| 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) |
-6.50 | -42.21% | 28,383,700 | 83,100 | 0.8 |
8.40
15.40
8.90
|
|
2 tháng
(2025-10-06) |
-7.80 | -46.71% | 44,268,600 | 76,500 | 0.7 |
8.40
18.90
8.90
|
|
3 tháng
(2025-09-05) |
-5.59 | -38.57% | 74,526,400 | 83,900 | 0.8 |
8.40
18.90
8.90
|
|
6 tháng
(2025-06-09) |
1.95 | 27.97% | 111,152,200 | 93,700 | 0.9 |
6.66
18.90
8.90
|
|
12 tháng
(2024-12-09) |
-0.76 | -7.86% | 127,426,985 | 100,271 | 1.0 |
5.80
18.90
8.90
|
|
24 tháng
(2024-11-12) |
-3.27 | -26.87% | 134,418,912 | 100,299 | 1.0 |
5.80
18.90
8.90
|
|
36 tháng
(2024-11-12) |
-3.27 | -26.87% | 134,418,912 | 100,299 | 1.0 |
5.80
18.90
8.90
|
|
60 tháng
(2024-11-12) |
-3.27 | -26.87% | 134,418,912 | 100,299 | 1.0 |
5.80
18.90
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
9.30
|
759,100 | 8.90 | 9.40 | 8.70 | 0 | 0 | 0 | |
| 04/12/2025 |
8.90
|
353,800 | 8.80 | 9 | 8.70 | 0 | 0 | 0 | |
| 03/12/2025 |
8.90
|
219,100 | 8.90 | 9 | 8.80 | 1,200 | 0 | 0.0 | |
| 02/12/2025 |
8.90
|
223,600 | 9 | 9.10 | 8.80 | 0 | 0 | 0 | |
| 01/12/2025 |
9
|
323,600 | 8.90 | 9 | 8.90 | 23,000 | 0 | 0.2 | |
| 28/11/2025 |
8.90
|
518,700 | 8.80 | 9 | 8.70 | 200 | 0 | 0.0 | |
| 27/11/2025 |
8.80
|
408,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/11/2025 |
8.90
|
723,600 | 9 | 9.10 | 8.60 | 800 | 0 | 0.0 | |
| 25/11/2025 |
9
|
471,600 | 8.50 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 24/11/2025 |
8.40
|
3,511,200 | 10 | 10 | 8.40 | 8,800 | 0 | 0.1 | |
| 21/11/2025 |
11.10
|
4,961,700 | 10.50 | 11.70 | 9.10 | 4,000 | 2,000 | 0.0 | |
| 20/11/2025 |
10.50
|
4,426,700 | 11 | 12.50 | 10 | 56,900 | 0 | 0.6 | |
| 19/11/2025 |
11.60
|
3,276,600 | 12.50 | 13.90 | 10.80 | 0 | 4,000 | -0.0 | |
| 18/11/2025 |
12.40
|
1,913,700 | 13.60 | 14.40 | 11.80 | 0 | 0 | 0 | |
| 17/11/2025 |
13.40
|
672,000 | 13.30 | 14.80 | 12.50 | 0 | 0 | 0 | |
| 14/11/2025 |
13.20
|
1,718,700 | 15 | 15.90 | 12.80 | 0 | 0 | 0 | |
| 13/11/2025 |
14.90
|
1,306,300 | 15 | 16.90 | 13.50 | 0 | 0 | 0 | |
| 12/11/2025 |
15.20
|
1,645,200 | 14.20 | 16.30 | 14.20 | 0 | 3,800 | -0.1 | |
| 11/11/2025 |
14.30
|
323,500 | 14.80 | 14.80 | 13.70 | 0 | 500 | -0.0 | |
| 10/11/2025 |
14.50
|
193,500 | 15 | 15 | 14.40 | 0 | 0 | 0 | |
| 07/11/2025 |
14.70
|
324,500 | 15 | 15.10 | 14.40 | 0 | 1,500 | -0.0 | |
| 06/11/2025 |
14.90
|
384,700 | 15 | 15.40 | 14.50 | 0 | 0 | 0 | |
| 05/11/2025 |
14.80
|
629,200 | 15 | 15.90 | 14.50 | 0 | 0 | 0 | |
| 04/11/2025 |
15.40
|
207,900 | 15.70 | 15.80 | 14.80 | 0 | 0 | 0 | |
| 03/11/2025 |
15.70
|
436,400 | 15.30 | 16.40 | 14.80 | 0 | 0 | 0 | |
| 31/10/2025 |
16
|
476,000 | 15.30 | 16.60 | 14.90 | 0 | 0 | 0 | |
| 30/10/2025 |
15.60
|
440,800 | 15 | 16.40 | 15 | 0 | 0 | 0 | |
| 29/10/2025 |
15.10
|
