| 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 | -4.35% | 1,228,600 | 0 | 0 |
8.80
9.20
8.90
|
|
2 tháng
(2025-11-28) |
-0.50 | -5.38% | 2,299,600 | -4,500 | -0.0 |
8.80
9.60
8.90
|
|
3 tháng
(2025-10-29) |
-0.80 | -8.33% | 4,153,200 | -4,500 | -0.0 |
8.80
9.70
8.90
|
|
6 tháng
(2025-07-31) |
-1.01 | -10.29% | 28,167,900 | -5,500 | -0.0 |
8.48
12
8.90
|
|
12 tháng
(2025-02-03) |
1.75 | 24.86% | 48,550,448 | -11,800 | -0.1 |
5.62
12
8.90
|
|
24 tháng
(2024-02-07) |
0.55 | 6.62% | 119,771,432 | -15,319 | -0.1 |
5.62
12.34
8.90
|
|
36 tháng
(2023-02-13) |
2.62 | 42.30% | 192,512,204 | -17,768 | -0.2 |
5.62
12.34
8.90
|
|
60 tháng
(2021-02-22) |
-9.11 | -50.86% | 601,369,980 | -84,860 | -1.4 |
4.86
27.58
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
9.70
|
284,600 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 04/09/2025 |
9.90
|
747,500 | 9 | 9.90 | 9 | 0 | 0 | 0 | |
| 03/09/2025 |
9
|
126,800 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 29/08/2025 |
8.90
|
155,800 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 | |
| 28/08/2025 |
8.90
|
132,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 27/08/2025 |
8.80
|
241,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/08/2025 |
8.90
|
110,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 25/08/2025 |
8.70
|
129,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 22/08/2025 |
8.90
|
343,000 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 21/08/2025 |
9.10
|
281,800 | 9.10 | 9.20 | 8.90 | 0 | 1,000 | -0.0 | |
| 20/08/2025 |
9.10
|
316,800 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 19/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 19/08/2025 |
9.10
|
300,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 18/08/2025 |
8.86
|
281,000 | 8.10 | 9.05 | 8.10 | 0 | 0 | 0 | |
| 15/08/2025 |
8.95
|
302,300 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 | |
| 14/08/2025 |
8.95
|
197,000 | 8.95 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 13/08/2025 |
8.86
|
374,900 | 9.14 | 9.24 | 8.67 | 0 | 0 | 0 | |
| 12/08/2025 |
9.14
|
319,000 | 8.95 | 9.43 | 8.95 | 0 | 0 | 0 | |
| 11/08/2025 |
8.95
|
379,400 | 8.86 | 9.14 | 8.86 | 0 | 0 | 0 | |
| 08/08/2025 |
8.86
|
313,900 | 8.76 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 07/08/2025 |
8.76
|
211,900 | 8.76 | 8.86 | 8.57 | 0 | 0 | 0 | |
| 06/08/2025 |
8.76
|
300,100 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 05/08/2025 |
8.48
|
868,000 | 9.14 | 9.24 | 8.29 | 0 | 0 | 0 | |
| 04/08/2025 |
9.14
|
225,700 | 9.14 | 9.33 | 8.67 | 0 | 0 | 0 | |
| 01/08/2025 |
9.14
|
541,600 | 9.81 | 10 | 9.14 | 0 | 0 | 0 | |
| 31/07/2025 |
9.81
|
827,800 | 9.71 | 10.19 | 9.43 | 0 | 0 | 0 | |
| 30/07/2025 |
9.43
|
937,500 | 8.57 | 9.43 | 8.57 | 0 | 0 | 0 | |
| 29/07/2025 |
8.57
|
860,600 | 9.33 | 9.71 | 8.57 | 0 | 0 | 0 | |
| 28/07/2025 |
9.05
|
471,100 | 8.29 | 9.05 | 8.29 | 0 | 0 | 0 | |
| 25/07/2025 |
8.29
|
443,500 | 8 | 8.38 | 8 | 0 | 0 | 0 | |
| 24/07/2025 |
8
|
199,400 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 | |
| 23/07/2025 |
8.10
|
266,500 | 8 | 8.19 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
205,100 | 7.90 | 8 | 7.62 | 0 | 0 | 0 | |
| 21/07/2025 |
7.90
|
290,900 | 8.10 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 18/07/2025 |
8
|
340,800 | 8 | 8.38 | 7.90 | 0 | 0 | 0 | |
| 17/07/2025 |
8
|
744,900 | 7.52 | 8 | 7.52 | 0 | 0 | 0 | |
| 16/07/2025 |
7.52
|
276,000 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 | |
| 15/07/2025 |
7.43
|
325,400 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 | |
| 14/07/2025 |
7.33
|
107,600 | 7.33 | 7.43 | 7.24 | 0 | 100 | -0.0 | |
| 11/07/2025 |
7.33
|
146,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 10/07/2025 |
7.33
|
120,600 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 09/07/2025 |
7.24
|
320,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 08/07/2025 |
7.33
|
540,000 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 07/07/2025 |
7.14
|
127,000 | 7.05 | 7.14 | 6.95 | 0 | 0 | 0 | |
| 04/07/2025 |
7.05
|
137,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 | |
| 03/07/2025 |
7.14
|
262,900 | 6.95 | 7.14 | 6.95 | 0 | 0 | 0 | |
| 02/07/2025 |
7.05
|
89,000 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 01/07/2025 |
