| 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) |
-0.45 | -2.65% | 300,000 | -15,900 | -0.3 |
16.55
17
16.80
|
|
2 tháng
(2025-10-06) |
-0.73 | -4.20% | 887,200 | -35,700 | -0.7 |
16.55
17.65
16.80
|
|
3 tháng
(2025-09-05) |
-1.24 | -6.99% | 1,973,800 | -43,000 | -0.9 |
16.55
18.21
16.80
|
|
6 tháng
(2025-06-09) |
-1.55 | -8.58% | 5,424,700 | 286,000 | 6.3 |
16.55
18.62
16.80
|
|
12 tháng
(2024-12-09) |
-0.38 | -2.25% | 11,542,000 | 1,117,093 | 22.4 |
13
18.79
16.80
|
|
24 tháng
(2023-12-15) |
-1.52 | -8.41% | 37,588,200 | -454,942 | -18.0 |
13
24.21
16.80
|
|
36 tháng
(2022-12-20) |
0.96 | 6.14% | 51,121,700 | 1,822,544 | 49.1 |
13
24.21
16.80
|
|
60 tháng
(2020-12-30) |
6.35 | 62.30% | 72,115,530 | 5,164,399 | 194.0 |
10.12
34.38
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
16.80
|
10,500 | 16.80 | 16.80 | 16.60 | 0 | 2,800 | 0 | |
| 04/12/2025 |
16.80
|
22,000 | 16.60 | 17 | 16.60 | 600 | 18,100 | -0.3 | |
| 03/12/2025 |
16.55
|
3,900 | 16.60 | 16.60 | 16.55 | 0 | 3,000 | -0.0 | |
| 02/12/2025 |
16.60
|
9,300 | 16.80 | 16.80 | 16.30 | 0 | 3,300 | -0.1 | |
| 01/12/2025 |
16.60
|
10,500 | 16.35 | 16.60 | 16.35 | 0 | 1,700 | -0.0 | |
| 28/11/2025 |
16.90
|
10,800 | 16.90 | 16.90 | 16.90 | 0 | 400 | -0.0 | |
| 27/11/2025 |
16.90
|
9,800 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 | |
| 26/11/2025 |
16.80
|
2,100 | 16.75 | 16.85 | 16.75 | 0 | 0 | 0 | |
| 25/11/2025 |
16.75
|
2,300 | 16.65 | 16.85 | 16.60 | 0 | 0 | 0 | |
| 24/11/2025 |
16.85
|
4,900 | 16.60 | 16.95 | 16.55 | 0 | 0 | 0 | |
| 21/11/2025 |
16.95
|
18,900 | 16.55 | 16.95 | 16.55 | 0 | 400 | -0.0 | |
| 20/11/2025 |
16.80
|
14,500 | 16.95 | 16.95 | 16.75 | 0 | 0 | 0 | |
| 19/11/2025 |
16.95
|
28,400 | 16.95 | 16.95 | 16.80 | 0 | 0 | 0 | |
| 18/11/2025 |
16.95
|
19,700 | 16.90 | 17.05 | 15.85 | 400 | 400 | 0 | |
| 17/11/2025 |
17
|
20,100 | 16.90 | 17 | 16.60 | 0 | 2,800 | -0.0 | |
| 14/11/2025 |
16.90
|
10,200 | 16.80 | 16.90 | 16.80 | 0 | 100 | -0.0 | |
| 13/11/2025 |
16.90
|
10,100 | 16.45 | 16.90 | 16.45 | 0 | 800 | -0.0 | |
| 12/11/2025 |
16.90
|
40,300 | 16.90 | 17 | 16.40 | 4,200 | 0 | 0.1 | |
| 11/11/2025 |
16.90
|
6,300 | 16.70 | 16.90 | 16.70 | 0 | 0 | 0 | |
| 10/11/2025 |
16.90
|
7,100 | 17 | 17 | 16.50 | 800 | 0 | 0.0 | |
| 07/11/2025 |
17
|
18,000 | 16.95 | 17 | 16.80 | 0 | 3,600 | -0.1 | |
| 06/11/2025 |
16.90
|
27,300 | 16.80 | 17 | 16.65 | 0 | 4,000 | -0.1 | |
| 05/11/2025 |
16.80
|
15,400 | 17 | 17.45 | 16.80 | 0 | 200 | -0.0 | |
| 04/11/2025 |
17
|
10,100 | 17.50 | 17.50 | 16.80 | 0 | 600 | -0.0 | |
| 03/11/2025 |
17.45
|
11,900 | 17.05 | 17.45 | 17 | 0 | 3,900 | -0.1 | |
| 31/10/2025 |
17.30
|
35,100 | 17.30 | 17.65 | 16.80 | 200 | 0 | 0.0 | |
| 30/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/45 (Volume + 45%, Ratio=0.45) | |||||||||
