Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
2.55 | 17.83% | 78,715,100 | 1,145,630 | 16.6 |
14.10
16.95
16.95
|
2 tháng
(2025-05-26) |
3.49 | 26.09% | 118,605,800 | -1,993,070 | -30.2 |
13.36
16.95
16.95
|
3 tháng
(2025-04-25) |
3.94 | 30.53% | 143,437,300 | -3,282,570 | -35.4 |
12.73
16.95
16.95
|
6 tháng
(2025-02-03) |
-0.33 | -1.93% | 232,821,500 | -4,945,583 | -71.0 |
12.05
18.91
16.95
|
12 tháng
(2024-07-29) |
-2.56 | -13.19% | 434,907,600 | -139,981 | 24.8 |
12.05
20.73
16.95
|
24 tháng
(2023-08-04) |
4.46 | 35.96% | 751,165,100 | -2,324,887 | -22.7 |
10.52
22.01
16.95
|
36 tháng
(2022-08-09) |
5.92 | 54.23% | 889,085,600 | -1,407,777 | -6.0 |
5.67
22.01
16.95
|
60 tháng
(2020-08-19) |
13.96 | 482.76% | 1,209,124,660 | -406,557 | 32.4 |
2.86
22.74
16.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
17.25
|
339,500 | 17.10 | 17.25 | 17.05 | 16,100 | 15,100 | 0 | |
24/07/2025 |
16.95
|
4,750,000 | 17.35 | 17.35 | 16.80 | 503,100 | 432,800 | 1.1 | |
23/07/2025 |
16.85
|
10,470,400 | 16.05 | 16.85 | 15.95 | 902,600 | 157,900 | 12.1 | |
22/07/2025 |
15.75
|
2,907,200 | 15.30 | 15.85 | 15.10 | 272,500 | 80,700 | 3.0 | |
21/07/2025 |
15.40
|
5,858,200 | 15.90 | 15.95 | 15.40 | 3,400 | 229,100 | -3.6 | |
18/07/2025 |
16.10
|
5,879,000 | 15.80 | 16.50 | 15.60 | 707,600 | 125,600 | 9.2 | |
17/07/2025 |
15.70
|
4,116,800 | 16 | 16.10 | 15.65 | 133,300 | 129,900 | 0.0 | |
16/07/2025 |
15.75
|
3,613,900 | 15.60 | 15.95 | 15.50 | 147,100 | 32,900 | 1.8 | |
15/07/2025 |
15.65
|
5,122,700 | 16 | 16.45 | 15.65 | 2,800 | 166,900 | -2.6 | |
14/07/2025 |
15.85
|
3,257,200 | 16 | 16.40 | 15.25 | 166,100 | 401,200 | -3.8 | |
11/07/2025 |
15.75
|
4,940,300 | 15.50 | 16.05 | 15.20 | 112,000 | 12,200 | 0 | |
10/07/2025 |
15.35
|
2,852,400 | 15.60 | 15.75 | 15.30 | 0 | 134,100 | 0 | |
09/07/2025 |
15.40
|
5,477,500 | 15.15 | 15.75 | 15 | 228,100 | 110,570 | 0 | |
08/07/2025 |
14.95
|
2,825,000 | 15 | 15.15 | 14.75 | 12,200 | 578,200 | -8.5 | |
07/07/2025 |
14.85
|
2,869,600 | 14.60 | 14.85 | 14.55 | 128,700 | 294,900 | -2.4 | |
04/07/2025 |
14.40
|
1,484,600 | 14.55 | 14.75 | 14.40 | 41,600 | 5,000 | 0.5 | |
03/07/2025 |
14.55
|
4,588,800 | 14.65 | 15.10 | 14.50 | 250,000 | 261,100 | -0.2 | |
02/07/2025 |
14.65
|
3,445,600 | 14.15 | 14.85 | 14 | 722,500 | 100,000 | 9.0 | |