6.95
|
56,300 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 | |
| 30/06/2025 |
6.86
|
29,400 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 | |
| 27/06/2025 |
6.95
|
154,400 | 6.86 | 7.05 | 6.67 | 0 | 0 | 0 | |
| 26/06/2025 |
6.95
|
25,300 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 | |
| 25/06/2025 |
6.86
|
68,700 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 | |
| 24/06/2025 |
6.86
|
62,600 | 6.86 | 6.86 | 6.76 | 0 | 0 | 0 | |
| 23/06/2025 |
6.86
|
12,300 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 | |
| 20/06/2025 |
6.76
|
74,400 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 | |
| 19/06/2025 |
6.76
|
53,900 | 6.76 | 6.86 | 6.76 | 0 | 0 | 0 | |
| 18/06/2025 |
6.76
|
33,100 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 | |
| 17/06/2025 |
6.76
|
20,600 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 | |
| 16/06/2025 |
6.86
|
32,100 | 6.76 | 7.14 | 6.67 | 0 | 0 | 0 | |
| 13/06/2025 |
6.67
|
173,100 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 | |
| 12/06/2025 |
7.05
|
26,900 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 11/06/2025 |
7.05
|
89,800 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 | |
| 10/06/2025 |
7.05
|
38,700 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 09/06/2025 |
7.05
|
60,300 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 | |
| 06/06/2025 |
7.14
|
67,900 | 7.24 | 7.33 | 7.05 | 0 | 0 | 0 | |
| 05/06/2025 |
7.24
|
71,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 04/06/2025 |
7.24
|
61,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 03/06/2025 |
7.24
|
140,800 | 7.05 | 7.33 | 7.05 | 0 | 0 | 0 | |
| 02/06/2025 |
7.05
|
115,000 | 6.86 | 7.14 | 6.76 | 0 | 0 | 0 | |
| 30/05/2025 |
6.95
|
107,500 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 | |
| 29/05/2025 |
7.05
|
47,700 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 28/05/2025 |
7.05
|
61,700 | 6.95 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 27/05/2025 |
6.95
|
58,900 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 | |
| 26/05/2025 |
6.95
|
194,000 | 6.67 | 6.95 | 6.57 | 0 | 0 | 0 | |
| 23/05/2025 |
6.76
|
42,100 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 | |
| 22/05/2025 |
6.67
|
117,900 | 6.57 | 6.76 | 6.48 | 0 | 0 | 0 | |
| 21/05/2025 |
6.67
|
65,700 | 6.76 | 6.76 | 6.48 | 0 | 0 | 0 | |
| 20/05/2025 |
6.76
|
128,600 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 | |
| 19/05/2025 |
6.67
|
40,500 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 | |
| 16/05/2025 |
6.76
|
46,700 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 | |
| 15/05/2025 |
6.76
|
121,600 | 6.76 | 6.76 | 6.57 | 0 | 0 | 0 | |
| 14/05/2025 |
6.76
|
23,800 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 | |
| 13/05/2025 |
6.86
|
243,400 | 6.38 | 6.95 | 6.38 | 0 | 0 | 0 | |
| 12/05/2025 |
6.38
|
63,300 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 | |
| 09/05/2025 |
6.38
|
43,000 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 | |
| 08/05/2025 |
6.48
|
42,300 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 | |
| 07/05/2025 |
6.38
|
15,200 | 6.38 | 6.48 | 6.38 | 0 | 0 | 0 | |
| 06/05/2025 |
6.48
|
56,500 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
| 05/05/2025 |
6.38
|
64,800 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
| 29/04/2025 |
6.38
|
23,800 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 | |
| 28/04/2025 |
6.38
|
29,800 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 | |
| 25/04/2025 |
6.38
|
20,000 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
| 24/04/2025 |
6.38
|
51,500 | 6.29 | 6.38 | 6.29 | 0 | 0 | 0 | |
| 23/04/2025 |
6.38
|
87,600 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
| 22/04/2025 |
6.29
|
90,500 | 6.48 | 6.48 | 6 | 0 | 0 | 0 | |
| 21/04/2025 |
6.48
|
7,800 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 | |
| 18/04/2025 |
6.57
|
119,500 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 | |
| 17/04/2025 |
6.48
|
127,200 | 6.38 | 6.48 | 6.29 | 0 | 0 | 0 | |
| 16/04/2025 |
6.38
|
68,800 | 6 | 6.38 | 6 | 0 | 0 | 0 | |
| 15/04/2025 |
6
|
206,300 | 6.38 | 6.48 | 6 | 0 | 0 | 0 | |
| 14/04/2025 |
6.38
|
91,400 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 | |