| 30/10/2025 |
17.65
|
32,800 | 17.70 | 17.70 | 16.65 | 0 | 100 | -0.0 | |
| 29/10/2025 |
17.45
|
83,600 | 17.17 | 17.45 | 17.07 | 3,500 | 100 | 0.1 | |
| 28/10/2025 |
16.90
|
38,700 | 17.24 | 17.24 | 16.83 | 1,100 | 0 | 0.0 | |
| 27/10/2025 |
16.97
|
22,100 | 17.38 | 17.38 | 16.97 | 0 | 0 | 0 | |
| 24/10/2025 |
17.07
|
25,200 | 17.24 | 17.24 | 16.86 | 0 | 0 | 0 | |
| 23/10/2025 |
17.21
|
32,400 | 17.17 | 17.24 | 16.90 | 0 | 12,700 | -0.3 | |
| 22/10/2025 |
17.17
|
8,400 | 16.90 | 17.28 | 16.90 | 0 | 100 | -0.0 | |
| 21/10/2025 |
17.17
|
34,900 | 16.59 | 17.31 | 16.21 | 0 | 12,500 | -0.3 | |
| 20/10/2025 |
16.62
|
19,700 | 17.31 | 17.31 | 16.62 | 1,900 | 200 | 0.0 | |
| 17/10/2025 |
17.31
|
9,700 | 17.38 | 17.38 | 17.14 | 100 | 0 | 0.0 | |
| 16/10/2025 |
17.38
|
28,100 | 17.31 | 17.45 | 17.24 | 0 | 0 | 0 | |
| 15/10/2025 |
17.14
|
14,900 | 17.24 | 17.24 | 17.10 | 200 | 0 | 0.0 | |
| 14/10/2025 |
17.24
|
30,500 | 17.24 | 17.31 | 17.24 | 0 | 0 | 0 | |
| 13/10/2025 |
17.28
|
29,800 | 17.28 | 17.28 | 17.21 | 2,200 | 0 | 0.1 | |
| 10/10/2025 |
17.28
|
16,500 | 17.28 | 17.31 | 17.24 | 400 | 800 | -0.0 | |
| 09/10/2025 |
17.31
|
19,500 | 17.24 | 17.31 | 17.17 | 0 | 0 | 0 | |
| 08/10/2025 |
17.31
|
16,300 | 17.14 | 17.31 | 17.07 | 0 | 0 | 0 | |
| 07/10/2025 |
17.10
|
38,300 | 17.10 | 17.34 | 17.10 | 0 | 0 | 0 | |
| 06/10/2025 |
17.28
|
38,800 | 17.31 | 17.31 | 17.10 | 1,000 | 0 | 0.0 | |
| 03/10/2025 |
17.10
|
27,400 | 17.38 | 17.52 | 17.07 | 0 | 0 | 0 | |
| 02/10/2025 |
17.24
|
27,400 | 17.38 | 17.66 | 17.24 | 0 | 0 | 0 | |
| 01/10/2025 |
17.34
|
58,200 | 17.52 | 17.52 | 16.59 | 0 | 0 | 0 | |
| 30/09/2025 |
17.52
|
48,500 | 17.90 | 17.90 | 17.31 | 0 | 26,000 | -0.7 | |
| 29/09/2025 |
17.45
|
57,400 | 17.66 | 18.07 | 17.31 | 0 | 25,000 | -0.6 | |
| 26/09/2025 |
17.86
|
18,200 | 17.72 | 18 | 17.72 | 0 | 2,000 | -0.1 | |
| 25/09/2025 |
17.86
|
42,300 | 18.10 | 18.10 | 17.72 | 0 | 4,000 | -0.1 | |
| 24/09/2025 |
18
|
95,900 | 18.14 | 18.14 | 17.93 | 0 | 0 | 0 | |
| 23/09/2025 |
17.90
|
128,400 | 17.66 | 17.97 | 17.66 | 800 | 0 | 0.0 | |
| 22/09/2025 |
17.41
|
54,400 | 17.45 | 17.52 | 17.24 | 1,000 | 0 | 0.0 | |
| 19/09/2025 |
17.45
|
36,100 | 17.69 | 17.72 | 17.45 | 0 | 100 | -0.0 | |
| 18/09/2025 |
17.66
|
40,300 | 17.93 | 17.93 | 17.62 | 0 | 0 | 0 | |
| 17/09/2025 |
17.93
|
40,500 | 18.21 | 18.21 | 17.76 | 3,000 | 2,300 | 0.0 | |
| 16/09/2025 |
18.21
|
109,400 | 17.59 | 18.24 | 17.45 | 54,000 | 5,000 | 1.3 | |
| 15/09/2025 |
17.55
|
21,700 | 17.55 | 17.55 | 17.41 | 0 | 0 | 0 | |
| 12/09/2025 |
17.59
|
22,400 | 17.62 | 17.66 | 17.41 | 1,000 | 0 | 0.0 | |
| 11/09/2025 |
17.62
|
35,700 | 17.69 | 17.69 | 17.21 | 3,700 | 1,000 | 0.1 | |
| 10/09/2025 |
17.72
|
16,800 | 17.48 | 17.72 | 17.45 | 0 | 0 | 0 | |
| 09/09/2025 |
17.59
|
