| 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) |
-1.20 | -4.94% | 608,900 | 0 | 0 |
22.10
24.30
22.80
|
|
2 tháng
(2025-10-06) |
-1.30 | -5.33% | 2,015,400 | 0 | 0 |
22.10
26.50
22.80
|
|
3 tháng
(2025-09-05) |
-5.10 | -18.09% | 2,752,200 | 0 | 0 |
22.10
29.50
22.80
|
|
6 tháng
(2025-06-09) |
1.20 | 5.48% | 6,615,300 | 0 | 0 |
19.75
34.90
22.80
|
|
12 tháng
(2024-12-09) |
17.35 | 301.74% | 12,046,697 | -1,500 | -0.1 |
5.55
46.65
22.80
|
|
24 tháng
(2023-12-15) |
19.70 | 579.41% | 12,689,462 | -5,100 | -0.1 |
3.10
46.65
22.80
|
|
36 tháng
(2022-12-20) |
19.40 | 524.32% | 12,917,904 | -6,700 | -0.1 |
3
46.65
22.80
|
|
60 tháng
(2020-12-30) |
20.65 | 842.86% | 15,927,726 | -900 | -0.0 |
2.30
46.65
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
22.40
|
30,200 | 22.30 | 22.80 | 22.30 | 0 | 0 | 0 | |
| 04/12/2025 |
22.80
|
10,700 | 23.10 | 23.10 | 22.80 | 0 | 0 | 0 | |
| 03/12/2025 |
23.10
|
41,400 | 22.30 | 23.50 | 22.20 | 0 | 0 | 0 | |
| 02/12/2025 |
22.50
|
31,400 | 22.20 | 22.50 | 22 | 0 | 0 | 0 | |
| 01/12/2025 |
22.30
|
15,500 | 22.20 | 22.90 | 22.20 | 0 | 0 | 0 | |
| 28/11/2025 |
22.60
|
35,100 | 23.30 | 24 | 22.50 | 0 | 0 | 0 | |
| 27/11/2025 |
23.20
|
27,500 | 22.70 | 24 | 22.50 | 0 | 0 | 0 | |
| 26/11/2025 |
22.60
|
19,400 | 22.70 | 22.80 | 22.20 | 0 | 0 | 0 | |
| 25/11/2025 |
22.40
|
9,400 | 22.50 | 22.50 | 22.20 | 0 | 0 | 0 | |
| 24/11/2025 |
22.10
|
20,500 | 22.70 | 23 | 22.10 | 0 | 0 | 0 | |
| 21/11/2025 |
22.70
|
23,900 | 22.60 | 22.70 | 22.50 | 0 | 0 | 0 | |
| 20/11/2025 |
22.80
|
23,700 | 22.80 | 22.90 | 22.60 | 0 | 0 | 0 | |
| 19/11/2025 |
22.70
|
11,900 | 23.70 | 23.70 | 22.70 | 0 | 0 | 0 | |
| 18/11/2025 |
23.10
|
23,900 | 23.10 | 23.70 | 22.80 | 0 | 0 | 0 | |
| 17/11/2025 |
23.30
|
49,000 | 23.80 | 23.80 | 22.60 | 0 | 0 | 0 | |
| 14/11/2025 |
22.70
|
42,800 | 22.70 | 22.90 | 22.50 | 0 | 0 | 0 | |
| 13/11/2025 |
23
|
11,500 | 23.30 | 23.60 | 23 | 0 | 0 | 0 | |
| 12/11/2025 |
23.30
|
19,300 | 23 | 23.30 | 22.70 | 0 | 0 | 0 | |
| 11/11/2025 |
22.60
|
34,300 | 23 | 23.20 | 22.50 | 0 | 0 | 0 | |
| 10/11/2025 |
22.70
|
18,600 | 23 | 23 | 22.70 | 0 | 0 | 0 | |
| 07/11/2025 |
23
|
43,400 | 24.20 | 24.20 | 23 | 0 | 0 | 0 | |
| 06/11/2025 |
23.70
|
28,000 | 24 | 24 | 23.50 | 0 | 0 | 0 | |
| 05/11/2025 |
23.70
|
30,700 | 24.60 | 24.60 | 23.60 | 0 | 0 | 0 | |
| 04/11/2025 |
24.30
|
47,700 | 24.90 | 24.90 | 23.50 | 0 | 0 | 0 | |
| 03/11/2025 |
25
|
94,400 | 24.50 | 26.90 | 24.40 | 0 | 0 | 0 | |
| 31/10/2025 |
24.50
|
67,200 | 24.70 | 26.20 | 24.40 | 0 | 0 | 0 | |
| 30/10/2025 |
23.90
|
