Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0 | 0% | 293,100 | 0 | 0 |
15
16
15
|
2 tháng
(2025-05-26) |
1.70 | 11.89% | 353,200 | 100 | 0 |
14.10
16.50
15
|
3 tháng
(2025-04-28) |
2.40 | 17.65% | 425,100 | 100 | 0 |
13.60
16.50
15
|
6 tháng
(2025-02-03) |
1.50 | 10.34% | 464,400 | 100 | 0 |
11.52
16.50
15
|
12 tháng
(2024-07-30) |
2.72 | 20.49% | 505,949 | -9,900 | -0.2 |
11.52
16.50
15
|
24 tháng
(2023-08-07) |
5.67 | 54.92% | 616,753 | -11,400 | -0.2 |
9.74
16.50
15
|
36 tháng
(2022-08-10) |
3.05 | 23.60% | 659,230 | -5,300 | -0.1 |
8.28
16.50
15
|
60 tháng
(2020-08-20) |
10.09 | 170.76% | 962,851 | 157,100 | 2.4 |
5.72
16.91
15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
15
|
100 | 15 | 15 | 15 | 0 | 0 | 0 | |
24/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
23/07/2025 |
16
|
300 | 16 | 16 | 16 | 0 | 0 | 0 | |
22/07/2025 |
15.30
|
100 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
21/07/2025 |
15.60
|
0 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
18/07/2025 |
15.60
|
5,000 | 15.60 | 15.60 | 15.60 | 0 | 0 | 0 | |
17/07/2025 |
15.50
|
0 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
16/07/2025 |
15.50
|
54,300 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
15/07/2025 |
15.50
|
116,100 | 15.50 | 15.50 | 15.50 | 0 | 0 | 0 | |
14/07/2025 |
15.50
|
102,200 | 16 | 16 | 15.40 | 0 | 0 | 0 | |
11/07/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
10/07/2025 |
15.40
|
0 | 15.40 | 15.40 | 15.40 | 0 | 0 | 0 | |
09/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
08/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
07/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
04/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
03/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
02/07/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
01/07/2025 |
16
|
200 | 16 | 16 | 16 | 0 | 0 | 0 | |
30/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
27/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
26/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
25/06/2025 |
16
|
14,900 | 16 | 16 | 16 | 0 | 0 | 0 | |
24/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
23/06/2025 |
16
|
100 | 16 | 16 | 16 | 100 | 0 | 0 | |
20/06/2025 |
16.40
|
0 | 16.40 | 16.40 | 16.40 | 0 | 0 | 0 | |
19/06/2025 |
16.50
|
8,200 | 16.30 | 16.50 | 16.30 | 0 | 0 | 0 | |
18/06/2025 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
17/06/2025 |
14.40
|
100 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
16/06/2025 |
16.30
|
200 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
13/06/2025 |
16.30
|
7,600 | 16.20 | 16.30 | 16.20 | 0 | 0 | 0 | |
12/06/2025 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
11/06/2025 |
14.60
|
100 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
10/06/2025 |
16
|
0 | 16 | 16 | 16 | 0 | 0 | 0 | |
09/06/2025 |
16
|
1,000 | 16 | 16 | 16 | 0 | 0 | 0 | |
06/06/2025 |
16.30
|
1,600 | 16 | 16.30 | 16 | 0 | 0 | 0 | |
05/06/2025 |
16
|
5,800 | 16 | 16 | 16 | 0 | 0 | 0 | |
04/06/2025 |
15
|
200 | 15 | 15 | 15 | 0 | 0 | 0 | |
03/06/2025 |
16.30
|
0 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
02/06/2025 |
16.30
|
2,100 | 16.30 | 16.30 | 16.30 | 0 | 0 | 0 | |
30/05/2025 |
16.30
|
28,600 | 14.30 | 16.30 | 14.30 | 0 | 0 | 0 | |
29/05/2025 |
14.10
|
1,400 | 14.20 | 14.20 | 14.10 | 0 | 0 | 0 | |
28/05/2025 |
14.20
|
2,000 | 14.20 | 14.30 | 14.20 | 0 | 0 | 0 | |
27/05/2025 |
14.30
|
600 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
26/05/2025 |
14.30
|
500 | 14.30 | 14.30 | 14.30 | 0 | 0 | 0 | |
23/05/2025 |
14.60
|
400 | 14 | 14.60 | 14 | 0 | 0 | 0 | |
