| 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 | 3.88% | 1,404,700 | 100 | 0.0 |
10.30
10.70
10.70
|
|
2 tháng
(2025-11-28) |
0.20 | 1.90% | 2,636,100 | 28,900 | 0.3 |
10.10
10.70
10.70
|
|
3 tháng
(2025-10-29) |
-0.62 | -5.49% | 3,822,100 | 33,600 | 0.3 |
10.10
11.51
10.70
|
|
6 tháng
(2025-07-31) |
-0.43 | -3.84% | 12,379,300 | 75,400 | 0.7 |
10.10
12.48
10.70
|
|
12 tháng
(2025-02-03) |
3.46 | 47.87% | 22,265,115 | 136,300 | 1.7 |
7.24
12.48
10.70
|
|
24 tháng
(2024-02-07) |
3.56 | 49.96% | 27,333,068 | 140,325 | 1.7 |
6.46
12.48
10.70
|
|
36 tháng
(2023-02-13) |
4.06 | 61.03% | 32,276,722 | 140,525 | 1.7 |
5.78
12.48
10.70
|
|
60 tháng
(2021-02-22) |
3.41 | 46.86% | 58,476,060 | 157,401 | 1.9 |
4.45
14.57
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
11.42
|
181,000 | 11.71 | 11.81 | 11.42 | 0 | 0 | 0 | |
| 04/09/2025 |
11.71
|
141,600 | 12.00 | 12.58 | 11.61 | 2,000 | 0 | 0.0 | |
| 03/09/2025 |
11.51
|
125,200 | 11.71 | 11.71 | 11.42 | 0 | 0 | 0 | |
| 29/08/2025 |
11.61
|
210,400 | 11.61 | 11.71 | 11.42 | 0 | 0 | 0 | |
| 28/08/2025 |
11.61
|
93,700 | 11.71 | 11.71 | 11.42 | 0 | 0 | 0 | |
| 27/08/2025 |
11.61
|
204,800 | 11.81 | 12.00 | 11.42 | 0 | 0 | 0 | |
| 26/08/2025 |
11.81
|
201,300 | 11.71 | 11.90 | 11.42 | 0 | 0 | 0 | |
| 25/08/2025 |
11.61
|
243,000 | 12.39 | 12.48 | 11.42 | 0 | 12,100 | -0.1 | |
| 22/08/2025 |
12.19
|
487,200 | 12.58 | 12.77 | 12.00 | 5,000 | 20,000 | -0.2 | |
| 21/08/2025 |
12.48
|
647,400 | 11.81 | 12.48 | 11.71 | 12,700 | 500 | 0.2 | |
| 20/08/2025 |
11.71
|
399,400 | 11.51 | 11.81 | 11.32 | 0 | 3,000 | -0.0 | |
| 19/08/2025 |
11.51
|
191,600 | 11.61 | 11.61 | 11.42 | 0 | 0 | 0 | |
| 18/08/2025 |
11.61
|
182,200 | 11.81 | 11.81 | 11.42 | 0 | 0 | 0 | |
| 15/08/2025 |
11.71
|
200,300 | 11.71 | 12.00 | 11.51 | 1,500 | 0 | 0 | |
| 14/08/2025 |
11.81
|
412,700 | 11.51 | 12.00 | 11.51 | 4,000 | 0 | 0 | |
| 13/08/2025 |
11.51
|
135,700 | 12.10 | 12.10 | 11.42 | 0 | 0 | 0 | |
| 12/08/2025 |
11.51
|
212,000 | 11.61 | 11.61 | 11.32 | 0 | 0 | 0 | |
| 11/08/2025 |
11.61
|
180,800 | 11.71 | 11.71 | 11.42 | 0 | 0 | 0 | |
| 08/08/2025 |
11.71
|
173,800 | 11.61 | 11.81 | 11.51 | 0 | 3,500 | -0.0 | |
| 07/08/2025 |
11.61
|
139,500 | 11.61 | 11.71 | 11.42 | 0 | 0 | 0 | |
| 06/08/2025 |
11.61
|
165,500 | 11.51 | 11.61 | 11.13 | 0 | 0 | 0 | |
| 05/08/2025 |
11.13
|
516,800 | 11.22 | 11.81 | 11.03 | 3,500 | 19,900 | -0.2 | |
| 04/08/2025 |
11.22
|
154,100 | 11.03 | 11.22 | 10.84 | 0 | 0 | 0 | |
| 01/08/2025 |
11.03
|
61,600 | 11.13 | 11.13 | 10.93 | 1,000 | 0 | 0.0 | |
| 31/07/2025 |
11.13
|
149,600 | 11.32 | 11.32 | 10.84 | 41,200 | 0 | 0.5 | |
| 30/07/2025 |
10.93
|
183,900 | 10.93 | 11.13 | 10.45 | 12,300 | 1,000 | 0.1 | |
| 29/07/2025 |
10.93
|
