| 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) |
1.10 | 20% | 53,594,900 | 541,500 | 3.1 |
5.40
6.60
6.40
|
|
2 tháng
(2025-10-06) |
0.70 | 11.86% | 125,228,100 | 503,800 | 2.6 |
5.40
6.60
6.40
|
|
3 tháng
(2025-09-05) |
0.60 | 10% | 186,738,800 | 117,200 | 0.3 |
5.40
6.60
6.40
|
|
6 tháng
(2025-06-09) |
1.15 | 21% | 418,208,500 | 606,000 | 2.8 |
5.18
6.60
6.40
|
|
12 tháng
(2024-12-09) |
0.51 | 8.36% | 688,550,988 | 742,805 | 3.3 |
4.55
6.73
6.40
|
|
24 tháng
(2023-12-15) |
1.87 | 39.62% | 960,622,501 | 1,013,455 | 4.8 |
4.18
6.82
6.40
|
|
36 tháng
(2022-12-20) |
2.72 | 69.91% | 1,241,324,727 | 1,339,055 | 6.4 |
3.22
6.82
6.40
|
|
60 tháng
(2020-12-30) |
0.86 | 15.02% | 1,572,582,810 | 1,397,986 | 7.0 |
3.22
16.12
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
6.50
|
3,601,200 | 6.40 | 6.50 | 6.10 | 229,200 | 318,800 | 0 | |
| 04/12/2025 |
6.40
|
1,731,700 | 6.60 | 6.70 | 6.40 | 131,600 | 2,800 | 0.8 | |
| 03/12/2025 |
6.60
|
2,976,800 | 6.60 | 6.70 | 6.40 | 54,700 | 216,300 | -1.1 | |
| 02/12/2025 |
6.60
|
2,188,100 | 6.50 | 6.60 | 6.30 | 13,600 | 32,400 | -0.1 | |
| 01/12/2025 |
6.60
|
6,237,300 | 6.40 | 6.60 | 6.10 | 244,700 | 45,500 | 1.2 | |
| 28/11/2025 |
6.30
|
6,153,800 | 5.80 | 6.30 | 5.70 | 532,200 | 248,700 | 1.7 | |
| 27/11/2025 |
5.80
|
5,532,000 | 5.50 | 5.90 | 5.40 | 277,000 | 49,700 | 1.3 | |
| 26/11/2025 |
5.50
|
1,047,900 | 5.40 | 5.50 | 5.30 | 2,400 | 27,000 | -0.1 | |
| 25/11/2025 |
5.40
|
1,736,400 | 5.40 | 5.50 | 5.30 | 179,400 | 20,100 | 0.9 | |
| 24/11/2025 |
5.40
|
1,085,900 | 5.40 | 5.50 | 5.40 | 74,500 | 36,600 | 0.2 | |
| 21/11/2025 |
5.40
|
673,000 | 5.40 | 5.40 | 5.30 | 0 | 21,900 | -0.1 | |
| 20/11/2025 |
5.40
|
1,862,700 | 5.40 | 5.50 | 5.30 | 4,500 | 1,000 | 0.0 | |
| 19/11/2025 |
5.40
|
1,021,300 | 5.40 | 5.50 | 5.30 | 0 | 19,200 | -0.1 | |
| 18/11/2025 |
5.40
|
1,059,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 17/11/2025 |
5.50
|
1,079,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 14/11/2025 |
5.40
|
1,800,700 | 5.50 | 5.50 | 5.40 | 61,800 | 9,900 | 0.3 | |
| 13/11/2025 |
5.50
|
927,300 | 5.40 | 5.50 | 5.40 | 0 | 3,700 | -0.0 | |
| 12/11/2025 |
5.40
|
3,792,100 | 5 | 5.60 | 5 | 52,200 | 30,300 | 0.1 | |
| 11/11/2025 |
