| 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) |
-0.50 | -6.02% | 1,987,300 | 0 | 0 |
7.70
8.30
7.70
|
|
2 tháng
(2025-11-28) |
-0.40 | -4.88% | 4,834,000 | 0 | 0 |
7.70
8.50
7.70
|
|
3 tháng
(2025-10-29) |
-4.30 | -35.54% | 19,475,400 | -156,300 | -1.6 |
7.70
12.10
7.70
|
|
6 tháng
(2025-07-31) |
-6.70 | -46.21% | 67,718,500 | -256,300 | -3.4 |
7.70
16.90
7.70
|
|
12 tháng
(2025-02-03) |
-2.57 | -24.79% | 147,014,483 | -136,923 | -0.9 |
7.70
16.90
7.70
|
|
24 tháng
(2024-02-07) |
-0.09 | -1.11% | 219,566,792 | -303,194 | -2.7 |
7.63
16.90
7.70
|
|
36 tháng
(2023-02-13) |
-8.39 | -51.81% | 284,231,060 | -273,475 | -2.7 |
7.03
16.90
7.70
|
|
60 tháng
(2021-02-22) |
4.48 | 134.60% | 361,816,994 | -589,072 | -6.1 |
3.20
16.90
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
12.78
|
316,300 | 12.96 | 12.96 | 12.50 | 3,300 | 2,500 | 0.0 | |
| 10/04/2025 |
12.96
|
515,300 | 12.04 | 13.15 | 12.04 | 31,100 | 12,500 | 0.3 | |
| 09/04/2025 |
12.04
|
206,400 | 11.76 | 12.04 | 11.20 | 0 | 4,400 | -0.1 | |
| 08/04/2025 |
11.94
|
630,400 | 12.31 | 12.59 | 11.48 | 700 | 9,700 | -0.1 | |
| 04/04/2025 |
12.69
|
149,300 | 11.94 | 12.69 | 11.76 | 0 | 8,800 | -0.1 | |
| 03/04/2025 |
12.50
|
648,800 | 12.96 | 12.96 | 11.76 | 8,700 | 8,500 | 0.0 | |
| 02/04/2025 |
12.96
|
386,800 | 12.78 | 12.96 | 12.59 | 500 | 400 | 0.0 | |
| 01/04/2025 |
12.78
|
448,200 | 12.78 | 12.87 | 12.50 | 1,500 | 400 | 0.0 | |
| 31/03/2025 |
12.96
|
370,500 | 13.15 | 13.24 | 12.50 | 3,500 | 1,400 | 0.0 | |
| 28/03/2025 |
13.33
|
1,442,400 | 13.24 | 13.52 | 12.78 | 36,300 | 8,600 | 0.4 | |
| 27/03/2025 |
13.33
|
1,009,000 | 12.69 | 13.33 | 12.59 | 67 | 56,600 | -0.8 | |
| 26/03/2025 |
12.87
|
1,855,300 | 12.41 | 13.06 | 12.31 | 8,900 | 95,600 | -1.2 | |
| 25/03/2025 |
12.50
|
1,130,500 | 12.59 | 12.59 | 12.22 | 1,100 | 21,200 | -0.3 | |
| 24/03/2025 |
12.59
|
1,247,100 | 11.94 | 12.59 | 11.85 | 41,700 | 26,300 | 0.2 | |
| 21/03/2025 |
11.94
|
642,400 | 11.57 | 11.94 | 11.57 | 0 | 4,700 | -0.1 | |
| 20/03/2025 |
11.67
|
692,800 | 11.76 | 11.85 | 11.57 | 18,900 | 1,000 | 0.2 | |
| 19/03/2025 |
11.85
|
1,014,000 | 11.94 | 12.04 | 11.76 | 2,000 | 7,000 | -0.1 | |