272,000 | 11.42 | 11.61 | 10.84 | 51,400 | 0 | 0.6 | |
| 28/07/2025 |
11.42
|
274,600 | 11.03 | 11.42 | 10.93 | 1,100 | 0 | 0.0 | |
| 25/07/2025 |
11.03
|
158,500 | 10.93 | 11.03 | 10.93 | 1,000 | 1,300 | -0.0 | |
| 24/07/2025 |
10.93
|
255,100 | 10.84 | 11.03 | 10.74 | 0 | 0 | 0 | |
| 23/07/2025 |
10.84
|
84,200 | 10.93 | 11.03 | 10.16 | 100 | 2,400 | -0.0 | |
| 22/07/2025 |
10.93
|
62,400 | 10.74 | 10.93 | 10.74 | 1,300 | 10,200 | -0.1 | |
| 21/07/2025 |
10.64
|
81,600 | 10.84 | 10.84 | 10.64 | 2,400 | 0 | 0.0 | |
| 18/07/2025 |
10.84
|
92,700 | 11.03 | 11.03 | 10.64 | 5,800 | 100 | 0.1 | |
| 17/07/2025 |
10.93
|
110,600 | 10.84 | 10.93 | 10.74 | 1,000 | 0 | 0.0 | |
| 16/07/2025 |
10.74
|
132,300 | 10.64 | 10.93 | 10.55 | 3,500 | 0 | 0.0 | |
| 15/07/2025 |
10.55
|
171,700 | 10.74 | 11.13 | 10.55 | 0 | 1,200 | -0.0 | |
| 14/07/2025 |
10.64
|
157,700 | 10.45 | 10.74 | 10.35 | 1,000 | 0 | 0.0 | |
| 11/07/2025 |
10.35
|
232,300 | 10.26 | 10.74 | 10.26 | 2,000 | 1,400 | 0.0 | |
| 10/07/2025 |
10.26
|
102,300 | 10.06 | 10.35 | 10.06 | 1,200 | 0 | 0.0 | |
| 09/07/2025 |
10.16
|
156,200 | 10.16 | 10.16 | 9.97 | 1,500 | 300 | 0.0 | |
| 08/07/2025 |
9.87
|
68,000 | 9.87 | 9.97 | 9.77 | 1,000 | 1,600 | 0 | |
| 07/07/2025 |
9.87
|
120,500 | 9.68 | 9.87 | 9.58 | 300 | 700 | 0 | |
| 04/07/2025 |
9.58
|
33,000 | 9.68 | 9.77 | 9.58 | 0 | 3,300 | 0 | |
| 03/07/2025 |
9.68
|
114,400 | 9.68 | 9.68 | 9.48 | 1,500 | 0 | 0 | |
| 02/07/2025 |
9.68
|
46,100 | 9.48 | 9.68 | 9.39 | 0 | 0 | 0 | |
| 01/07/2025 |
9.68
|
82,100 | 9.77 | 9.97 | 9.48 | 0 | 1,700 | 0 | |
| 30/06/2025 |
9.87
|
69,800 | 9.77 | 10.16 | 9.68 | 0 | 0 | 0 | |
| 27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 27/06/2025 |
9.77
|
109,600 | 9.39 | 10.35 | 9.39 | 2,000 | 0 | 0 | |
| 26/06/2025 |
9.34
|
313,500 | 9.68 | 9.68 | 9.34 | 1,000 | 0 | 0 | |
| 25/06/2025 |
9.59
|
337,500 | 9.84 | 9.84 | 9.59 | 800 | 0 | 0 | |
| 24/06/2025 |
9.76
|
451,600 | 9.51 | 9.76 | 9.42 | 2,700 | 0 | 0 | |
| 23/06/2025 |
9.51
|
483,700 | 9.51 | 9.51 | 9.26 | 100 | 0 | 0 | |
| 20/06/2025 |
9.51
|
65,900 | 9.51 | 9.51 | 9.42 | 0 | 0 | 0 | |
| 19/06/2025 |
9.51
|
59,000 | 9.68 | 9.68 | 9.34 | 0 | 1,000 | 0 | |
| 18/06/2025 |
9.59
|
103,700 | 9.59 | 9.68 | 9.51 | 0 | 10,100 | 0 | |
| 17/06/2025 |
9.59
|
127,300 | 9.34 | 10.35 | 9.17 | 0 | 0 | 0 | |
| 16/06/2025 |
9.17
|
71,000 | 9.00 | 9.17 | 9.00 | 0 | 0 | 0 | |
| 13/06/2025 |
9.09
|
90,900 | 9.17 | 9.17 | 8.92 | 0 | 500 | 0 | |
| 12/06/2025 |
9.17
|
52,800 | 9.09 | 9.34 | 9.00 | 0 | 0 | 0 | |
| 11/06/2025 |
9.09
|
49,100 | 9.09 | 9.09 | 8.92 | 500 | 0 | 0 | |
| 10/06/2025 |
9.09
|
40,500 | 9.00 | 9.09 | 9.00 | 500 | 0 | 0 | |
| 09/06/2025 |
8.92
|
47,400 | 8.83 | 9.17 | 8.83 | 0 | 1,000 | 0 | |