45,100 | 17.55 | 17.62 | 17.31 | 1,300 | 0 | 0.0 | |
| 08/09/2025 |
17.55
|
68,700 | 17.69 | 17.79 | 17.45 | 0 | 4,400 | -0.1 | |
| 05/09/2025 |
17.79
|
91,800 | 17.59 | 18.14 | 17.48 | 0 | 2,300 | -0.1 | |
| 04/09/2025 |
17.55
|
25,000 | 17.72 | 17.72 | 17.52 | 0 | 0 | 0 | |
| 03/09/2025 |
17.72
|
60,600 | 17.59 | 17.72 | 17.31 | 0 | 100 | -0.0 | |
| 29/08/2025 |
17.59
|
33,700 | 17.79 | 17.79 | 17.59 | 1,000 | 0 | 0.0 | |
| 28/08/2025 |
17.79
|
40,700 | 18 | 18.07 | 17.59 | 0 | 1,100 | 0 | |
| 27/08/2025 |
17.97
|
116,500 | 17.59 | 18.28 | 17.52 | 5,500 | 0 | 0.1 | |
| 26/08/2025 |
17.31
|
61,400 | 16.79 | 17.52 | 16.79 | 0 | 400 | -0.0 | |
| 25/08/2025 |
16.76
|
13,900 | 16.62 | 16.79 | 16.62 | 0 | 100 | -0.0 | |
| 22/08/2025 |
16.90
|
48,000 | 16.76 | 16.93 | 16.59 | 0 | 600 | -0.0 | |
| 21/08/2025 |
16.76
|
18,200 | 16.83 | 16.83 | 16.69 | 0 | 0 | 0 | |
| 20/08/2025 |
16.93
|
45,800 | 16.90 | 16.93 | 16.55 | 0 | 0 | 0 | |
| 19/08/2025 |
16.93
|
54,200 | 17.10 | 17.10 | 16.76 | 1,500 | 0 | 0.0 | |
| 18/08/2025 |
17.03
|
63,500 | 17.03 | 17.10 | 16.79 | 0 | 500 | -0.0 | |
| 15/08/2025 |
17.03
|
45,800 | 17.21 | 17.21 | 16.90 | 0 | 800 | -0.0 | |
| 14/08/2025 |
17.21
|
54,000 | 17.21 | 17.24 | 17.14 | 0 | 2,400 | -0.1 | |
| 13/08/2025 |
17.38
|
87,000 | 17.14 | 17.55 | 17.07 | 500 | 3,300 | -0.1 | |
| 12/08/2025 |
17.24
|
24,100 | 17.45 | 17.45 | 17.17 | 0 | 1,000 | -0.0 | |
| 11/08/2025 |
17.45
|
53,100 | 17.24 | 17.45 | 17.10 | 0 | 200 | -0.0 | |
| 08/08/2025 |
17.24
|
60,200 | 17.24 | 17.34 | 17.10 | 0 | 100 | -0.0 | |
| 07/08/2025 |
17.24
|
54,900 | 17.31 | 17.52 | 17.10 | 0 | 0 | 0 | |
| 06/08/2025 |
17.17
|
10,000 | 17.10 | 17.34 | 17.07 | 0 | 0 | 0 | |
| 05/08/2025 |
17.03
|
126,900 | 17.45 | 17.45 | 16.90 | 6,700 | 36,600 | -0.7 | |
| 04/08/2025 |
17.45
|
28,800 | 17.10 | 17.48 | 17.03 | 0 | 11,800 | -0.3 | |
| 01/08/2025 |
17.24
|
77,600 | 17.24 | 17.24 | 16.90 | 0 | 23,200 | -0.6 | |
| 31/07/2025 |
17.24
|
47,900 | 17.21 | 17.38 | 17.03 | 0 | 300 | -0.0 | |
| 30/07/2025 |
17.24
|
79,700 | 17.34 | 17.38 | 16.90 | 0 | 300 | -0.0 | |
| 29/07/2025 |
17.28
|
165,000 | 17.86 | 17.86 | 17.21 | 0 | 5,400 | -0.1 | |
| 28/07/2025 |
17.86
|
148,900 | 17.76 | 17.86 | 17.59 | 200 | 0 | 0.0 | |
| 25/07/2025 |
17.93
|
70,400 | 18.10 | 18.10 | 17.79 | 3,400 | 0 | 0.1 | |
| 24/07/2025 |
17.93
|
75,300 | 18.07 | 18.21 | 17.93 | 0 | 0 | 0 | |
| 23/07/2025 |
18.07
|
84,000 | 18 | 18.62 | 18 | 0 | 0 | 0 | |
| 22/07/2025 |
18
|
31,200 | 18.07 | 18.34 | 17.97 | 0 | 1,500 | -0.0 | |
| 21/07/2025 |
17.97
|
36,200 | 18.14 | 18.14 | 17.97 | 0 | 900 | -0.0 | |
| 18/07/2025 |
18.17
|
30,600 | 18.28 | 18.41 | 18.17 | 0 | 1,000 | -0.0 | |
| 17/07/2025 |
18.24
|
28,000 | 18.41 | 18.41 | 18.07 | 0 | 500 | -0.0 | |
| 16/07/2025 |
18.38
|
45,400 | 18 | 18.45 | 18 | 100 | 0 | 0.0 | |