01/07/2025 |
14.10
|
1,524,700 | 14.35 | 14.40 | 14.05 | 0 | 140,100 | -2.0 | |
30/06/2025 |
14.35
|
1,872,100 | 14.30 | 14.55 | 14.30 | 251,200 | 15,800 | 3.4 | |
27/06/2025 |
14.15
|
741,900 | 14.20 | 14.25 | 14.05 | 9,900 | 54,500 | -0.6 | |
26/06/2025 |
14.10
|
1,407,400 | 14.25 | 14.25 | 14 | 0 | 0 | 0 | |
25/06/2025 |
14.25
|
1,136,800 | 14.30 | 14.55 | 14.15 | 15,600 | 1,400 | 0.2 | |
24/06/2025 |
14.30
|
2,323,000 | 14.25 | 14.65 | 14.10 | 194,800 | 124,300 | 1.0 | |
23/06/2025 |
14
|
1,135,400 | 14 | 14.10 | 13.80 | 0 | 62,700 | -0.9 | |
20/06/2025 |
14.20
|
1,406,100 | 14.70 | 14.75 | 14.20 | 201,400 | 67,600 | 1.9 | |
19/06/2025 |
14.45
|
1,225,300 | 14.10 | 14.45 | 14.05 | 24,400 | 43,900 | -0.3 | |
18/06/2025 |
14.10
|
1,092,200 | 14.30 | 14.45 | 14.10 | 62,700 | 800 | 0.9 | |
17/06/2025 |
14.30
|
1,125,600 | 14.50 | 14.60 | 14.20 | 0 | 88,200 | -1.3 | |
16/06/2025 |
14.35
|
1,319,500 | 13.85 | 14.45 | 13.75 | 89,500 | 75,500 | 0.2 | |
13/06/2025 |
13.95
|
1,813,300 | 13.90 | 13.95 | 13.55 | 3,800 | 274,000 | -3.7 | |
12/06/2025 |
14.15
|
1,380,100 | 13.75 | 14.15 | 13.60 | 289,200 | 120,900 | 2.3 | |
11/06/2025 |
13.55
|
662,600 | 13.80 | 13.80 | 13.40 | 10,200 | 243,900 | -3.2 | |
10/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
10/06/2025 |
13.70
|
1,437,400 | 13.35 | 14 | 13.35 | 4,500 | 772,000 | -10.4 | |
09/06/2025 |
13.45
|
2,279,200 | 13.91 | 13.91 | 13.45 | 111,100 | 424,700 | -4.8 | |
06/06/2025 |
13.91
|
2,665,900 | 14.45 | 14.45 | 13.91 | 313,000 | 425,100 | -1.7 | |
05/06/2025 |
14.45
|
1,998,700 | 14.64 | 14.64 | 14.18 | 55,100 | 142,100 | -1.4 | |
04/06/2025 |
14.68
|
2,509,400 | 14.82 | 14.82 | 14.45 | 37,900 | 195,800 | -2.6 | |
03/06/2025 |
14.82
|
4,259,700 | 14.86 | 15.27 | 14.68 | 27,900 | 641,900 | -10.0 | |
02/06/2025 |
14.55
|
4,099,100 | 13.68 | 14.55 | 13.50 | 686,100 | 430,300 | 3.9 | |
30/05/2025 |
13.68
|
2,130,700 | 13.68 | 14.09 | 13.59 | 195,800 | 652,300 | -6.9 | |
29/05/2025 |
13.64
|
1,201,400 | 13.91 | 14 | 13.59 | 63,400 | 409,200 | -5.2 | |
28/05/2025 |
13.82
|
3,457,300 | 13.68 | 14.14 | 13.68 | 250,300 | 486,100 | -3.6 | |
27/05/2025 |
13.55
|
1,485,900 | 13.41 | 13.64 | 13.36 | 260,000 | 329,000 | -1.0 | |
26/05/2025 |
13.36
|