5.40
|
671,100 | 5.40 | 5.50 | 5.30 | 0 | 13,200 | -0.1 | |
| 10/11/2025 |
5.40
|
792,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 07/11/2025 |
5.50
|
1,892,100 | 5.50 | 5.60 | 5.40 | 0 | 81,800 | -0.4 | |
| 06/11/2025 |
5.60
|
5,469,200 | 5.60 | 5.60 | 5.50 | 101,600 | 14,000 | 0.5 | |
| 05/11/2025 |
5.60
|
3,402,700 | 5.50 | 5.60 | 5.40 | 0 | 72,300 | -0.4 | |
| 04/11/2025 |
5.50
|
2,193,000 | 5.50 | 5.60 | 5.40 | 0 | 113,500 | -0.6 | |
| 03/11/2025 |
5.60
|
3,024,500 | 5.70 | 5.70 | 5.50 | 0 | 47,600 | -0.3 | |
| 31/10/2025 |
5.70
|
1,821,700 | 5.70 | 5.70 | 5.60 | 86,400 | 21,700 | 0.4 | |
| 30/10/2025 |
5.70
|
2,891,700 | 5.70 | 5.90 | 5.60 | 61,100 | 55,200 | 0.0 | |
| 29/10/2025 |
5.80
|
4,718,200 | 5.70 | 5.90 | 5.60 | 147,200 | 64,300 | 0.5 | |
| 28/10/2025 |
5.70
|
3,120,100 | 5.50 | 5.70 | 5.40 | 113,700 | 10,400 | 0.6 | |
| 27/10/2025 |
5.60
|
3,904,500 | 5.50 | 5.60 | 5.40 | 30,000 | 67,100 | -0.2 | |
| 24/10/2025 |
5.50
|
3,800,100 | 5.60 | 5.70 | 5.40 | 261,700 | 12,600 | 1.4 | |
| 23/10/2025 |
5.60
|
3,137,800 | 5.70 | 5.80 | 5.50 | 38,000 | 154,000 | -0.7 | |
| 22/10/2025 |
5.80
|
5,143,100 | 5.50 | 5.80 | 5.40 | 68,600 | 282,800 | -1.2 | |
| 21/10/2025 |
5.50
|
3,066,400 | 5.60 | 5.80 | 5.40 | 94,000 | 136,800 | -0.3 | |
| 20/10/2025 |
5.70
|
1,822,400 | 5.90 | 6 | 5.40 | 139,700 | 277,400 | -0.8 | |
| 17/10/2025 |
5.90
|
1,114,900 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 16/10/2025 |
6
|
3,887,500 | 5.90 | 6.10 | 5.80 | 56,600 | 78,900 | -0.1 | |
| 15/10/2025 |
5.90
|
437,600 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 14/10/2025 |
6
|
2,705,300 | 6 | 6.10 | 5.90 | 33,900 | 17,200 | 0.1 | |
| 13/10/2025 |
6.10
|
2,721,100 | 6 | 6.10 | 5.80 | 6,000 | 22,000 | -0.1 | |
| 10/10/2025 |
6.10
|
3,505,300 | 6.20 | 6.30 | 6 | 0 | 11,100 | -0.1 | |
| 09/10/2025 |
6.20
|
3,523,700 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 08/10/2025 |
6.20
|
6,282,700 | 6.40 | 6.60 | 6 | 119,900 | 372,800 | -1.6 | |
| 07/10/2025 |
6.40
|
6,086,200 | 5.90 | 6.40 | 5.80 | 102,000 | 63,700 | 0.2 | |
| 06/10/2025 |
5.90
|
4,918,400 | 5.70 | 6 | 5.60 | 337,600 | 38,500 | 1.7 | |
| 03/10/2025 |
5.70
|
1,768,100 | 5.70 | 5.70 | 5.50 | 57,000 | 14,000 | 0.2 | |