22/05/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
21/05/2025 |
15
|
800 | 15.20 | 15.20 | 15 | 0 | 0 | 0 | |
20/05/2025 |
15.30
|
4,400 | 15.10 | 15.30 | 15.10 | 0 | 0 | 0 | |
19/05/2025 |
15.50
|
6,000 | 15 | 15.50 | 15 | 0 | 0 | 0 | |
16/05/2025 |
15
|
6,300 | 14.70 | 15.50 | 14.70 | 0 | 0 | 0 | |
15/05/2025 |
14.70
|
9,200 | 14.60 | 14.80 | 14.50 | 0 | 0 | 0 | |
14/05/2025 |
14.50
|
6,700 | 14.60 | 14.60 | 14.50 | 0 | 0 | 0 | |
13/05/2025 |
14.60
|
10,900 | 14.40 | 14.60 | 14 | 0 | 0 | 0 | |
12/05/2025 |
14.70
|
4,900 | 14.50 | 14.70 | 14.50 | 0 | 0 | 0 | |
09/05/2025 |
14.60
|
8,100 | 14.50 | 14.60 | 14.50 | 0 | 0 | 0 | |
08/05/2025 |
14.50
|
13,600 | 14 | 14.50 | 14 | 0 | 0 | 0 | |
07/05/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
06/05/2025 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
05/05/2025 |
14.90
|
300 | 14 | 14.90 | 14 | 0 | 0 | 0 | |
29/04/2025 |
14.50
|
100 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
28/04/2025 |
13.60
|
100 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 | |
25/04/2025 |
13.10
|
400 | 13.20 | 15.50 | 13.10 | 0 | 0 | 0 | |
24/04/2025 |
14.80
|
100 | 14.80 | 14.80 | 14.80 | 0 | 0 | 0 | |
23/04/2025: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
23/04/2025 |
15
|
800 | 15.10 | 15.50 | 12.50 | 0 | 0 | 0 | |
22/04/2025 |
14.50
|
1,700 | 13.51 | 14.50 | 13.36 | 0 | 0 | 0 | |
21/04/2025 |
14.12
|
10,700 | 13.36 | 14.12 | 13.20 | 0 | 0 | 0 | |
18/04/2025 |
12.97
|
3,700 | 13.13 | 13.36 | 12.97 | 0 | 0 | 0 | |
17/04/2025 |
12.59
|
2,600 | 15.26 | 15.64 | 12.59 | 0 | 0 | 0 | |
16/04/2025 |
14.81
|
400 | 13.13 | 14.81 | 13.13 | 0 | 0 | 0 | |
15/04/2025 |
14.50
|
5,700 | 13.58 | 14.50 | 13.58 | 0 | 0 | 0 | |
14/04/2025 |
13.58
|
1,200 | 13.58 | 13.58 | 13.58 | 0 | 0 | 0 | |
11/04/2025 |
13.66
|
800 | 13.51 | 13.66 | 13.51 | 0 | 0 | 0 | |
10/04/2025 |
13.58
|
1,100 | 12.97 | 14.19 | 12.97 | 0 | 0 | 0 | |
09/04/2025 |
12.44
|
200 | 12.44 | 12.44 | 12.44 | 0 | 0 | 0 | |
08/04/2025 |
13.20
|
200 | 11.68 | 13.20 | 11.68 | 0 | 0 | 0 | |
04/04/2025 |
12.36
|
1,800 | 12.36 | 12.36 | 12.36 | 0 | 0 | 0 | |
03/04/2025 |
11.52
|
2,600 | 12.82 | 13.97 | 11.52 | 0 | 0 | 0 | |
02/04/2025 |
12.82
|
100 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
01/04/2025 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
31/03/2025 |
13.05
|
100 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
28/03/2025 |
12.97
|
200 | 14.04 | 14.04 | 12.97 | 0 | 0 | 0 | |
27/03/2025 |
12.67
|
100 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
26/03/2025 |
13.05
|
100 | 13.05 | 13.05 | 13.05 | 0 | 0 | 0 | |
25/03/2025 |
14.73
|
500 | 12.97 | 14.81 | 12.67 | 0 | 0 | 0 | |
24/03/2025 |
12.97
|
0 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
21/03/2025 |
12.97
|
100 | 12.97 | 12.97 | 12.97 | 0 | 0 | 0 | |
20/03/2025 |
14.42
|
300 | 12.67 | 14.42 | 12.67 | 0 | 0 | 0 | |
19/03/2025 |
14.04
|
200 | 13.05 | 14.04 | 13.05 | 0 | 0 | 0 | |
18/03/2025 |
15.26
|
100 | 15.26 | 15.26 | 15.26 | 0 | 0 | 0 | |
17/03/2025 |
13.43
|
100 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
14/03/2025 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
13/03/2025 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
12/03/2025 |
13.51
|
0 | 13.51 | 13.51 | 13.51 | 0 | 0 | 0 | |
11/03/2025 |
12.97
|
400 | 13.51 | 13.74 | 12.97 | 0 | 0 | 0 | |
10/03/2025 |
12.82
|
0 | 12.82 | 12.82 | 12.82 | 0 | 0 | 0 | |
07/03/2025 |
12.82
|
300 | 12.67 | 12.97 | 12.67 | 0 | 0 | 0 | |
06/03/2025 |
12.59
|
500 | 14.27 | 14.27 | 12.59 | 0 | 0 | 0 | |
05/03/2025 |
12.67
|
0 | 12.67 | 12.67 | 12.67 | 0 | 0 | 0 | |
04/03/2025 |
12.52
|
700 | 12.74 | 12.74 | 12.52 | 0 | 0 | 0 |