| 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) |
0.33 | 3.48% | 22,555,400 | 338,300 | 3.0 |
8.75
9.90
9.90
|
|
2 tháng
(2025-10-06) |
0.18 | 1.87% | 35,105,800 | 689,600 | 6.1 |
8.66
10.10
9.90
|
|
3 tháng
(2025-09-05) |
-1.59 | -13.95% | 53,986,800 | 689,600 | 6.1 |
8.66
11.40
9.90
|
|
6 tháng
(2025-06-09) |
0.82 | 9.11% | 132,044,500 | 688,600 | 6.1 |
8.66
12.65
9.90
|
|
12 tháng
(2024-12-09) |
3.85 | 64.70% | 179,532,500 | 632,790 | 5.7 |
5.88
12.65
9.90
|
|
24 tháng
(2023-12-15) |
4.85 | 97.59% | 214,889,800 | 616,690 | 5.6 |
4.78
12.65
9.90
|
|
36 tháng
(2022-12-20) |
5.16 | 111.01% | 229,516,300 | 629,390 | 5.6 |
4.09
12.65
9.90
|
|
60 tháng
(2020-12-30) |
1.17 | 13.56% | 359,506,220 | 516,260 | 3.9 |
4.09
12.65
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
10.60
|
1,782,800 | 11 | 11.10 | 10.50 | 0 | 0 | 0 | |
| 14/07/2025 |
10.95
|
2,139,200 | 10.75 | 11 | 10.35 | 0 | 0 | 0 | |
| 11/07/2025 |
10.75
|
1,330,100 | 10.30 | 10.75 | 10.05 | 0 | 0 | 0 | |
| 10/07/2025 |
10.35
|
541,100 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 | |
| 09/07/2025 |
10.35
|
1,113,900 | 10.50 | 10.60 | 10 | 0 | 1,000 | 0 | |
| 08/07/2025 |
10.50
|
1,983,100 | 10.10 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 07/07/2025 |
10.05
|
2,073,600 | 9.95 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 04/07/2025 |
10
|
1,077,700 | 9.63 | 10 | 9.42 | 0 | 0 | 0 | |
| 03/07/2025 |
9.63
|
1,607,800 | 9.45 | 9.64 | 9.32 | 0 | 0 | 0 | |
| 02/07/2025 |
9.52
|
307,000 | 9.49 | 9.58 | 9.43 | 0 | 0 | 0 | |
| 01/07/2025 |
9.50
|
742,800 | 9.63 | 9.63 | 9.32 | 0 | 0 | 0 | |
| 30/06/2025 |
9.62
|
1,111,300 | 9.72 | 9.72 | 9.44 | 0 | 0 | 0 | |
| 27/06/2025 |
9.66
|
853,700 | 9.82 | 9.82 | 9.43 | 0 | 0 | 0 | |
| 26/06/2025 |
9.79
|
810,800 | 9.88 | 9.94 | 9.56 | 0 | 0 | 0 | |
| 25/06/2025 |
9.87
|
577,000 | 9.80 | 9.89 | 9.60 | 0 | 0 | 0 | |
| 24/06/2025 |
9.75
|
902,600 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 23/06/2025 |
9.90
|
925,000 | 9.92 | 9.98 | 9.58 | 0 | 0 | 0 | |
| 20/06/2025 |
9.92
|
1,725,300 | 9.55 | 10 | 9.22 | 0 | 0 | 0 | |
| 19/06/2025 |
9.45
|
1,703,300 | 9.62 | 9.65 | 9.24 | 0 | 0 | 0 | |
| 18/06/2025 |
9.61
|
404,100 | 9.70 | 9.70 | 9.51 | 0 | 0 | 0 | |
| 17/06/2025 |
9.72
|
550,400 | 9.85 | 9.90 | 9.53 | 0 | 0 | 0 | |
| 16/06/2025 |
9.82
|
856,100 | 9.80 | 9.99 | 9.32 | 0 | 0 | 0 | |
| 13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
| 13/06/2025 |
9.63
|
853,800 | 9.77 | 9.80 | 9.35 | 0 | 0 | 0 | |
| 12/06/2025 |
9.39
|
887,800 | 9.56 | 9.65 | 9.04 | 0 | 0 | 0 | |
| 11/06/2025 |
9.47
|