28,300 | 24.50 | 24.50 | 23.70 | 0 | 0 | 0 | |
| 29/10/2025 |
24.30
|
53,400 | 24.50 | 25 | 24.30 | 0 | 0 | 0 | |
| 28/10/2025 |
24.50
|
56,400 | 24 | 24.50 | 23.70 | 0 | 0 | 0 | |
| 27/10/2025 |
24
|
13,800 | 25 | 25 | 24 | 0 | 0 | 0 | |
| 24/10/2025 |
23.90
|
19,400 | 24.10 | 24.10 | 23.80 | 0 | 0 | 0 | |
| 23/10/2025 |
24.10
|
34,000 | 24 | 25 | 23.90 | 0 | 0 | 0 | |
| 22/10/2025 |
24.20
|
66,400 | 24.30 | 24.30 | 23.30 | 0 | 0 | 0 | |
| 21/10/2025 |
24.20
|
98,900 | 25 | 25.50 | 24 | 0 | 0 | 0 | |
| 20/10/2025 |
25
|
119,000 | 26 | 28 | 24.70 | 0 | 0 | 0 | |
| 17/10/2025 |
26.10
|
146,600 | 26 | 26.90 | 24.60 | 0 | 0 | 0 | |
| 16/10/2025 |
24.50
|
36,000 | 24.60 | 25.30 | 24.20 | 0 | 0 | 0 | |
| 15/10/2025 |
24.60
|
69,700 | 25.40 | 26 | 24 | 0 | 0 | 0 | |
| 14/10/2025 |
25.40
|
163,200 | 29 | 29 | 25.30 | 0 | 0 | 0 | |
| 13/10/2025 |
26.50
|
85,400 | 25.10 | 26.50 | 25 | 0 | 0 | 0 | |
| 10/10/2025 |
24.10
|
73,900 | 24.10 | 24.40 | 23.60 | 0 | 0 | 0 | |
| 09/10/2025 |
24.10
|
48,000 | 24.20 | 24.60 | 23.70 | 0 | 0 | 0 | |
| 08/10/2025 |
24.10
|
56,600 | 24.20 | 24.40 | 23.80 | 0 | 0 | 0 | |
| 07/10/2025 |
23.70
|
25,700 | 23.10 | 24.90 | 22 | 0 | 0 | 0 | |
| 06/10/2025 |
24.40
|
50,200 | 23.50 | 25.10 | 22.10 | 0 | 0 | 0 | |
| 03/10/2025 |
23.50
|
71,100 | 25.30 | 25.30 | 22.80 | 0 | 0 | 0 | |
| 02/10/2025 |
25.30
|
38,900 | 26 | 26.50 | 25.10 | 0 | 0 | 0 | |
| 01/10/2025 |
26
|
217,200 | 27.10 | 27.10 | 25.60 | 0 | 0 | 0 | |
| 30/09/2025 |
28.40
|
39,300 | 29.50 | 29.50 | 27.60 | 0 | 0 | 0 | |
| 29/09/2025 |
29.50
|
118,800 | 30.50 | 30.50 | 28.50 | 0 | 0 | 0 | |
| 26/09/2025 |
27.80
|
39,500 | 25.70 | 27.80 | 25.70 | 0 | 0 | 0 | |
| 25/09/2025 |
25.30
|
11,000 | 25.20 | 25.50 | 25.20 | 0 | 0 | 0 | |
| 24/09/2025 |
25.50
|
19,500 | 25.50 | 25.50 | 24.20 | 0 | 0 | 0 | |
| 23/09/2025 |
25.60
|
16,700 | 26.60 | 26.60 | 25.60 | 0 | 0 | 0 | |
| 22/09/2025 |
26.70
|
21,300 | 26.70 | 26.90 | 26 | 0 | 0 | 0 | |
| 19/09/2025 |
26.70
|
6,200 | 26.20 | 27.10 | 26.10 | 0 | 0 | 0 | |
| 18/09/2025 |
26.70
|
13,800 | 28 | 28 | 26.60 | 0 | 0 | 0 | |
| 17/09/2025 |
26.90
|
6,000 | 27 | 27 | 26.80 | 0 | 0 | 0 | |
| 16/09/2025 |
27.10
|
12,800 | 28.60 | 28.60 | 27 | 0 | 0 | 0 | |
| 15/09/2025 |
27.10
|
12,200 | 25.80 | 27.50 | 25.80 | 0 | 0 | 0 | |
| 12/09/2025 |
26.90
|
14,900 | 27.10 | 27.50 | 26.90 | 0 | 0 | 0 | |
| 11/09/2025 |
27.10
|
6,500 | 27 | 27.10 | 26.60 | 0 | 0 | 0 | |
| 10/09/2025 |
27
|
16,200 | 26.70 | 27.20 | 26.60 | 0 | 0 | 0 | |
| 09/09/2025 |
26.90
|
9,100 | 26.20 | 28.70 | 26.20 | 0 | 0 | 0 | |
| 08/09/2025 |
27
|