| 02/10/2025 |
5.70
|
2,081,400 | 5.60 | 5.80 | 5.60 | 6,100 | 71,800 | -0.4 | |
| 01/10/2025 |
5.70
|
4,360,200 | 5.60 | 5.80 | 5.50 | 53,600 | 11,000 | 0.2 | |
| 30/09/2025 |
5.60
|
2,720,300 | 5.70 | 5.70 | 5.50 | 0 | 182,100 | -1.0 | |
| 29/09/2025 |
5.70
|
3,073,300 | 5.60 | 5.80 | 5.60 | 100,000 | 0 | 0.6 | |
| 26/09/2025 |
5.60
|
2,518,700 | 5.70 | 5.70 | 5.50 | 0 | 43,300 | -0.2 | |
| 25/09/2025 |
5.70
|
4,300,900 | 5.50 | 5.70 | 5.50 | 541,300 | 0 | 3.0 | |
| 24/09/2025 |
5.60
|
1,476,400 | 5.50 | 5.60 | 5.40 | 0 | 224,600 | -1.2 | |
| 23/09/2025 |
5.60
|
4,912,200 | 5.50 | 5.60 | 5.40 | 6,700 | 186,500 | -1.0 | |
| 22/09/2025 |
5.50
|
2,023,800 | 5.60 | 5.70 | 5.40 | 30,200 | 324,200 | -1.6 | |
| 19/09/2025 |
5.60
|
1,232,300 | 5.60 | 5.70 | 5.50 | 0 | 15,600 | -0.1 | |
| 18/09/2025 |
5.70
|
3,386,600 | 5.60 | 5.70 | 5.50 | 50,500 | 118,700 | -0.4 | |
| 17/09/2025 |
5.70
|
2,390,100 | 5.70 | 5.80 | 5.60 | 38,000 | 80,800 | -0.2 | |
| 16/09/2025 |
5.80
|
1,840,900 | 5.90 | 5.90 | 5.70 | 0 | 25,200 | -0.1 | |
| 15/09/2025 |
5.90
|
7,353,600 | 5.60 | 5.90 | 5.50 | 461,800 | 167,500 | 1.6 | |
| 12/09/2025 |
5.60
|
863,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 11/09/2025 |
5.60
|
1,074,200 | 5.60 | 5.60 | 5.40 | 0 | 353,000 | -1.9 | |
| 10/09/2025 |
5.60
|
1,596,700 | 5.80 | 5.80 | 5.60 | 32,000 | 83,000 | -0.3 | |
| 09/09/2025 |
5.80
|
4,158,100 | 5.60 | 5.80 | 5.50 | 271,400 | 1,300 | 1.5 | |
| 08/09/2025 |
5.60
|
6,175,700 | 5.90 | 6 | 5.60 | 421,500 | 489,600 | -0.4 | |
| 05/09/2025 |
6
|
2,203,700 | 6 | 6.10 | 5.80 | 0 | 64,500 | -0.4 | |
| 04/09/2025 |
6
|
2,912,800 | 6 | 6.10 | 5.90 | 0 | 300 | -0.0 | |
| 03/09/2025 |
6
|
1,859,700 | 6 | 6 | 5.90 | 8,500 | 0 | 0.1 | |
| 29/08/2025 |
5.90
|
5,379,300 | 5.90 | 6.10 | 5.80 | 224,300 | 206,400 | 0.1 | |
| 28/08/2025 |
5.90
|
1,780,800 | 6 | 6 | 5.80 | 0 | 62,200 | 0 | |
| 27/08/2025 |
6
|
4,452,200 | 5.90 | 6.10 | 5.90 | 353,900 | 113,900 | 1.4 | |
| 26/08/2025 |
6
|
5,586,800 | 5.80 | 6 | 5.60 | 437,300 | 240,800 | 1.1 | |
| 25/08/2025 |
5.80
|
2,494,600 | 5.80 | 6 | 5.70 | 4,700 | 147,700 | -0.8 | |
| 22/08/2025 |
5.90
|
4,677,600 | 6.30 | 6.30 | 5.70 | 160,000 | 430,600 | -1.6 | |
| 21/08/2025 |
6.30
|