| 18/03/2025 |
12.04
|
475,600 | 12.13 | 12.13 | 11.85 | 0 | 11,500 | -0.1 | |
| 17/03/2025 |
12.13
|
997,300 | 12.13 | 12.13 | 11.94 | 0 | 17,600 | 0 | |
| 14/03/2025 |
12.04
|
592,800 | 11.94 | 12.22 | 11.94 | 0 | 11,300 | -0.1 | |
| 13/03/2025 |
12.22
|
595,400 | 11.94 | 12.22 | 11.76 | 500 | 16,500 | -0.2 | |
| 12/03/2025 |
12.22
|
1,586,500 | 11.39 | 12.22 | 11.39 | 13,800 | 63,300 | -0.7 | |
| 11/03/2025 |
12.22
|
775,800 | 11.48 | 12.31 | 11.48 | 0 | 34,800 | -0.5 | |
| 10/03/2025 |
12.31
|
480,800 | 12.31 | 12.31 | 12.04 | 2,900 | 6,000 | -0.0 | |
| 07/03/2025 |
12.31
|
949,200 | 12.31 | 12.31 | 12.13 | 300 | 600 | -0.0 | |
| 06/03/2025 |
12.31
|
699,200 | 12.13 | 12.31 | 11.94 | 0 | 42,200 | -0.6 | |
| 05/03/2025 |
12.22
|
425,800 | 12.22 | 12.22 | 11.85 | 4,400 | 13,700 | -0.1 | |
| 04/03/2025 |
12.22
|
730,100 | 12.31 | 12.41 | 12.04 | 22,500 | 10,300 | 0.2 | |
| 03/03/2025 |
12.41
|
1,125,700 | 11.85 | 12.50 | 11.85 | 6,600 | 80,800 | -1.0 | |
| 28/02/2025 |
12.13
|
475,600 | 11.94 | 12.31 | 11.76 | 3,600 | 74,600 | -0.9 | |
| 27/02/2025 |
11.94
|
979,500 | 11.57 | 12.04 | 11.48 | 39,800 | 5,642 | 0.4 | |
| 26/02/2025 |
11.57
|
726,400 | 11.57 | 11.76 | 11.39 | 102,100 | 2,000 | 1.3 | |
| 25/02/2025 |
11.76
|
522,800 | 11.48 | 11.76 | 11.48 | 49,000 | 2,000 | 0.6 | |
| 24/02/2025 |
11.57
|
788,000 | 11.30 | 11.85 | 11.30 | 125,900 | 12,200 | 1.4 | |
| 21/02/2025 |
11.30
|
638,200 | 10.56 | 11.30 | 10.56 | 23,400 | 23,300 | 0.0 | |
| 20/02/2025 |
10.74
|
745,300 | 10.56 | 10.74 | 10.37 | 0 | 49,400 | -0.6 | |
| 19/02/2025 |
10.56
|
573,100 | 10.46 | 10.65 | 10.37 | 0 | 10,101 | -0.1 | |
| 18/02/2025 |
10.46
|
1,064,900 | 10.28 | 10.46 | 9.91 | 29,400 | 10,600 | 0.2 | |
| 17/02/2025 |
10.28
|
404,700 | 10.37 | 10.37 | 10.28 | 500 | 3,200 | -0.0 | |
| 14/02/2025 |
10.37
|
512,400 | 10.37 | 10.37 | 10.19 | 3,500 | 0 | 0.0 | |
| 13/02/2025 |
10.46
|
400,600 | 10.46 | 10.46 | 10.28 | 0 | 0 | 0 | |
| 12/02/2025 |
10.46
|
676,336 | 10.28 | 10.56 | 10.28 | 85,400 | 0 | 1.0 | |
| 11/02/2025 |
10.65
|
441,647 | 10.28 | 10.65 | 10.19 | 0 | 0 | 0 | |
| 10/02/2025 |
10.46
|
