| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
0.25 | 1.89% | 1,421,890,600 | 21,332,250 | -144.0 |
12.50
13.70
13.35
|
|
2 tháng
(2025-03-20) |
1.70 | 14.47% | 2,839,435,100 | 21,011,559 | -161.8 |
10.95
13.70
13.35
|
|
3 tháng
(2025-02-18) |
3.59 | 36.34% | 3,556,504,100 | 36,188,137 | 28.3 |
9.86
13.70
13.35
|
|
6 tháng
(2024-11-20) |
4.26 | 46.37% | 4,147,808,100 | 40,502,901 | 76.3 |
9.10
13.70
13.35
|
|
12 tháng
(2024-05-24) |
3.48 | 34.95% | 6,213,872,300 | 28,360,283 | -53.3 |
9.10
13.70
13.35
|
|
24 tháng
(2023-05-30) |
4.86 | 56.54% | 11,965,450,100 | -79,142,087 | -1,235.1 |
8.59
13.70
13.35
|
|
36 tháng
(2022-06-06) |
4.52 | 50.55% | 15,674,265,500 | -12,954,057 | -496.6 |
5.63
13.70
13.35
|
|
60 tháng
(2020-06-15) |
6.06 | 82.06% | 22,959,657,923 | -27,790,366 | -811.6 |
4.77
16.72
13.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/05/2025 |
13.35
|
59,670,700 | 13.35 | 13.45 | 13.20 | 602,103 | 615,350 | 0 | |
| 16/05/2025 |
13.45
|
47,485,100 | 13.50 | 13.65 | 13.35 | 1,081,100 | 154,900 | 0 | |
| 15/05/2025 |
13.70
|
167,912,500 | 12.95 | 13.90 | 12.85 | 22,352,601 | 287,957 | 0 | |
| 14/05/2025 |
13
|
52,912,000 | 13 | 13.10 | 12.90 | 2,812,900 | 87,040 | 0 | |
| 13/05/2025 |
13.10
|
75,244,700 | 13.20 | 13.35 | 13 | 805,400 | 1,856,700 | 0 | |
| 12/05/2025 |
13.15
|
84,700,800 | 12.90 | 13.15 | 12.75 | 723,600 | 100,000 | 0 | |
| 09/05/2025 |
12.90
|
70,367,000 | 12.70 | 13 | 12.65 | 1,421,900 | 988,500 | 0 | |
| 08/05/2025 |
12.90
|
89,234,400 | 12.70 | 13.10 | 12.50 | 4,794,700 | 932,900 | 0 | |
| 07/05/2025 |
12.50
|
47,330,800 | 12.45 | 12.60 | 12.35 | 2,737,800 | 178,700 | 0 | |
| 06/05/2025 |
12.50
|
54,119,300 | 12.70 | 12.85 | 12.50 | 1,688,600 | 1,040,600 | 0 | |
| 05/05/2025 |
12.70
|
59,601,000 | 12.75 | 12.75 | 12.35 | 109,900 | 404,800 | 0 | |
| 29/04/2025 |
12.60
|
53,420,500 | 12.70 | 12.95 | 12.45 | 86,000 | 155,247 | -0.9 | |
| 28/04/2025 |
12.70
|
54,229,900 | 12.80 | 12.80 | 12.40 | 89,100 | 1,132,885 | -13.1 | |
| 25/04/2025 |
12.80
|
71,720,900 | 12.90 | 12.95 | 12.55 | 1,670,500 | 6,118,334 | -57.2 | |
| 24/04/2025 |
12.90
|
87,203,400 | 12.90 | 13 | 12.55 | 901,600 | 6,724,525 | -74.8 | |
| 23/04/2025 |
13
|
101,204,700 | 13.40 | 13.40 | 12.80 | 2,297,380 | 6,695,473 | -57.5 | |
| 22/04/2025 |
13.20
|
222,722,800 | 13.05 | 13.35 | 12.30 | 3,989,484 | 4,392,600 | -5.6 | |
| 21/04/2025 |
13.20
|