4,713,700 | 6.30 | 6.40 | 6 | 308,200 | 338,100 | -0.2 | |
| 20/08/2025 |
6.30
|
6,075,100 | 6.50 | 6.60 | 6 | 189,100 | 252,600 | -0.4 | |
| 19/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/08/2025 |
6.60
|
4,709,300 | 6.50 | 6.70 | 6.30 | 291,100 | 220,300 | 0.5 | |
| 18/08/2025 |
6.18
|
3,635,100 | 6.09 | 6.18 | 5.91 | 68,300 | 14,800 | 0.4 | |
| 15/08/2025 |
6.09
|
3,148,200 | 6.27 | 6.27 | 6 | 126,700 | 28,700 | 0.7 | |
| 14/08/2025 |
6.27
|
2,189,500 | 6.27 | 6.45 | 6.18 | 159,300 | 100,000 | 0.4 | |
| 13/08/2025 |
6.27
|
2,893,400 | 6.45 | 6.45 | 6.18 | 38,000 | 75,600 | -0.3 | |
| 12/08/2025 |
6.45
|
5,651,400 | 6.36 | 6.45 | 6.18 | 235,500 | 513,600 | -1.9 | |
| 11/08/2025 |
6.45
|
3,719,900 | 6.36 | 6.45 | 6.27 | 249,600 | 44,900 | 1.4 | |
| 08/08/2025 |
6.36
|
2,793,100 | 6.55 | 6.55 | 6.27 | 141,900 | 175,500 | -0.2 | |
| 07/08/2025 |
6.55
|
6,141,100 | 6.27 | 6.55 | 6.18 | 195,300 | 218,100 | -0.2 | |
| 06/08/2025 |
6.27
|
4,384,700 | 6.36 | 6.36 | 6.09 | 155,300 | 174,200 | -0.1 | |
| 05/08/2025 |
6.27
|
5,358,900 | 6.09 | 6.36 | 5.91 | 179,400 | 263,700 | -0.6 | |
| 04/08/2025 |
6.09
|
6,855,200 | 5.82 | 6.09 | 5.73 | 28,700 | 18,100 | 0.1 | |
| 01/08/2025 |
5.91
|
2,400,300 | 5.73 | 5.91 | 5.73 | 124,100 | 0 | 0.8 | |
| 31/07/2025 |
5.82
|
2,159,600 | 5.73 | 5.91 | 5.64 | 57,000 | 85,700 | -0.2 | |
| 30/07/2025 |
5.73
|
1,459,600 | 5.64 | 5.73 | 5.45 | 139,400 | 74,600 | 0.4 | |
| 29/07/2025 |
5.64
|
4,033,700 | 6 | 6.18 | 5.73 | 141,700 | 150,500 | -0.1 | |
| 28/07/2025 |
6.09
|
7,589,000 | 5.73 | 6.18 | 5.64 | 588,900 | 486,600 | 0.5 | |
| 25/07/2025 |
5.73
|
2,734,800 | 5.73 | 5.73 | 5.55 | 88,400 | 0 | 0.5 | |
| 24/07/2025 |
5.73
|
3,639,800 | 5.73 | 5.82 | 5.55 | 280,400 | 69,700 | 1.3 | |
| 23/07/2025 |
5.73
|
4,517,700 | 5.73 | 5.91 | 5.64 | 149,500 | 290,600 | -0.9 | |
| 22/07/2025 |
5.73
|
6,126,800 | 5.73 | 5.91 | 5.55 | 256,200 | 292,200 | -0.3 | |
| 21/07/2025 |
5.73
|
2,057,100 | 6 | 6 | 5.73 | 26,300 | 0 | 0.2 | |
| 18/07/2025 |
6
|
4,550,300 | 6 | 6 | 5.73 | 172,000 | 212,900 | -0.3 | |
| 17/07/2025 |
6
|
7,479,100 | 5.64 | 6.18 | 5.55 | 577,400 | 192,500 | 2.4 | |
| 16/07/2025 |
5.64
|
5,032,700 | 5.73 | 5.82 | 5.55 | 1,100 | 573,400 | -3.6 | |