| 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) |
-0.60 | -7.74% | 5,005,400 | -2,800 | -0.0 |
7.14
7.75
7.16
|
|
2 tháng
(2025-11-28) |
-1.11 | -13.44% | 10,063,200 | -15,500 | -0.1 |
7.14
8.26
7.16
|
|
3 tháng
(2025-10-29) |
-0.54 | -7.02% | 17,633,800 | 11,200 | 0.1 |
7.14
8.27
7.16
|
|
6 tháng
(2025-07-31) |
-2.05 | -22.28% | 46,187,300 | -66,100 | -0.4 |
7.14
9.50
7.16
|
|
12 tháng
(2025-02-03) |
1.66 | 30.22% | 102,611,900 | -8,410 | -0.3 |
5.43
9.50
7.16
|
|
24 tháng
(2024-02-07) |
-1.11 | -13.48% | 256,716,700 | -2,048,007 | -18.9 |
4
9.55
7.16
|
|
36 tháng
(2023-02-13) |
-23.76 | -76.87% | 415,683,200 | -2,272,657 | -35.1 |
4
33.18
7.16
|
|
60 tháng
(2021-02-22) |
-4.33 | -37.72% | 541,527,400 | -2,188,310 | -31.9 |
4
33.18
7.16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
8.80
|
1,047,800 | 8.99 | 8.99 | 8.65 | 64,400 | 51,900 | 0.1 | |
| 04/09/2025 |
9
|
1,714,300 | 8.86 | 9.09 | 8.69 | 80,200 | 74,500 | 0.0 | |
| 03/09/2025 |
8.86
|
193,900 | 8.81 | 8.86 | 8.68 | 31,100 | 11,800 | 0.2 | |
| 29/08/2025 |
8.82
|
799,900 | 8.74 | 8.90 | 8.58 | 70,000 | 20,100 | 0.4 | |
| 28/08/2025 |
8.66
|
171,600 | 8.68 | 8.68 | 8.46 | 200 | 23,200 | 0 | |
| 27/08/2025 |
8.68
|
236,700 | 8.60 | 8.68 | 8.44 | 6,400 | 23,000 | -0.1 | |
| 26/08/2025 |
8.56
|
1,081,600 | 8.50 | 8.90 | 8.38 | 15,600 | 1,100 | 0.1 | |
| 25/08/2025 |
8.41
|
666,800 | 9.04 | 9.04 | 7.89 | 60,100 | 9,200 | 0.4 | |
| 22/08/2025 |
8.48
|
2,071,300 | 8.80 | 8.80 | 8.19 | 85,100 | 30,900 | 0.4 | |
| 21/08/2025 |
8.80
|
493,400 | 8.95 | 9.07 | 8.75 | 1,200 | 19,400 | -0.2 | |
| 20/08/2025 |
8.99
|
340,300 | 9.08 | 9.08 | 8.80 | 7,100 | 500 | 0.1 | |
| 19/08/2025 |
8.99
|
282,900 | 9.08 | 9.09 | 8.96 | 30,100 | 1,800 | 0.3 | |
| 18/08/2025 |
9.02
|
252,400 | 8.90 | 9.09 | 8.90 | 20,200 | 2,700 | 0.2 | |
| 15/08/2025 |
8.90
|
537,200 | 9.09 | 9.09 | 8.90 | 200 | 14,300 | -0.1 | |
| 14/08/2025 |
9.09
|
648,700 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 | |
| 13/08/2025 |
9.13
|
1,247,900 | 9.11 | 9.23 | 8.91 | 5,100 | 37,100 | -0.3 | |
| 12/08/2025 |
9.06
|
1,004,800 | 9.30 | 9.30 | 8.99 | 14,500 | 22,900 | -0.1 | |
| 11/08/2025 |
9.30
|
702,900 | 9.50 | 9.50 | 9.10 | 800 | 24,100 | -0.2 | |
| 08/08/2025 |
9.34
|
1,822,100 | 9.70 | 9.70 | 9 | 37,100 | 42,600 | -0.1 | |
| 07/08/2025 |
9.50
|
1,630,100 | 9.18 | 9.70 | 9.10 | 16,500 | 21,000 | -0.0 | |
| 06/08/2025 |
9.09
|
262,600 | 9.06 | 9.18 | 9 | 30,500 | 0 | 0.3 | |
| 05/08/2025 |
9.09
|
848,100 | 9.18 | 9.18 | 8.90 | 22,900 | 8,900 | 0.1 | |
| 04/08/2025 |
9.14
|
509,000 | 8.99 | 9.20 | 8.99 | 40,700 | 800 | 0.4 | |
| 01/08/2025 |
9.09
|
502,300 | 9.10 | 9.19 | 8.96 | 100 | 16,400 | -0.1 | |
| 31/07/2025 |
9.20
|
570,600 | 9.35 | 9.35 | 8.99 | 200 | 59,200 | -0.5 | |
| 30/07/2025 |
9.30
