| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.40 | 4.30% | 26,500 | 0 | 0 |
9.30
10.70
10
|
|
2 tháng
(2025-11-28) |
1.50 | 18.29% | 42,200 | -1,400 | -0.0 |
8.20
10.70
10
|
|
3 tháng
(2025-10-29) |
1.50 | 18.29% | 53,900 | -3,200 | -0.0 |
8.20
10.70
10
|
|
6 tháng
(2025-07-31) |
0.40 | 4.30% | 127,400 | -9,800 | -0.1 |
7.90
10.70
10
|
|
12 tháng
(2025-02-03) |
4.07 | 72.44% | 366,802 | -26,300 | -0.2 |
5.27
10.70
10
|
|
24 tháng
(2024-02-07) |
4.07 | 72.44% | 1,023,868 | -37,100 | -0.3 |
4.82
12.59
10
|
|
36 tháng
(2023-02-13) |
4.88 | 101.19% | 1,446,042 | -37,500 | -0.3 |
4.20
12.59
10
|
|
60 tháng
(2021-02-22) |
4.34 | 81.07% | 3,773,967 | -29,038 | -0.3 |
3.93
17.32
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
8.50
|
2,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/09/2025 |
8.50
|
500 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 03/09/2025 |
8.50
|
200 | 9 | 9 | 8.50 | 0 | 0 | 0 | |
| 29/08/2025 |
9.10
|
4,400 | 8.20 | 9.10 | 8 | 0 | 0 | 0 | |
| 28/08/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 27/08/2025 |
8.70
|
1,900 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 26/08/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/08/2025 |
8.10
|
800 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 22/08/2025 |
7.90
|
600 | 9.20 | 9.20 | 7.90 | 0 | 0 | 0 | |
| 21/08/2025 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 20/08/2025 |
8.60
|
1,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/08/2025 |
8.60
|
1,800 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 | |
| 18/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 15/08/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/08/2025 |
9
|
1,900 | 9 | 9 | 8.10 | 0 | 0 | 0 | |
| 13/08/2025 |
9
|
2,500 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 12/08/2025 |
9
|
400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 11/08/2025 |
9.40
|
900 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 08/08/2025 |
9.40
|
5,000 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 07/08/2025 |
9.40
|
2,600 | 9.20 | 9.40 | 8.50 | 0 | 0 | 0 | |
| 06/08/2025 |
9.20
|
5,000 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 | |
| 05/08/2025 |
9.30
|
1,700 | 9.30 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 04/08/2025 |
9.30
|
700 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 01/08/2025 |
9.30
|
800 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 | |
| 31/07/2025 |
9.30
|
1,600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 30/07/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/07/2025 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/07/2025 |
9.50
|
3,300 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 25/07/2025 |
9.60
|
1,200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 24/07/2025 |
9.60
|
2,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 23/07/2025 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 22/07/2025 |
9.60
|
2,400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 21/07/2025 |
9.30
|
700 | 10 | 10 | 9.30 | 0 | 0 | 0 | |
| 18/07/2025 |
9.30
|
800 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 17/07/2025 |
9.40
|
1,900 | 9.20 | 10 | 9.20 | 0 | 0 | 0 | |
| 16/07/2025 |
9.20
|
3,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 15/07/2025 |
8.40
|
1,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 14/07/2025 |
9.20
|
22,600 | 10 | 10 | 9.30 | 0 | 0 | 0 | |
| 11/07/2025 |
9.90
|
2,400 | 10 | 10 | 9.90 | 0 | 0 | 0 | |
| 10/07/2025 |
10
|
4,800 | 10.30 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 09/07/2025 |
9.40
|
3,700 | 8.60 | 9.40 | 8.60 | 0 | 0 | 0 | |
| 08/07/2025 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 07/07/2025 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/07/2025 |
8.50
|
5,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 03/07/2025 |
8.50
|
1,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 02/07/2025 |
9.30
|
7,400 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 01/07/2025 |
9.30
|
12,800 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 30/06/2025 |
8.60
|
5,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 27/06/2025 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/06/2025 |
7.23
|
1,200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 25/06/2025 |
7.95
|
1,400 | 7.23 | 7.95 | 7.23 | 0 | 0 | 0 | |
| 24/06/2025 |
7.23
|
700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 23/06/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 20/06/2025 |
8.04
|
1,800 | 8.13 | 8.13 | 7.32 | 0 | 0 | 0 | |
| 19/06/2025 |
8.13
|
1,300 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 | |
| 18/06/2025 |
7.59
|
1,700 | 7.41 | 7.59 | 7.41 | 0 | 0 | 0 | |
| 17/06/2025 |
6.96
|
1,200 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 | |
| 16/06/2025 |
6.79
|
200 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 13/06/2025 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 12/06/2025 |
6.70
|
2,800 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/06/2025 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 10/06/2025 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 09/06/2025 |
6.70
|
1,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 06/06/2025 |
6.70
|
4,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 05/06/2025 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 04/06/2025 |
6.79
|
1,700 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
| 03/06/2025 |
6.70
|
4,100 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 | |
| 02/06/2025 |
6.61
|
11,600 | 6.07 | 6.61 | 6.07 | 0 | 9,000 | -0.1 | |
| 30/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 29/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 28/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 27/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 26/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 23/05/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 22/05/2025 |
6.70
|
2,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 21/05/2025 |
6.25
|
800 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 | |
| 20/05/2025 |
6.25
|
10,200 | 6.16 | 6.25 | 6.16 | 0 | 0 | 0 | |
| 19/05/2025 |
6.16
|
600 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 16/05/2025 |
6.16
|
4,800 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 15/05/2025 |
6.16
|
400 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 14/05/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 13/05/2025 |
5.98
|
700 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 12/05/2025 |
6.52
|
1,100 | 6.34 | 6.52 | 6.34 | 0 | 0 | 0 | |
| 09/05/2025 |
6.07
|
6,000 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 | |
| 08/05/2025 |
6.07
|
8,800 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 | |
| 07/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 06/05/2025 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 05/05/2025 |
5.54
|
1,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 29/04/2025 |
5.80
|
1,800 | 5.98 | 5.98 | 5.80 | 0 | 0 | 0 | |
| 28/04/2025 |
5.98
|
8,300 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 25/04/2025 |
5.45
|
800 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
| 24/04/2025 |
5.98
|
1,300 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 | |
| 23/04/2025 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 22/04/2025 |
5.89
|
800 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 21/04/2025 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 18/04/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 17/04/2025 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 16/04/2025 |
5.98
|
4,200 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 | |
| 15/04/2025 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 14/04/2025 |
6.07
|
3,100 | 6.34 | 6.34 | 6.07 | 0 | 0 | 0 | |