1,279,800 | 9.17 | 9.56 | 8.77 | 0 | 0 | 0 | |
| 10/06/2025 |
9.17
|
1,406,800 | 8.99 | 9.30 | 8.62 | 0 | 0 | 0 | |
| 09/06/2025 |
8.99
|
1,190,600 | 9.12 | 9.17 | 8.66 | 0 | 0 | 0 | |
| 06/06/2025 |
9.08
|
728,000 | 9.25 | 9.25 | 8.69 | 0 | 0 | 0 | |
| 05/06/2025 |
9.12
|
1,070,300 | 9.04 | 9.34 | 8.64 | 0 | 0 | 0 | |
| 04/06/2025 |
9.04
|
979,100 | 9.34 | 9.61 | 8.86 | 0 | 500 | -0.0 | |
| 03/06/2025 |
9.21
|
442,100 | 9.56 | 9.56 | 9.08 | 0 | 0 | 0 | |
| 02/06/2025 |
9.25
|
978,000 | 9.25 | 9.69 | 9.21 | 0 | 0 | 0 | |
| 30/05/2025 |
9.12
|
575,500 | 9.39 | 9.56 | 9.12 | 0 | 0 | 0 | |
| 29/05/2025 |
9.30
|
682,300 | 9.17 | 9.56 | 9.12 | 0 | 0 | 0 | |
| 28/05/2025 |
9.04
|
757,600 | 8.90 | 9.43 | 8.90 | 0 | 0 | 0 | |
| 27/05/2025 |
8.82
|
1,411,100 | 8.71 | 8.86 | 8.35 | 0 | 0 | 0 | |
| 26/05/2025 |
8.61
|
1,743,700 | 8.64 | 8.65 | 8.34 | 0 | 0 | 0 | |
| 23/05/2025 |
8.60
|
389,500 | 8.50 | 8.73 | 8.47 | 0 | 0 | 0 | |
| 22/05/2025 |
8.38
|
935,800 | 8.42 | 8.50 | 8.18 | 0 | 0 | 0 | |
| 21/05/2025 |
8.38
|
648,500 | 8.34 | 8.38 | 8 | 0 | 0 | 0 | |
| 20/05/2025 |
8.32
|
549,200 | 8.18 | 8.42 | 7.95 | 0 | 0 | 0 | |
| 19/05/2025 |
8.18
|
895,200 | 8.17 | 8.19 | 7.74 | 0 | 0 | 0 | |
| 16/05/2025 |
8.18
|
320,400 | 8.24 | 8.25 | 8.04 | 0 | 0 | 0 | |
| 15/05/2025 |
8.23
|
1,214,000 | 8.33 | 8.46 | 8.03 | 0 | 0 | 0 | |
| 14/05/2025 |
8.33
|
540,000 | 8.45 | 8.51 | 8.16 | 0 | 0 | 0 | |
| 13/05/2025 |
8.41
|
1,095,500 | 7.96 | 8.46 | 7.82 | 0 | 0 | 0 | |
| 12/05/2025 |
7.96
|
488,300 | 7.88 | 7.97 | 7.68 | 0 | 0 | 0 | |
| 09/05/2025 |
7.88
|
523,000 | 8.03 | 8.03 | 7.66 | 0 | 0 | 0 | |
| 08/05/2025 |
7.98
|
755,100 | 8.01 | 8.11 | 7.56 | 0 | 0 | 0 | |
| 07/05/2025 |
7.84
|
469,200 | 7.77 | 7.88 | 7.63 | 0 | 0 | 0 | |
| 06/05/2025 |
7.82
|
730,800 | 8.03 | 8.06 | 7.63 | 0 | 0 | 0 | |
| 05/05/2025 |
8.03
|
374,200 | 8.11 | 8.11 | 7.61 | 0 | 0 | 0 | |
| 29/04/2025 |
7.78
|
215,800 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 28/04/2025 |
7.81
|
379,200 | 8.11 | 8.11 | 7.68 | 0 | 0 | 0 | |
| 25/04/2025 |
7.82
|
146,600 | 7.89 | 7.89 | 7.68 | 0 | 0 | 0 | |
| 24/04/2025 |
7.89
|
772,800 | 7.68 | 8.11 | 7.41 | 0 | 0 | 0 | |
| 23/04/2025 |
7.80
|
284,700 | 8.03 | 8.18 | 7.66 | 0 | 0 | 0 | |
| 22/04/2025 |
7.87
|
848,500 | 7.35 | 7.87 | 6.85 | 0 | 0 | 0 | |
| 21/04/2025 |
7.36
|
370,700 | 7.41 | 7.98 | 7.30 | 0 | 0 | 0 | |
| 18/04/2025 |
7.56
|
795,200 | 7.62 | 7.62 | 7.20 | 0 | 0 | 0 | |
| 17/04/2025 |
7.15
|
475,400 | 6.59 | 7.15 | 6.51 | 0 | 0 | 0 | |
| 16/04/2025 |
6.68
|
189,900 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 | |
| 15/04/2025 |