82,480,800 | 13.10 | 13.25 | 12.85 | 6,625,645 | 1,604,799 | 65.0 | |
| 18/04/2025 |
12.85
|
156,329,700 | 12.15 | 12.85 | 12.15 | 7,631,900 | 1,669,937 | 76.0 | |
| 17/04/2025 |
12.05
|
45,595,600 | 11.85 | 12.15 | 11.80 | 566,759 | 3,065,360 | -29.9 | |
| 16/04/2025 |
12
|
44,580,900 | 11.90 | 12.10 | 11.75 | 2,278,467 | 942,166 | 15.9 | |
| 15/04/2025 |
11.90
|
58,398,700 | 12.05 | 12.10 | 11.70 | 411,700 | 3,481,521 | -36.6 | |
| 14/04/2025 |
12.15
|
47,312,300 | 12.15 | 12.20 | 11.95 | 168,400 | 8,275,100 | -97.7 | |
| 11/04/2025 |
12.15
|
103,440,900 | 11.90 | 12.15 | 11.50 | 2,708,450 | 9,120,348 | -76.4 | |
| 10/04/2025 |
11.70
|
18,928,700 | 11.70 | 11.70 | 11.70 | 65,200 | 36,400 | 0.3 | |
| 09/04/2025 |
10.95
|
62,991,200 | 10.60 | 11.45 | 10.60 | 7,962,100 | 5,650,912 | 24.5 | |
| 08/04/2025 |
11.25
|
68,958,700 | 11.75 | 11.75 | 11.25 | 528,400 | 3,507,200 | -34.2 | |
| 04/04/2025 |
12.05
|
138,064,300 | 10.95 | 12.05 | 10.90 | 19,112,746 | 4,156,809 | 167.7 | |
| 03/04/2025 |
11.70
|
74,320,400 | 12 | 12.20 | 11.70 | 2,238,415 | 3,665,985 | -17.3 | |
| 02/04/2025 |
12.55
|
47,059,100 | 12.50 | 12.70 | 12.40 | 2,407,915 | 4,121,800 | -21.7 | |
| 01/04/2025 |
12.45
|
36,192,500 | 12.45 | 12.50 | 12.15 | 1,211,300 | 1,392,870 | -2.3 | |
| 31/03/2025 |
12.45
|
56,642,800 | 12.60 | 12.60 | 12.20 | 996,875 | 5,613,563 | -57.6 | |
| 28/03/2025 |
12.70
|
32,388,300 | 12.80 | 12.80 | 12.50 | 387,721 | 4,778,584 | -55.4 | |
| 27/03/2025 |
12.70
|
65,759,600 | 12.25 | 12.75 | 12.25 | 6,351,586 | 784,188 | 69.2 | |
| 26/03/2025 |
12.25
|
43,763,800 | 12.40 | 12.45 | 12.15 | 2,721,600 | 1,449,200 | 15.9 | |
| 25/03/2025 |
12.40
|
77,626,700 | 12.50 | 12.60 | 12.05 | 0 | 0 | 0 | |
| 24/03/2025 |
12.40
|
84,692,300 | 11.75 | 12.50 | 11.60 | 4,092,500 | 5,323,530 | -15.0 | |
| 21/03/2025 |
11.75
|
74,606,600 | 11.85 | 12.05 | 11.65 | 0 | 0 | 0 | |
| 20/03/2025 |
11.75
|
79,891,400 | 11.65 | 11.90 | 11.50 | 7,490,125 | 2,617,377 | 56.8 | |
| 19/03/2025 |
11.65
|
68,781,700 | 11.50 | 11.80 | 11.40 | 8,800,397 | 5,022,299 | 43.8 | |
| 18/03/2025 |
11.60
|
71,982,900 | 11.25 | 11.70 | 11.10 | 11,042,526 | 1,569,665 | 107.1 | |
| 17/03/2025 |
11.25
|
94,585,500 | 10.95 | 11.40 | 10.90 | 5,007,905 | 1,307,182 | 41.4 | |
| 14/03/2025 |
10.70
|
132,319,500 | 10.05 | 10.70 | 10.05 | 8,354,102 | 1,269,700 | 73.7 | |
| 13/03/2025 |
10
|
22,768,900 | 10 | 10 | 9.94 | 78,000 | 2,335,700 | -22.5 | |
| 12/03/2025 |