495,400 | 15 | 15.90 | 14.80 | 0 | 2,900 | -0.0 | |
| 28/10/2025 |
15
|
56,400 | 15 | 15 | 14.30 | 1,600 | 0 | 0.0 | |
| 27/10/2025 |
15.20
|
445,900 | 15 | 15.90 | 14.50 | 0 | 200 | -0.0 | |
| 24/10/2025 |
15.10
|
470,300 | 14.50 | 15.20 | 13 | 0 | 3,300 | -0.0 | |
| 23/10/2025 |
14.30
|
204,800 | 15 | 15.60 | 14 | 0 | 7,100 | -0.1 | |
| 22/10/2025 |
15.40
|
255,200 | 15.80 | 16.40 | 14.40 | 0 | 200 | -0.0 | |
| 21/10/2025 |
16
|
990,700 | 17.30 | 18 | 14.80 | 6,900 | 800 | 0.1 | |
| 20/10/2025 |
18
|
950,200 | 19.50 | 19.50 | 16.50 | 0 | 0 | 0 | |
| 17/10/2025 |
18.70
|
1,636,900 | 19.30 | 21.70 | 18.40 | 0 | 0 | 0 | |
| 16/10/2025 |
18.90
|
1,215,400 | 18.90 | 20 | 18.40 | 0 | 0 | 0 | |
| 15/10/2025 |
18.90
|
1,038,700 | 18.20 | 20 | 18.20 | 0 | 0 | 0 | |
| 14/10/2025 |
18.30
|
1,534,100 | 17.50 | 18.90 | 17.40 | 0 | 0 | 0 | |
| 13/10/2025 |
17.60
|
1,751,900 | 16.50 | 18 | 16.40 | 800 | 3,000 | -0.0 | |
| 10/10/2025 |
16.70
|
555,100 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 09/10/2025 |
16.80
|
639,000 | 16.60 | 16.80 | 16.50 | 0 | 0 | 0 | |
| 08/10/2025 |
16.80
|
615,300 | 16.50 | 17.20 | 16.50 | 1,600 | 0 | 0.0 | |
| 07/10/2025 |
16.70
|
659,400 | 16.20 | 17 | 16.20 | 0 | 0 | 0 | |
| 06/10/2025 |
16.70
|
1,017,000 | 15 | 17 | 14.70 | 0 | 0 | 0 | |
| 03/10/2025 |
15.70
|
518,900 | 15 | 15.90 | 15 | 0 | 0 | 0 | |
| 02/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 02/10/2025 |
15.40
|
571,800 | 15.40 | 16.20 | 14.80 | 0 | 0 | 0 | |
| 01/10/2025 |
15.45
|
471,500 | 14.97 | 15.84 | 14.01 | 0 | 0 | 0 | |
| 30/09/2025 |
15.36
|
1,157,800 | 15.65 | 16.90 | 13.62 | 0 | 3,000 | -0.0 | |
| 29/09/2025 |
14.88
|
2,082,900 | 17.19 | 17.19 | 14.88 | 0 | 500 | -0.0 | |
| 26/09/2025 |
17.19
|
1,137,700 | 17.10 | 17.29 | 16.81 | 0 | 0 | 0 | |
| 25/09/2025 |
17.10
|
1,135,400 | 16.81 | 17.10 | 16.81 | 4,900 | 0 | 0.1 | |
| 24/09/2025 |
16.90
|
1,574,400 | 16.61 | 17.19 | 16.42 | 0 | 0 | 0 | |
| 23/09/2025 |
16.71
|
1,550,100 | 16.42 | 16.90 | 16.32 | 0 | 0 | 0 | |
| 22/09/2025 |
16.61
|
1,313,800 | 16.71 | 16.71 | 16.23 | 0 | 1,000 | -0.0 | |
| 19/09/2025 |
16.71
|
1,457,400 | 16.81 | 17.10 | 15.94 | 0 | 0 | 0 | |
| 18/09/2025 |
16.81
|
1,461,300 | 17.19 | 17.19 | 16.52 | 0 | 4,700 | -0.1 | |
| 17/09/2025 |
17.19
|
1,365,700 | 16.52 | 18.35 | 16.52 | 1,000 | 0 | 0.0 | |
| 16/09/2025 |
16.61
|
1,732,300 | 16.03 | 16.61 | 15.94 | 12,000 | 0 | 0.2 | |
| 15/09/2025 |
16.13
|
1,856,900 | 16.32 | 16.42 | 15.65 | 1,000 | 800 | 0.0 | |
| 12/09/2025 |
16.13
|
2,163,800 | 16.81 | 17.39 | 15.74 | 0 | 7,800 | -0.1 | |
| 11/09/2025 |
16.81
|
2,206,500 | 15.84 | 17.48 | 15.84 | 5,000 | 0 | 0.1 | |
| 10/09/2025 |
15.65
|
2,062,200 | 14.97 | 15.94 | 14.78 | 6,000 | 0 | 0.1 | |
| 09/09/2025 |
14.97
|