531,629 | 10.46 | 10.46 | 10.09 | 0 | 5,000 | -0.1 | |
| 07/02/2025 |
10.46
|
291,322 | 10.19 | 10.56 | 10.09 | 0 | 4,627 | -0.1 | |
| 06/02/2025 |
10.56
|
342,981 | 10.65 | 10.65 | 10.19 | 4,600 | 0 | 0.1 | |
| 05/02/2025 |
10.65
|
666,630 | 10.09 | 10.65 | 10 | 0 | 20 | -0.0 | |
| 04/02/2025 |
10.28
|
301,138 | 10.19 | 10.28 | 10 | 500 | 0 | 0.0 | |
| 03/02/2025 |
10.37
|
408,700 | 10.56 | 10.83 | 10.09 | 0 | 600 | 0 | |
| 24/01/2025 |
10.56
|
106,824 | 10.46 | 10.56 | 10.19 | 0 | 0 | 0 | |
| 23/01/2025 |
10.56
|
848,517 | 10.46 | 10.56 | 10.09 | 0 | 1,600 | -0.0 | |
| 22/01/2025 |
10.56
|
788,811 | 10.46 | 10.56 | 10 | 1,700 | 900 | 0.0 | |
| 21/01/2025 |
10.65
|
481,814 | 10.46 | 10.65 | 10 | 0 | 0 | 0 | |
| 20/01/2025 |
10.56
|
1,371,639 | 10.09 | 10.65 | 9.63 | 0 | 2,680 | -0.0 | |
| 17/01/2025 |
10.09
|
426,647 | 9.91 | 10.09 | 9.81 | 2,500 | 0 | 0.0 | |
| 16/01/2025 |
10.09
|
241,600 | 10.46 | 10.46 | 10.09 | 0 | 1,300 | -0.0 | |
| 15/01/2025 |
10.28
|
300,500 | 10.09 | 10.28 | 10 | 0 | 1,000 | -0.0 | |
| 14/01/2025 |
10.09
|
422,900 | 10 | 10.09 | 9.91 | 0 | 0 | 0 | |
| 13/01/2025 |
10.09
|
564,200 | 10.09 | 10.09 | 9.91 | 0 | 5,000 | -0.1 | |
| 10/01/2025 |
10.09
|
396,800 | 10 | 10.09 | 9.91 | 0 | 1,600 | -0.0 | |
| 09/01/2025 |
10.09
|
484,600 | 10.09 | 10.09 | 9.91 | 100 | 0 | 0.0 | |
| 08/01/2025 |
10.09
|
691,681 | 10.09 | 10.09 | 9.91 | 0 | 7,600 | -0.1 | |
| 07/01/2025 |
10
|
299,679 | 9.81 | 10 | 9.81 | 0 | 0 | 0 | |
| 06/01/2025 |
9.91
|
68,100 | 9.81 | 10 | 9.81 | 0 | 0 | 0 | |
| 03/01/2025 |
10.09
|
92,500 | 10.19 | 10.19 | 10 | 0 | 13,900 | -0.2 | |
| 02/01/2025 |
10.09
|
567,500 | 9.91 | 10.09 | 9.81 | 0 | 300 | -0.0 | |
| 31/12/2024 |
10
|
83,900 | 10 | 10 | 9.91 | 0 | 0 | 0 | |
| 30/12/2024 |
10.09
|
181,909 | 10.09 | 10.09 | 10 | 0 | 0 | 0 | |
| 27/12/2024 |
10.19
|
173,800 | 10.09 | 10.19 | 10 | 0 | 200 | -0.0 | |
| 26/12/2024 |
10.19
|
406,220 | 10.19 | 10.28 | 10.09 | 2,600 | 0 | 0.0 | |
| 25/12/2024 |
10.28
|
371,202 | 10.19 | 10.28 | 10 | 0 | 3,000 | -0.0 | |
| 24/12/2024 |
10.19
|
253,738 | 10.28 | 10.28 | 10 | 0 | 0 | 0 | |
| 23/12/2024 |
10.19
|
327,560 | 10.28 | 10.46 | 10 | 100 | 0 | 0.0 | |