9.98
|
12,846,700 | 9.99 | 10.05 | 9.98 | 440,100 | 128,600 | 3.1 | |
| 11/03/2025 |
9.99
|
16,056,800 | 9.94 | 10 | 9.92 | 636,800 | 3,239,800 | -25.9 | |
| 10/03/2025 |
10
|
19,179,900 | 10.05 | 10.10 | 9.99 | 1,028,700 | 877,799 | 1.5 | |
| 07/03/2025 |
10
|
18,712,800 | 10 | 10.10 | 9.98 | 610,900 | 1,121,500 | -5.1 | |
| 06/03/2025 |
10
|
15,899,300 | 10.05 | 10.05 | 9.97 | 466,900 | 2,432,700 | -19.6 | |
| 05/03/2025 |
9.99
|
16,619,800 | 9.99 | 10.10 | 9.98 | 461,438 | 1,416,300 | -9.6 | |
| 04/03/2025 |
9.97
|
20,526,500 | 9.92 | 10 | 9.86 | 889,000 | 2,578,231 | -16.8 | |
| 03/03/2025 |
9.92
|
23,290,200 | 10.05 | 10.05 | 9.92 | 332,000 | 2,393,300 | -20.6 | |
| 28/02/2025 |
10
|
16,586,200 | 10.05 | 10.05 | 9.98 | 181,000 | 2,168,152 | -19.9 | |
| 27/02/2025 |
10.05
|
19,443,100 | 10.10 | 10.15 | 9.99 | 120,300 | 2,608,374 | -25.0 | |
| 26/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 26/02/2025 |
10.10
|
28,383,600 | 10.15 | 10.25 | 10.05 | 493,420 | 5,652,636 | -52.2 | |
| 25/02/2025 |
10.05
|
30,132,300 | 10.09 | 10.09 | 9.91 | 2,921,800 | 1,364,298 | 17.2 | |
| 24/02/2025 |
10.05
|
22,491,500 | 9.91 | 10.09 | 9.91 | 4,769,200 | 296,100 | 49.7 | |
| 21/02/2025 |
9.91
|
23,021,300 | 9.91 | 10 | 9.86 | 4,990,400 | 1,169,400 | 42.1 | |
| 20/02/2025 |
9.86
|
16,505,800 | 9.91 | 10 | 9.86 | 2,930,300 | 1,524,200 | 15.5 | |
| 19/02/2025 |
9.91
|
12,377,300 | 9.86 | 9.95 | 9.82 | 2,087,200 | 189,874 | 20.8 | |
| 18/02/2025 |
9.86
|
14,557,400 | 9.91 | 9.95 | 9.86 | 1,078,700 | 1,878,700 | -8.8 | |
| 17/02/2025 |
9.91
|
29,565,000 | 9.77 | 10 | 9.73 | 4,532,500 | 439,055 | 44.9 | |
| 14/02/2025 |
9.73
|
19,441,500 | 9.77 | 9.86 | 9.73 | 272,000 | 253,400 | 0.2 | |
| 13/02/2025 |
9.68
|
12,119,100 | 9.59 | 9.68 | 9.55 | 1,122,100 | 367,500 | 8.1 | |
| 12/02/2025 |
9.59
|
7,492,400 | 9.73 | 9.73 | 9.59 | 96,000 | 1,344,700 | -13.4 | |
| 11/02/2025 |
9.68
|
29,836,400 | 9.50 | 9.82 | 9.50 | 3,131,900 | 1,418,342 | 18.2 | |
| 10/02/2025 |
9.50
|
14,521,400 | 9.50 | 9.55 | 9.46 | 349,200 | 162,000 | 2.0 | |
| 07/02/2025 |
9.50
|
13,523,800 | 9.50 | 9.59 | 9.46 | 2,430,300 | 1,119,310 | 13.9 | |
| 06/02/2025 |
9.46
|
11,598,200 | 9.46 | 9.55 | 9.41 | 858,400 | 1,427,600 | -6.0 | |
| 05/02/2025 |
9.41
|
11,056,600 | 9.55 | 9.59 | 9.41 | 1,429,300 | 2,440,600 | -10.7 | |
| 04/02/2025 |
9.50
|
13,520,900 | 9.50 | 9.55 | 9.41 | 912,300 | 775,100 | 1.4 | |
| 03/02/2025 |