1,205,900 | 13 | 13.36 | 12.68 | 152,700 | 91,700 | 0.9 | |
23/05/2025 |
13.05
|
1,486,100 | 13.32 | 13.45 | 13 | 0 | 351,800 | -5.1 | |
22/05/2025 |
13.32
|
1,875,300 | 13.27 | 13.68 | 13.27 | 318,400 | 258,100 | 0 | |
21/05/2025 |
13.36
|
1,287,900 | 13.64 | 13.64 | 13.27 | 80,900 | 98,900 | -0.3 | |
20/05/2025 |
13.59
|
811,300 | 13.45 | 13.68 | 13.32 | 10,800 | 14,000 | -0.0 | |
19/05/2025 |
13.45
|
1,627,500 | 13.59 | 13.64 | 13.41 | 0 | 229,700 | 0 | |
16/05/2025 |
13.86
|
2,167,800 | 13.86 | 14.14 | 13.77 | 226,300 | 142,700 | 0 | |
15/05/2025 |
13.86
|
1,348,700 | 14.09 | 14.09 | 13.77 | 24,400 | 124,400 | 0 | |
14/05/2025 |
13.82
|
2,466,900 | 13.55 | 13.86 | 13.50 | 300,500 | 169,600 | 0 | |
13/05/2025 |
13.55
|
1,729,400 | 13.64 | 13.86 | 13.50 | 136,500 | 262,700 | 0 | |
12/05/2025 |
13.41
|
1,159,800 | 13.27 | 13.41 | 13.05 | 67,200 | 5,300 | 0 | |
09/05/2025 |
13.09
|
1,377,100 | 13.59 | 13.59 | 13.09 | 0 | 461,400 | 0 | |
08/05/2025 |
13.32
|
2,112,000 | 12.95 | 13.45 | 12.73 | 373,200 | 322,900 | 0 | |
07/05/2025 |
12.82
|
784,100 | 12.77 | 12.95 | 12.73 | 100 | 349,100 | 0 | |
06/05/2025 |
12.91
|
1,052,800 | 13.05 | 13.32 | 12.86 | 80,000 | 208,300 | 0 | |
05/05/2025 |
12.95
|
582,300 | 12.82 | 13 | 12.73 | 108,800 | 27,600 | 0 | |
29/04/2025 |
12.73
|
906,700 | 12.73 | 12.86 | 12.68 | 149,000 | 200,000 | -0.7 | |
28/04/2025 |
12.86
|
897,000 | 13.09 | 13.09 | 12.73 | 133,500 | 200,100 | -0.9 | |
25/04/2025 |
12.91
|
1,158,800 | 13.09 | 13.18 | 12.68 | 388,100 | 260,600 | 1.9 | |
24/04/2025 |
12.86
|
1,745,900 | 12.41 | 12.91 | 12.41 | 404,900 | 0 | 5.7 | |
23/04/2025 |
12.36
|
993,200 | 12.36 | 12.45 | 12.05 | 32,200 | 87,200 | -0.7 | |
22/04/2025 |
12.05
|
2,177,000 | 12.64 | 12.86 | 12.05 | 55,700 | 30,000 | 0.3 | |
21/04/2025 |
12.91
|
1,421,400 | 13.32 | 13.45 | 12.91 | 0 | 13,900 | -0.2 | |
18/04/2025 |
13.64
|
1,342,300 | 13.73 | 13.95 | 13.55 | 92,900 | 41,400 | 0.8 | |
17/04/2025 |
13.45
|
812,900 | 13.09 | 13.50 | 13.09 | 30,000 | 55,000 | -0.4 | |
16/04/2025 |
13.27
|
1,319,700 | 13.73 | 14 | 13.27 | 0 | 150,500 | -2.3 | |
15/04/2025 |
13.73
|
1,644,100 | 14.18 | 14.36 | 13.68 | 52,100 | 0 | 0.8 | |
14/04/2025 |
14.32
|
1,721,000 | 14.27 | 14.45 | 14.05 | 16,500 | 7,601 | 0.1 | |
11/04/2025 |
14.09
|
4,580,700 | 13.73 | 14.36 | 13 | 206,500 | 111,100 | 1.4 | |