| 06/06/2025 |
9.00
|
70,900 | 9.17 | 9.17 | 8.92 | 0 | 0 | 0 | |
| 05/06/2025 |
9.26
|
143,500 | 9.34 | 9.34 | 9.09 | 2,500 | 0 | 0 | |
| 04/06/2025 |
9.34
|
154,100 | 9.51 | 9.51 | 9.34 | 0 | 0 | 0 | |
| 03/06/2025 |
9.51
|
63,600 | 9.51 | 9.59 | 9.42 | 100 | 500 | 0 | |
| 02/06/2025 |
9.59
|
76,700 | 9.59 | 9.59 | 9.34 | 0 | 0 | 0 | |
| 30/05/2025 |
9.59
|
110,400 | 9.51 | 9.76 | 9.42 | 0 | 0 | 0 | |
| 29/05/2025 |
9.59
|
92,300 | 9.59 | 9.68 | 9.34 | 0 | 14,000 | 0 | |
| 28/05/2025 |
9.59
|
198,500 | 9.26 | 9.76 | 9.26 | 0 | 0 | 0 | |
| 27/05/2025 |
9.26
|
124,400 | 9.17 | 9.26 | 9.00 | 100 | 0 | 0 | |
| 26/05/2025 |
9.09
|
235,600 | 8.58 | 9.42 | 8.58 | 0 | 1,300 | 0 | |
| 23/05/2025 |
8.58
|
74,200 | 8.58 | 8.67 | 8.41 | 0 | 1,000 | 0 | |
| 22/05/2025 |
8.50
|
190,300 | 8.41 | 8.75 | 8.41 | 0 | 0 | 0 | |
| 21/05/2025 |
8.41
|
40,800 | 8.33 | 8.58 | 8.16 | 0 | 0 | 0 | |
| 20/05/2025 |
8.41
|
13,000 | 8.41 | 8.41 | 8.33 | 0 | 0 | 0 | |
| 19/05/2025 |
8.41
|
70,400 | 8.33 | 8.67 | 8.16 | 0 | 0 | 0 | |
| 16/05/2025 |
8.25
|
14,900 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 | |
| 15/05/2025 |
8.25
|
20,900 | 8.08 | 8.41 | 8.08 | 0 | 0 | 0 | |
| 14/05/2025 |
8.16
|
32,400 | 8.25 | 8.25 | 7.99 | 0 | 3,000 | 0 | |
| 13/05/2025 |
8.16
|
8,400 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 | |
| 12/05/2025 |
8.16
|
35,200 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 09/05/2025 |
8.16
|
69,200 | 8.08 | 8.16 | 7.99 | 200 | 0 | 0 | |
| 08/05/2025 |
8.08
|
7,900 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 07/05/2025 |
8.08
|
14,800 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 06/05/2025 |
8.08
|
21,700 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 05/05/2025 |
8.08
|
13,400 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 29/04/2025 |
8.08
|
15,100 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 28/04/2025 |
7.99
|
3,700 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 25/04/2025 |
8.08
|
6,000 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 24/04/2025 |
8.08
|
15,400 | 8.16 | 8.16 | 7.99 | 1,000 | 0 | 0.0 | |
| 23/04/2025 |
8.25
|
6,200 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 22/04/2025 |
8.08
|
22,900 | 7.99 | 8.50 | 7.66 | 0 | 0 | 0 | |
| 21/04/2025 |
7.99
|
22,500 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 18/04/2025 |
8.25
|
15,300 | 8.08 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 17/04/2025 |
8.08
|
6,700 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 16/04/2025 |
8.16
|
11,500 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 15/04/2025 |
8.25
|
26,200 | 8.08 | 8.25 | 8.08 | 200 | 0 | 0.0 | |
| 14/04/2025 |
8.08
|
16,300 | 8.41 | 8.41 | 8.08 | 200 | 0 | 0.0 | |