9.37
|
17,439,100 | 9.37 | 9.50 | 9.32 | 976,900 | 1,146,222 | -1.8 | |
| 24/01/2025 |
9.28
|
8,913,100 | 9.28 | 9.32 | 9.23 | 983,300 | 639,600 | 3.6 | |
| 23/01/2025 |
9.23
|
9,939,100 | 9.19 | 9.32 | 9.14 | 1,824,200 | 558,990 | 13.0 | |
| 22/01/2025 |
9.14
|
7,149,100 | 9.23 | 9.23 | 9.14 | 418,800 | 282,385 | 1.4 | |
| 21/01/2025 |
9.19
|
9,734,200 | 9.23 | 9.28 | 9.19 | 775,500 | 689,008 | 0.9 | |
| 20/01/2025 |
9.19
|
5,468,300 | 9.19 | 9.23 | 9.14 | 371,100 | 141,296 | 2.4 | |
| 17/01/2025 |
9.19
|
6,909,000 | 9.14 | 9.23 | 9.14 | 388,800 | 289,780 | 1.0 | |
| 16/01/2025 |
9.14
|
6,942,000 | 9.19 | 9.28 | 9.10 | 221,900 | 474,900 | -2.6 | |
| 15/01/2025 |
9.14
|
5,030,800 | 9.14 | 9.19 | 9.10 | 10,600 | 245,788 | -2.4 | |
| 14/01/2025 |
9.10
|
9,053,800 | 9.14 | 9.19 | 9.10 | 240,700 | 304,300 | -0.6 | |
| 13/01/2025 |
9.14
|
10,598,200 | 9.14 | 9.19 | 9.05 | 197,000 | 464,500 | -2.7 | |
| 10/01/2025 |
9.14
|
10,955,800 | 9.23 | 9.28 | 9.14 | 728,854 | 456,500 | 2.8 | |
| 09/01/2025 |
9.23
|
6,104,500 | 9.28 | 9.32 | 9.19 | 103,286 | 357,500 | -2.6 | |
| 08/01/2025 |
9.28
|
3,780,900 | 9.23 | 9.28 | 9.19 | 106,000 | 146,000 | -0.4 | |
| 07/01/2025 |
9.23
|
7,884,900 | 9.28 | 9.32 | 9.23 | 286,200 | 205,300 | 0.8 | |
| 06/01/2025 |
9.28
|
9,696,200 | 9.28 | 9.41 | 9.23 | 498,101 | 237,586 | 2.7 | |
| 03/01/2025 |
9.23
|
11,358,700 | 9.23 | 9.28 | 9.19 | 130,381 | 1,163,400 | -10.6 | |
| 02/01/2025 |
9.23
|
6,487,300 | 9.28 | 9.32 | 9.23 | 280,862 | 358,700 | -0.8 | |
| 31/12/2024 |
9.23
|
7,209,300 | 9.23 | 9.28 | 9.19 | 68,715 | 95,400 | -0.3 | |
| 30/12/2024 |
9.23
|
6,303,900 | 9.28 | 9.32 | 9.23 | 202,100 | 106,000 | 1.0 | |
| 27/12/2024 |
9.28
|
8,483,800 | 9.28 | 9.37 | 9.28 | 231,200 | 73,000 | 1.6 | |
| 26/12/2024 |
9.28
|
8,690,200 | 9.32 | 9.37 | 9.23 | 21,867 | 228,900 | -2.1 | |
| 25/12/2024 |
9.28
|
11,196,700 | 9.23 | 9.41 | 9.19 | 355,300 | 5,370 | 3.6 | |
| 24/12/2024 |
9.23
|
7,121,100 | 9.19 | 9.28 | 9.14 | 202,500 | 38,100 | 1.7 | |
| 23/12/2024 |
9.23
|
6,546,400 | 9.14 | 9.28 | 9.14 | 150,900 | 23,900 | 1.3 | |
| 20/12/2024 |
9.14
|
13,996,400 | 9.19 | 9.23 | 9.14 | 776,238 | 238,501 | 5.5 | |
| 19/12/2024 |
9.19
|
22,186,000 | 9.28 | 9.32 | 9.14 | 16,400 | 1,124,200 | -11.3 | |
| 18/12/2024 |
9.32
|
3,927,800 | 9.32 | 9.37 | 9.28 | 17,972 | 151,300 | -1.4 | |
| 17/12/2024 |
9.32
|
5,356,100 | 9.32 | 9.37 | 9.28 | 221,900 | 1,137,000 | -9.5 | |