10/04/2025 |
13.77
|
262,100 | 13.77 | 13.77 | 13.77 | 0 | 0 | 0 | |
09/04/2025 |
12.91
|
2,077,600 | 12.91 | 13.09 | 12.91 | 9,600 | 32,400 | -0.3 | |
08/04/2025 |
13.86
|
559,900 | 13.86 | 13.91 | 13.86 | 37,900 | 0 | 0.6 | |
04/04/2025 |
14.86
|
3,022,500 | 14.86 | 15.45 | 14.86 | 46,600 | 69,400 | -0.4 | |
03/04/2025 |
15.95
|
2,844,100 | 16 | 16.32 | 15.95 | 44,600 | 103,500 | -1.1 | |
02/04/2025 |
17.14
|
1,137,900 | 17.32 | 17.36 | 17.05 | 300 | 316,494 | -6.0 | |
01/04/2025 |
17.18
|
821,300 | 17.23 | 17.27 | 17 | 1,200 | 258,500 | -4.8 | |
31/03/2025 |
17.09
|
939,500 | 17 | 17.41 | 17 | 75,431 | 52,700 | 0.4 | |
28/03/2025 |
17.09
|
1,291,100 | 17.32 | 17.59 | 17.09 | 139,800 | 18,100 | 2.3 | |
27/03/2025 |
17.27
|
1,060,300 | 17.45 | 17.64 | 17.27 | 54,100 | 6,300 | 0.9 | |
26/03/2025 |
17.50
|
1,136,100 | 17.77 | 17.95 | 17.27 | 56,600 | 6,600 | 1.0 | |
25/03/2025 |
17.73
|
1,230,000 | 18.05 | 18.32 | 17.73 | 0 | 0 | 0 | |
24/03/2025 |
18
|
903,100 | 17.64 | 18 | 17.50 | 3,600 | 32,700 | -0.6 | |
21/03/2025 |
17.77
|
907,800 | 17.77 | 17.91 | 17.77 | 0 | 0 | 0 | |
20/03/2025 |
17.77
|
2,067,800 | 18 | 18.41 | 17.73 | 43,000 | 247,200 | -4.0 | |
19/03/2025 |
18
|
2,140,600 | 18.27 | 18.32 | 17.91 | 31,500 | 202,100 | -3.4 | |
18/03/2025 |
18.32
|
1,345,900 | 18.59 | 18.68 | 18.27 | 39,100 | 103,500 | -1.3 | |
17/03/2025 |
18.50
|
1,326,800 | 18.41 | 18.55 | 18.23 | 63,600 | 101,100 | -0.8 | |
14/03/2025 |
18.41
|
1,434,600 | 18.32 | 18.50 | 18.18 | 152,000 | 260,800 | -2.2 | |
13/03/2025 |
18.36
|
2,376,600 | 18.64 | 18.82 | 18.27 | 44,800 | 298,200 | -5.2 | |
12/03/2025 |
18.82
|
1,471,100 | 18.95 | 19 | 18.64 | 12,100 | 381,600 | -7.6 | |
11/03/2025 |
18.91
|
1,678,400 | 18.36 | 18.95 | 18.36 | 80,800 | 161,600 | -1.6 | |
10/03/2025 |
18.82
|
1,628,200 | 19 | 19.32 | 18.68 | 44,900 | 113,900 | -1.4 | |
07/03/2025 |
18.91
|
2,752,900 | 19.09 | 19.36 | 18.86 | 131,000 | 267,300 | -2.8 | |
06/03/2025 |
18.86
|
2,344,700 | 18.36 | 18.86 | 18.18 | 224,200 | 99,300 | 2.5 | |
05/03/2025 |
18.18
|
1,738,200 | 18.59 | 18.86 | 18.14 | 16,900 | 159,300 | -2.9 | |
04/03/2025 |
18.64
|
1,763,800 | 18.73 | 19 | 17.91 | 92,300 | 50,000 | 0.8 | |
03/03/2025 |
18.73
|
2,117,800 | 18.68 | 18.95 | 18.18 | 115,200 | 40,700 | 1.5 |