| 03/09/2025 |
26.73
|
2,900 | 26.55 | 26.82 | 26.45 | 200 | 0 | 0.0 | |
| 29/08/2025 |
26.45
|
3,200 | 27.18 | 27.18 | 26.45 | 0 | 0 | 0 | |
| 28/08/2025 |
27.27
|
6,200 | 26.64 | 28.27 | 26.09 | 0 | 0 | 0 | |
| 27/08/2025 |
27.18
|
1,100 | 27.18 | 27.27 | 27.18 | 0 | 0 | 0 | |
| 26/08/2025 |
26.55
|
500 | 27.73 | 27.73 | 26.55 | 0 | 0 | 0 | |
| 25/08/2025 |
27.27
|
3,600 | 27.09 | 27.73 | 26.36 | 0 | 0 | 0 | |
| 22/08/2025 |
27.09
|
8,500 | 26.82 | 27.18 | 26.36 | 0 | 0 | 0 | |
| 21/08/2025 |
26.55
|
4,600 | 27.27 | 27.27 | 26.55 | 0 | 0 | 0 | |
| 20/08/2025 |
27.27
|
3,800 | 27.73 | 27.73 | 27.27 | 0 | 0 | 0 | |
| 19/08/2025 |
27.82
|
6,300 | 28.36 | 28.36 | 27.27 | 0 | 0 | 0 | |
| 18/08/2025 |
28.18
|
7,400 | 29.09 | 29.09 | 27.64 | 0 | 0 | 0 | |
| 15/08/2025 |
27.73
|
6,100 | 28 | 28.64 | 27.73 | 0 | 0 | 0 | |
| 14/08/2025 |
28.09
|
11,400 | 28.18 | 28.64 | 27.82 | 0 | 0 | 0 | |
| 13/08/2025 |
29.09
|
18,800 | 30.55 | 30.55 | 27.82 | 0 | 0 | 0 | |
| 12/08/2025 |
30
|
3,900 | 31.73 | 31.73 | 29.09 | 0 | 0 | 0 | |
| 11/08/2025 |
30.82
|
42,500 | 31.82 | 32 | 27.91 | 0 | 0 | 0 | |
| 08/08/2025 |
31.82
|
8,400 | 29.09 | 36.36 | 28.18 | 0 | 0 | 0 | |
| 07/08/2025 |
31.36
|
26,300 | 36.82 | 36.82 | 31.36 | 0 | 0 | 0 | |
| 06/08/2025 |
36.36
|
24,400 | 38.09 | 38.18 | 36.36 | 0 | 2,000 | -0.1 | |
| 05/08/2025 |
38.09
|
45,400 | 51.27 | 51.27 | 38.09 | 0 | 2,400 | -0.1 | |
| 04/08/2025 |
44.64
|
73,000 | 44.64 | 44.64 | 44.55 | 0 | 400 | -0.0 | |
| 01/08/2025 |
38.82
|
64,800 | 38.82 | 38.82 | 36.36 | 0 | 0 | 0 | |
| 31/07/2025 |
33.82
|
44,600 | 33.82 | 33.82 | 33.82 | 1,800 | 0 | 0.1 | |
| 30/07/2025 |
29.45
|
20,900 | 29.45 | 29.45 | 29.45 | 0 | 0 | 0 | |
| 29/07/2025 |
25.64
|
14,400 | 25.64 | 25.64 | 25.64 | 0 | 11,900 | -0.3 | |
| 28/07/2025 |
23.45
|
16,800 | 20.64 | 23.45 | 20.55 | 0 | 0 | 0 | |
| 25/07/2025 |
20.45
|
1,000 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 24/07/2025 |
20.45
|
200 | 20.45 | 20.45 | 20.45 | 0 | 0 | 0 | |
| 23/07/2025 |
21.64
|
200 | 21.64 | 21.64 | 21.64 | 0 | 0 | 0 | |
| 22/07/2025 |
21.36
|
1,000 | 21.82 | 21.82 | 21.36 | 0 | 0 | 0 | |
| 21/07/2025 |
20.82
|
200 | 20.82 | 20.82 | 20.82 | 0 | 0 | 0 | |
| 18/07/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 17/07/2025 |
20.18
|
0 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |
| 16/07/2025 |
20.18
|
3,000 | 20.18 | 20.18 | 20.18 | 0 | 0 | 0 | |