21,800 | 28.50 | 28.50 | 27 | 0 | 0 | 0 | |
| 05/09/2025 |
28.20
|
24,000 | 28.30 | 29 | 28.20 | 0 | 0 | 0 | |
| 04/09/2025 |
28.30
|
29,300 | 27.70 | 29 | 27.50 | 0 | 0 | 0 | |
| 03/09/2025 |
27.70
|
16,200 | 27.50 | 28 | 27.50 | 0 | 0 | 0 | |
| 29/08/2025 |
27.50
|
28,500 | 28.10 | 28.10 | 27.20 | 0 | 0 | 0 | |
| 28/08/2025 |
28.10
|
21,700 | 27.80 | 28.50 | 27.70 | 0 | 0 | 0 | |
| 27/08/2025 |
28
|
60,000 | 26.80 | 28.30 | 26.80 | 0 | 0 | 0 | |
| 26/08/2025 |
26.80
|
24,500 | 26.90 | 28.40 | 26.80 | 0 | 0 | 0 | |
| 25/08/2025 |
27
|
18,300 | 27.20 | 28.50 | 27 | 0 | 0 | 0 | |
| 22/08/2025 |
27
|
41,200 | 28.10 | 28.20 | 26 | 0 | 0 | 0 | |
| 21/08/2025 |
28.30
|
55,300 | 29.60 | 30 | 28 | 0 | 0 | 0 | |
| 20/08/2025 |
29.60
|
69,600 | 30 | 30 | 27.50 | 0 | 0 | 0 | |
| 19/08/2025 |
30.10
|
64,800 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 18/08/2025 |
31
|
21,200 | 30.50 | 31.50 | 30.30 | 0 | 0 | 0 | |
| 15/08/2025 |
30.90
|
54,000 | 31 | 31 | 30 | 0 | 0 | 0 | |
| 14/08/2025 |
31
|
129,900 | 32.40 | 32.50 | 30.10 | 0 | 0 | 0 | |
| 13/08/2025 |
32.40
|
117,000 | 34.90 | 34.90 | 31.50 | 0 | 0 | 0 | |
| 12/08/2025 |
33.80
|
125,400 | 34.90 | 34.90 | 32.80 | 0 | 0 | 0 | |
| 11/08/2025 |
34.90
|
262,000 | 36.50 | 36.90 | 33.80 | 0 | 0 | 0 | |
| 08/08/2025 |
33.60
|
65,700 | 33.60 | 33.60 | 33.60 | 0 | 0 | 0 | |
| 07/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
| 07/08/2025 |
30.60
|
24,000 | 30.50 | 30.60 | 30.50 | 0 | 0 | 0 | |
| 06/08/2025 |
27.90
|
175,300 | 29.70 | 29.70 | 27.50 | 0 | 0 | 0 | |
| 05/08/2025 |
28.90
|
189,100 | 29.50 | 29.70 | 28 | 0 | 0 | 0 | |
| 04/08/2025 |
27
|
138,300 | 25.50 | 27 | 25.40 | 0 | 0 | 0 | |
| 01/08/2025 |
24.55
|
54,200 | 24.55 | 25.50 | 24.40 | 0 | 0 | 0 | |
| 31/07/2025 |
24.55
|
52,600 | 25.55 | 25.55 | 24.50 | 0 | 0 | 0 | |
| 30/07/2025 |
25.50
|
55,100 | 24.40 | 25.50 | 24.25 | 0 | 0 | 0 | |
| 29/07/2025 |
24.20
|
139,200 | 25.65 | 27.30 | 24.25 | 0 | 0 | 0 | |
| 28/07/2025 |
25.60
|
110,400 | 25 | 25.90 | 24.95 | 0 | 0 | 0 | |
| 25/07/2025 |
23.55
|
86,900 | 23.50 | 24.50 | 23.40 | 0 | 0 | 0 | |
| 24/07/2025 |
23.65
|
112,600 | 25.35 | 25.50 | 23 | 0 | 0 | 0 | |
| 23/07/2025 |
25.35
|
214,500 | 27.50 | 27.90 | 24.75 | 0 | 0 | 0 | |
| 22/07/2025 |
25.40
|
40,800 | 24.95 | 25.40 | 24.75 | 0 | 0 | 0 | |
| 21/07/2025 |
23.10
|
121,000 | 21.50 | 23.10 | 21.50 | 0 | 0 | 0 | |
| 18/07/2025 |
21
|
67,100 | 20.55 | 21 | 20.50 | 0 | 0 | 0 | |
| 17/07/2025 |
20.35
|
36,900 | 20 | 20.45 | 19.90 | 0 | 0 | 0 | |
| 16/07/2025 |
20
|
24,400 | 20 | 20.50 | 19.95 | 0 | 0 | 0 | |