|
650,400 | 9.29 | 9.39 | 9 | 6,700 | 0 | 0.1 | |
| 29/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/07/2025 |
9.39
|
1,119,700 | 9.70 | 9.70 | 8.95 | 3,100 | 0 | 0.0 | |
| 28/07/2025 |
9.14
|
2,767,900 | 8.45 | 9.14 | 8.45 | 73,400 | 1,200 | 0.7 | |
| 25/07/2025 |
8.55
|
363,700 | 8.64 | 8.64 | 8.49 | 1,700 | 0 | 0.0 | |
| 24/07/2025 |
8.62
|
348,100 | 8.50 | 8.69 | 8.45 | 700 | 2,100 | -0.0 | |
| 23/07/2025 |
8.61
|
716,400 | 8.55 | 8.70 | 8.42 | 3,700 | 29,900 | -0.2 | |
| 22/07/2025 |
8.68
|
557,300 | 8.75 | 8.75 | 8.53 | 100 | 900 | -0.0 | |
| 21/07/2025 |
8.81
|
696,100 | 8.96 | 8.98 | 8.55 | 1,100 | 3,400 | -0.0 | |
| 18/07/2025 |
8.95
|
1,399,100 | 9 | 9.09 | 8.55 | 31,100 | 5,200 | 0.2 | |
| 17/07/2025 |
8.79
|
978,200 | 8.77 | 8.85 | 8.45 | 1,300 | 26,500 | -0.2 | |
| 16/07/2025 |
8.82
|
798,200 | 8.73 | 8.88 | 8.45 | 3,700 | 1,100 | 0.0 | |
| 15/07/2025 |
8.89
|
569,200 | 9.09 | 9.09 | 8.55 | 5,200 | 26,800 | -0.2 | |
| 14/07/2025 |
8.77
|
1,371,100 | 8.25 | 8.77 | 8.25 | 20,600 | 10,800 | 0.1 | |
| 11/07/2025 |
8.20
|
353,600 | 8.22 | 8.25 | 8.14 | 3,800 | 0 | 0 | |
| 10/07/2025 |
8.22
|
246,300 | 8.25 | 8.30 | 8.18 | 27,600 | 800 | 0 | |
| 09/07/2025 |
8.22
|
328,600 | 8.25 | 8.27 | 8.17 | 1,200 | 600 | 0 | |
| 08/07/2025 |
8.27
|
180,100 | 8.30 | 8.30 | 8.18 | 4,000 | 1,000 | 0.0 | |
| 07/07/2025 |
8.30
|
228,000 | 8.36 | 8.41 | 8.17 | 0 | 0 | 0 | |
| 04/07/2025 |
8.25
|
217,300 | 8.29 | 8.29 | 8.17 | 7,300 | 0 | 0.1 | |
| 03/07/2025 |
8.25
|
389,800 | 8.17 | 8.27 | 8.15 | 3,300 | 300 | 0.0 | |
| 02/07/2025 |
8.18
|
635,400 | 8.05 | 8.20 | 8.05 | 0 | 10,000 | -0.1 | |
| 01/07/2025 |
8.07
|
276,800 | 8.27 | 8.30 | 8.07 | 0 | 600 | -0.0 | |
| 30/06/2025 |
8.25
|
270,400 | 8.28 | 8.32 | 8.16 | 300 | 0 | 0.0 | |
| 27/06/2025 |
8.25
|
165,700 | 8.25 | 8.31 | 8.21 | 0 | 0 | 0 | |
| 26/06/2025 |
8.25
|
155,600 | 8.18 | 8.33 | 8.18 | 0 | 5,000 | -0.0 | |
| 25/06/2025 |
8.30
|
241,300 | 8.29 | 8.33 | 8.18 | 700 | 0 | 0.0 | |
| 24/06/2025 |
8.34
|
342,800 | 8.35 | 8.35 | 8.19 | 500 | 0 | 0.0 | |
| 23/06/2025 |
8.33
|
462,600 | 8.24 | 8.36 | 8.05 | 0 | 3,600 | -0.0 | |
| 20/06/2025 |
8.25
|
239,000 | 8.45 | 8.45 | 8.25 | 0 | 0 | 0 | |
| 19/06/2025 |
8.41
|
222,900 | 8.40 | 8.41 | 8.27 | 0 | 0 | 0 | |
| 18/06/2025 |
8.45
|
306,500 | 8.45 | 8.51 | 8.35 | 3,600 | 0 | 0.0 | |
| 17/06/2025 |
8.45
|
819,500 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
| 16/06/2025 |
8.43
|
259,400 | 8.38 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 13/06/2025 |
8.43
|
505,000 | 8.45 | 8.45 | 8.18 | 0 | 900 | -0.0 | |
| 12/06/2025 |
8.51
|
341,900 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 11/06/2025 |
8.62
|
814,700 | 8.91 | 8.95 | 8.36 | 0 | 0 | 0 | |
| 10/06/2025 |
8.50
|
1,028,400 | 8.32 | 8.72 | 8.18 | 900 | 0 | 0.0 | |