6.72
|
193,100 | 6.63 | 6.84 | 6.63 | 0 | 0 | 0 | |
| 14/04/2025 |
6.75
|
276,900 | 7.02 | 7.02 | 6.68 | 0 | 0 | 0 | |
| 11/04/2025 |
6.84
|
467,800 | 6.80 | 6.84 | 6.49 | 0 | 0 | 0 | |
| 10/04/2025 |
6.59
|
785,300 | 6.49 | 6.59 | 6.45 | 0 | 0 | 0 | |
| 09/04/2025 |
6.16
|
840,600 | 6.16 | 6.58 | 6.16 | 0 | 0 | 0 | |
| 08/04/2025 |
6.61
|
156,900 | 6.93 | 7.06 | 6.61 | 0 | 0 | 0 | |
| 04/04/2025 |
7.11
|
572,100 | 6.67 | 7.11 | 6.42 | 0 | 0 | 0 | |
| 03/04/2025 |
6.82
|
1,153,100 | 6.50 | 6.82 | 6.39 | 0 | 0 | 0 | |
| 02/04/2025 |
6.86
|
301,100 | 6.74 | 6.89 | 6.67 | 0 | 0 | 0 | |
| 01/04/2025 |
6.67
|
359,000 | 6.75 | 6.89 | 6.58 | 0 | 0 | 0 | |
| 31/03/2025 |
6.54
|
600,200 | 6.41 | 6.58 | 6.37 | 0 | 0 | 0 | |
| 28/03/2025 |
6.51
|
478,700 | 6.74 | 6.74 | 6.49 | 0 | 0 | 0 | |
| 27/03/2025 |
6.61
|
441,500 | 6.84 | 6.89 | 6.50 | 0 | 0 | 0 | |
| 26/03/2025 |
6.78
|
593,800 | 6.80 | 6.90 | 6.62 | 0 | 0 | 0 | |
| 25/03/2025 |
6.52
|
1,208,800 | 6.14 | 6.52 | 6.10 | 0 | 0 | 0 | |
| 24/03/2025 |
6.10
|
137,400 | 6.08 | 6.10 | 6.02 | 0 | 42,300 | -0.3 | |
| 21/03/2025 |
6.08
|
237,200 | 6.01 | 6.09 | 6.01 | 0 | 0 | 0 | |
| 20/03/2025 |
6.01
|
79,000 | 5.97 | 6.04 | 5.96 | 0 | 0 | 0 | |
| 19/03/2025 |
5.97
|
76,100 | 5.99 | 6.04 | 5.88 | 0 | 13,010 | -0.1 | |
| 18/03/2025 |
5.96
|
43,600 | 6.04 | 6.04 | 5.92 | 0 | 0 | 0 | |
| 17/03/2025 |
5.96
|
142,700 | 5.96 | 6.04 | 5.92 | 0 | 0 | 0 | |
| 14/03/2025 |
5.88
|
118,700 | 5.95 | 5.96 | 5.86 | 0 | 0 | 0 | |
| 13/03/2025 |
5.89
|
28,500 | 5.92 | 5.93 | 5.89 | 0 | 0 | 0 | |
| 12/03/2025 |
5.92
|
364,800 | 5.93 | 5.95 | 5.88 | 0 | 0 | 0 | |
| 11/03/2025 |
5.93
|
390,400 | 5.84 | 5.96 | 5.84 | 0 | 0 | 0 | |
| 10/03/2025 |
5.89
|
429,000 | 5.96 | 5.96 | 5.88 | 0 | 0 | 0 | |
| 07/03/2025 |
5.95
|
370,700 | 6.04 | 6.04 | 5.89 | 0 | 0 | 0 | |
| 06/03/2025 |
5.99
|
493,100 | 5.99 | 6.01 | 5.93 | 0 | 0 | 0 | |
| 05/03/2025 |
6.02
|
288,000 | 6.03 | 6.05 | 6.01 | 0 | 0 | 0 | |
| 04/03/2025 |
6.02
|
321,800 | 6.05 | 6.05 | 6 | 0 | 0 | 0 | |
| 03/03/2025 |
6.05
|
336,700 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 | |
| 28/02/2025 |
6.04
|
106,700 | 6.04 | 6.05 | 6.01 | 0 | 0 | 0 | |
| 27/02/2025 |
6.04
|
133,300 | 6.07 | 6.08 | 6.04 | 0 | 0 | 0 | |
| 26/02/2025 |
6.06
|
130,600 | 6.05 | 6.14 | 6.04 | 0 | 0 | 0 | |
| 25/02/2025 |
6.05
|
118,000 | 6.10 | 6.13 | 6.05 | 0 | 0 | 0 | |
| 24/02/2025 |
6.10
|
175,000 | 6.16 | 6.17 | 6.05 | 0 | 0 | 0 | |
| 21/02/2025 |
6.16
|
390,500 | 6.14 | 6.31 | 6.14 | 0 | 0 | 0 | |
| 20/02/2025 |
6.14
|
382,400 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 | |