2,131,000 | 14.49 | 14.97 | 14.30 | 1,000 | 0 | 0.0 | |
| 08/09/2025 |
14.49
|
1,253,100 | 14.49 | 14.68 | 14.30 | 0 | 2,400 | -0.0 | |
| 05/09/2025 |
14.49
|
1,053,300 | 14.78 | 15.07 | 14.20 | 0 | 3,300 | -0.0 | |
| 04/09/2025 |
14.68
|
1,457,100 | 14.78 | 14.97 | 14.39 | 0 | 0 | 0 | |
| 03/09/2025 |
14.68
|
1,607,000 | 14.20 | 14.78 | 14.10 | 0 | 0 | 0 | |
| 29/08/2025 |
14.10
|
1,359,900 | 14.10 | 14.49 | 13.52 | 2,900 | 0 | 0.0 | |
| 28/08/2025 |
13.91
|
1,920,100 | 13.52 | 14.20 | 13.23 | 1,200 | 0 | 0 | |
| 27/08/2025 |
13.52
|
1,024,400 | 13.62 | 13.81 | 13.33 | 0 | 0 | 0 | |
| 26/08/2025 |
13.52
|
1,043,700 | 13.43 | 13.91 | 13.14 | 1,800 | 0 | 0.0 | |
| 25/08/2025 |
13.23
|
872,800 | 13.23 | 13.72 | 13.14 | 0 | 0 | 0 | |
| 22/08/2025 |
13.23
|
1,168,700 | 13.62 | 13.72 | 13.04 | 0 | 2,000 | -0.0 | |
| 21/08/2025 |
13.62
|
1,167,500 | 13.62 | 13.81 | 13.33 | 0 | 0 | 0 | |
| 20/08/2025 |
13.91
|
1,478,300 | 13.72 | 14.01 | 13.33 | 0 | 0 | 0 | |
| 19/08/2025 |
13.81
|
1,306,000 | 13.62 | 14.39 | 13.43 | 0 | 0 | 0 | |
| 18/08/2025 |
13.72
|
1,128,900 | 13.04 | 14.20 | 13.04 | 0 | 0 | 0 | |
| 15/08/2025 |
13.52
|
1,549,800 | 12.36 | 13.72 | 12.17 | 0 | 0 | 0 | |
| 14/08/2025 |
12.56
|
1,986,900 | 12.07 | 12.65 | 12.07 | 0 | 0 | 0 | |
| 13/08/2025 |
11.98
|
1,511,100 | 12.36 | 12.36 | 11.98 | 0 | 0 | 0 | |
| 12/08/2025 |
12.36
|
1,899,800 | 12.27 | 12.56 | 11.98 | 0 | 1,500 | -0.0 | |
| 11/08/2025 |
12.27
|
1,656,600 | 11.69 | 12.36 | 11.30 | 0 | 0 | 0 | |
| 08/08/2025 |
11.69
|
1,278,700 | 11.30 | 12.07 | 11.11 | 0 | 0 | 0 | |
| 07/08/2025 |
11.30
|
1,237,800 | 11.49 | 11.49 | 11.01 | 0 | 0 | 0 | |
| 06/08/2025 |
11.20
|
1,006,200 | 11.40 | 11.40 | 10.91 | 2,000 | 0 | 0.0 | |
| 05/08/2025 |
10.91
|
485,200 | 11.40 | 11.59 | 10.91 | 0 | 0 | 0 | |
| 04/08/2025 |
11.40
|
1,744,500 | 10.24 | 11.40 | 10.24 | 0 | 0 | 0 | |
| 01/08/2025 |
10.24
|
1,027,600 | 9.18 | 10.24 | 8.98 | 3,000 | 0 | 0.0 | |
| 31/07/2025 |
8.79
|
96,800 | 8.89 | 9.08 | 8.79 | 0 | 0 | 0 | |
| 30/07/2025 |
8.89
|
20,900 | 8.69 | 8.98 | 8.69 | 0 | 0 | 0 | |
| 29/07/2025 |
8.79
|
198,000 | 8.60 | 9.08 | 8.60 | 0 | 0 | 0 | |
| 28/07/2025 |
8.89
|
195,000 | 9.18 | 9.18 | 8.89 | 0 | 0 | 0 | |
| 25/07/2025 |
9.08
|
219,600 | 8.98 | 9.18 | 8.89 | 0 | 0 | 0 | |
| 24/07/2025 |
9.08
|
128,600 | 8.98 | 9.08 | 8.98 | 0 | 0 | 0 | |
| 23/07/2025 |
8.98
|
95,200 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 | |
| 22/07/2025 |
8.69
|
354,700 | 8.89 | 8.89 | 8.69 | 0 | 0 | 0 | |
| 21/07/2025 |
8.89
|
139,000 | 8.79 | 8.98 | 8.79 | 0 | 0 | 0 | |
| 18/07/2025 |
8.79
|
50,400 | 9.18 | 9.18 | 8.60 | 0 | 0 | 0 | |
| 17/07/2025 |
8.79
|
55,600 | 9.18 | 9.18 | 8.69 | 0 | 0 | 0 | |
| 16/07/2025 |
8.98
|
85,700 | 9.47 | 9.47 | 8.79 | 0 | 0 | 0 | |