| 09/06/2025 |
8.39
|
193,900 | 8.41 | 8.45 | 8.32 | 0 | 0 | 0 | |
| 06/06/2025 |
8.36
|
134,300 | 8.55 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 05/06/2025 |
8.55
|
362,400 | 8.52 | 8.71 | 8.45 | 0 | 0 | 0 | |
| 04/06/2025 |
8.50
|
441,200 | 8.49 | 8.64 | 8.36 | 0 | 1,300 | -0.0 | |
| 03/06/2025 |
8.45
|
257,700 | 8.65 | 8.68 | 8.45 | 0 | 500 | -0.0 | |
| 02/06/2025 |
8.63
|
575,800 | 8.51 | 8.97 | 8.37 | 0 | 19,000 | -0.2 | |
| 30/05/2025 |
8.51
|
260,700 | 8.50 | 8.61 | 8.27 | 800 | 0 | 0.0 | |
| 29/05/2025 |
8.61
|
613,200 | 8.80 | 8.81 | 8.45 | 0 | 23,400 | -0.2 | |
| 28/05/2025 |
8.70
|
943,300 | 8.47 | 8.98 | 8.42 | 20,000 | 0 | 0.2 | |
| 27/05/2025 |
8.44
|
415,300 | 8.44 | 8.49 | 8.27 | 0 | 13,900 | -0.1 | |
| 26/05/2025 |
8.43
|
275,400 | 8.33 | 8.45 | 8.20 | 23,400 | 16,900 | 0.1 | |
| 23/05/2025 |
8.41
|
439,100 | 8.19 | 8.50 | 8.18 | 0 | 3,700 | -0.0 | |
| 22/05/2025 |
8.41
|
549,500 | 8.59 | 8.59 | 8.23 | 0 | 0 | 0 | |
| 21/05/2025 |
8.41
|
715,900 | 8.21 | 8.50 | 8.04 | 30,800 | 0 | 0.3 | |
| 20/05/2025 |
8.32
|
239,500 | 8.33 | 8.40 | 8.20 | 3,700 | 2,500 | 0.0 | |
| 19/05/2025 |
8.33
|
772,800 | 8.35 | 8.35 | 7.96 | 0 | 24,800 | 0 | |
| 16/05/2025 |
8.35
|
658,100 | 8.71 | 8.71 | 8.35 | 0 | 0 | 0 | |
| 15/05/2025 |
8.72
|
331,100 | 8.82 | 8.82 | 8.41 | 2,500 | 0 | 0 | |
| 14/05/2025 |
8.67
|
1,250,400 | 8.18 | 8.73 | 8.14 | 33,800 | 26,100 | 0 | |
| 13/05/2025 |
8.16
|
191,300 | 8.23 | 8.24 | 8.09 | 0 | 6,100 | 0 | |
| 12/05/2025 |
8.16
|
205,900 | 8.23 | 8.23 | 8 | 0 | 6,900 | 0 | |
| 09/05/2025 |
8.22
|
433,000 | 8.32 | 8.32 | 7.82 | 0 | 200 | 0 | |
| 08/05/2025 |
8.22
|
300,300 | 8.27 | 8.27 | 8.03 | 500 | 0 | 0 | |
| 07/05/2025 |
8.09
|
742,500 | 8.25 | 8.38 | 8.09 | 39,100 | 0 | 0 | |
| 06/05/2025 |
8.18
|
699,100 | 8.32 | 8.32 | 8.05 | 0 | 7,500 | 0 | |
| 05/05/2025 |
8.25
|
672,500 | 8.14 | 8.32 | 8 | 5,000 | 0 | 0 | |
| 29/04/2025 |
8.05
|
1,397,700 | 7.79 | 8.11 | 7.64 | 1,000 | 0 | 0.0 | |
| 28/04/2025 |
7.58
|
388,700 | 7.27 | 7.64 | 7.15 | 7,500 | 0 | 0.1 | |
| 25/04/2025 |
7.27
|
132,300 | 7.40 | 7.40 | 7.15 | 0 | 2,800 | -0.0 | |
| 24/04/2025 |
7.27
|
85,600 | 7.23 | 7.45 | 7.15 | 0 | 0 | 0 | |
| 23/04/2025 |
7.27
|
101,700 | 7.27 | 7.27 | 7.11 | 0 | 0 | 0 | |
| 22/04/2025 |
7.20
|
288,500 | 7.27 | 7.27 | 6.76 | 2,800 | 10,000 | -0.1 | |
| 21/04/2025 |
7.27
|
238,800 | 7.64 | 7.64 | 7.26 | 0 | 0 | 0 | |
| 18/04/2025 |
7.55
|
421,200 | 7.45 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 17/04/2025 |
7.41
|
147,200 | 7.42 | 7.42 | 7.25 | 0 | 3,500 | -0.0 | |
| 16/04/2025 |
7.42
|
548,300 | 7.39 | 7.73 | 7.18 | 0 | 0 | 0 | |
| 15/04/2025 |
7.39
|
329,400 | 7.55 | 7.68 | 7.27 | 0 | 0 | 0 | |
| 14/04/2025 |
7.50
|
881,600 | 7.54 | 7.54 | 6.87 | 3,500 | 8,700 | -0.0 | |