| 20/12/2024 |
10.28
|
283,100 | 10.09 | 10.28 | 10 | 1,400 | 2,000 | -0.0 | |
| 19/12/2024 |
10.19
|
395,400 | 10.37 | 10.37 | 9.91 | 0 | 1,000 | -0.0 | |
| 18/12/2024 |
10.19
|
205,708 | 10.19 | 10.28 | 10.19 | 0 | 0 | 0 | |
| 17/12/2024 |
10.28
|
193,210 | 10.28 | 10.28 | 10.09 | 0 | 1,100 | -0.0 | |
| 16/12/2024 |
10.28
|
351,929 | 10.28 | 10.46 | 10.19 | 5,800 | 1,000 | 0.1 | |
| 13/12/2024 |
10.28
|
205,919 | 10.37 | 10.37 | 10.19 | 2,000 | 1,000 | 0.0 | |
| 12/12/2024 |
10.37
|
230,589 | 10.46 | 10.56 | 10.19 | 100 | 400 | -0.0 | |
| 11/12/2024 |
10.37
|
280,700 | 10.19 | 10.37 | 10.09 | 0 | 15,100 | -0.2 | |
| 10/12/2024 |
10.19
|
479,474 | 10.19 | 10.19 | 10 | 0 | 34,400 | -0.4 | |
| 09/12/2024 |
10.19
|
421,900 | 10.19 | 10.28 | 10.09 | 0 | 31,200 | -0.3 | |
| 06/12/2024 |
10.19
|
484,740 | 10.19 | 10.19 | 10.09 | 0 | 37,800 | -0.4 | |
| 05/12/2024 |
10.28
|
367,600 | 10.37 | 10.56 | 10.09 | 1,200 | 12,900 | -0.1 | |
| 04/12/2024 |
10.19
|
628,040 | 10.19 | 10.19 | 10 | 200 | 63,700 | -0.7 | |
| 03/12/2024 |
10.19
|
267,138 | 10.19 | 10.28 | 10.09 | 800 | 85,338 | -0.9 | |
| 02/12/2024 |
10.19
|
176,440 | 10.28 | 10.37 | 10.09 | 0 | 29,500 | -0.3 | |
| 29/11/2024 |
10.37
|
214,500 | 10.19 | 10.46 | 10.19 | 0 | 7,300 | -0.1 | |
| 28/11/2024 |
10.19
|
213,000 | 10.09 | 10.28 | 10 | 11,900 | 0 | 0.1 | |
| 27/11/2024 |
10.09
|
249,504 | 10 | 10.09 | 9.91 | 0 | 14,700 | -0.2 | |
| 26/11/2024 |
10.09
|
204,600 | 10 | 10.09 | 10 | 0 | 0 | 0 | |
| 25/11/2024 |
10.09
|
185,704 | 10 | 10.09 | 10 | 0 | 2,700 | -0.0 | |
| 22/11/2024 |
10.09
|
185,821 | 10 | 10.09 | 10 | 0 | 3,400 | -0.0 | |
| 21/11/2024 |
10.09
|
312,200 | 9.91 | 10.09 | 9.91 | 0 | 0 | 0 | |
| 20/11/2024 |
10.09
|
321,400 | 10 | 10.09 | 9.91 | 0 | 5,600 | -0.1 | |
| 19/11/2024 |
10.09
|
26,587 | 9.91 | 10.09 | 9.81 | 0 | 2,700 | -0.0 | |
| 18/11/2024 |
10.09
|
58,573 | 10 | 10.09 | 9.91 | 0 | 6,300 | -0.1 | |
| 15/11/2024 |
10.19
|
247,701 | 10 | 10.19 | 9.72 | 500 | 22,000 | -0.2 | |
| 14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 14/11/2024 |
10.19
|
229,450 | 10.37 | 10.37 | 9.81 | 300 | 27,700 | -0.3 | |