| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.55 | -3.55% | 1,137,673,900 | -9,894,500 | -155.9 |
14.35
16.20
14.95
|
|
2 tháng
(2026-01-12) |
-2.05 | -12.06% | 2,469,139,400 | -49,597,800 | -798.6 |
14.35
17
14.95
|
|
3 tháng
(2025-12-15) |
-0.95 | -5.97% | 3,738,284,200 | -38,686,100 | -613.5 |
14.35
17
14.95
|
|
6 tháng
(2025-09-15) |
-2.85 | -16.01% | 9,027,847,400 | -66,197,700 | -1,096.5 |
14.35
18.20
14.95
|
|
12 tháng
(2025-03-18) |
5.06 | 51.15% | 19,142,351,900 | 18,443,870 | -662.8 |
9.34
19.05
14.95
|
|
24 tháng
(2024-03-25) |
6.53 | 77.46% | 23,428,965,900 | -34,228,665 | -1,235.5 |
7.76
19.05
14.95
|
|
36 tháng
(2023-03-29) |
8.22 | 122.01% | 29,127,132,000 | -115,043,529 | -2,116.8 |
6.64
19.05
14.95
|
|
60 tháng
(2021-04-08) |
4.90 | 48.80% | 36,531,087,332 | -30,220,264 | -1,278.9 |
4.80
19.05
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/05/2025 |
11.60
|
91,609,200 | 11.51 | 11.81 | 11.34 | 1,529,400 | 2,380,700 | -11.7 | |
| 23/05/2025 |
11.51
|
44,765,900 | 11.51 | 11.51 | 11.34 | 1,219,700 | 627,300 | 7.9 | |
| 22/05/2025 |
11.47
|
76,307,600 | 11.51 | 11.60 | 11.30 | 3,432,503 | 1,174,100 | 0 | |
| 21/05/2025 |
11.51
|
78,342,700 | 11.43 | 11.60 | 11.26 | 2,159,100 | 3,768,600 | -21.1 | |
| 20/05/2025 |
11.38
|
90,886,200 | 11.43 | 11.60 | 11.30 | 896,700 | 14,039,800 | -176.1 | |
| 19/05/2025 |
11.38
|
59,670,700 | 11.38 | 11.47 | 11.26 | 602,103 | 615,350 | 0 | |
| 16/05/2025 |
11.47
|
47,485,100 | 11.51 | 11.64 | 11.38 | 1,081,100 | 154,900 | 0 | |
| 15/05/2025 |
11.68
|
167,912,500 | 11.04 | 11.85 | 10.96 | 22,352,601 | 287,957 | 0 | |
| 14/05/2025 |
11.08
|
52,912,000 | 11.08 | 11.17 | 11.00 | 2,812,900 | 87,040 | 0 | |
| 13/05/2025 |
11.17
|
75,244,700 | 11.26 | 11.38 | 11.08 | 805,400 | 1,856,700 | 0 | |
| 12/05/2025 |
11.21
|
84,700,800 | 11.00 | 11.21 | 10.87 | 723,600 | 100,000 | 0 | |
| 09/05/2025 |
11.00
|
70,367,000 | 10.83 | 11.08 | 10.79 | 1,421,900 | 988,500 | 0 | |
| 08/05/2025 |
11.00
|
89,234,400 | 10.83 | 11.17 | 10.66 | 4,794,700 | 932,900 | 0 | |
| 07/05/2025 |
10.66
|
47,330,800 | 10.62 | 10.74 | 10.53 | 2,737,800 | 178,700 | 0 | |
| 06/05/2025 |
10.66
|
54,119,300 | 10.83 | 10.96 | 10.66 | 1,688,600 | 1,040,600 | 0 | |
| 05/05/2025 |
10.83
|
59,601,000 | 10.87 | 10.87 | 10.53 | 109,900 | 404,800 | 0 | |
| 29/04/2025 |
10.74
|
53,420,500 | 10.83 | 11.04 | 10.62 | 86,000 | 155,247 | -0.9 | |
| 28/04/2025 |
10.83
|
54,229,900 | 10.91 | 10.91 | 10.57 | 89,100 | 1,132,885 | -13.1 | |
| 25/04/2025 |
10.91
|
71,720,900 | 11.00 | 11.04 | 10.70 | 1,670,500 | 6,118,334 | -57.2 | |
| 24/04/2025 |
11.00
|
87,203,400 | 11.00 | 11.08 | 10.70 | 901,600 | 6,724,525 | -74.8 | |
| 23/04/2025 |
11.08
|
101,204,700 | 11.43 | 11.43 | 10.91 | 2,297,380 | 6,695,473 | -57.5 | |
| 22/04/2025 |
11.26
|
222,722,800 | 11.13 | 11.38 | 10.49 | 3,989,484 | 4,392,600 | -5.6 | |
| 21/04/2025 |
11.26
|
82,480,800 | 11.17 | 11.30 | 10.96 | 6,625,645 | 1,604,799 | 65.0 | |
| 18/04/2025 |
10.96
|
156,329,700 | 10.36 | 10.96 | 10.36 | 7,631,900 | 1,669,937 | 76.0 | |
| 17/04/2025 |
10.27
|
45,595,600 | 10.10 | 10.36 | 10.06 | 566,759 | 3,065,360 | -29.9 | |
| 16/04/2025 |
10.23
|
44,580,900 | 10.15 | 10.32 | 10.02 | 2,278,467 | 942,166 | 15.9 | |
| 15/04/2025 |
10.15
|
58,398,700 | 10.27 | 10.32 | 9.98 | 411,700 | 3,481,521 | -36.6 | |
| 14/04/2025 |
10.36
|
47,312,300 | 10.36 | 10.40 | 10.19 | 168,400 | 8,275,100 | -97.7 | |
| 11/04/2025 |
10.36
|
103,440,900 | 10.15 | 10.36 | 9.81 | 2,708,450 | 9,120,348 | -76.4 | |
| 10/04/2025 |
9.98
|
18,928,700 | 9.98 | 9.98 | 9.98 | 65,200 | 36,400 | 0.3 | |
| 09/04/2025 |
9.34
|
62,991,200 | 9.04 | 9.76 | 9.04 | 7,962,100 | 5,650,912 | 24.5 | |
| 08/04/2025 |
9.59
|
68,958,700 | 10.02 | 10.02 | 9.59 | 528,400 | 3,507,200 | -34.2 | |
| 04/04/2025 |
10.27
|
138,064,300 | 9.34 | 10.27 | 9.29 | 19,112,746 | 4,156,809 | 167.7 | |
| 03/04/2025 |
9.98
|
74,320,400 | 10.23 | 10.40 | 9.98 | 2,238,415 | 3,665,985 | -17.3 | |
| 02/04/2025 |
10.70
|
47,059,100 | 10.66 | 10.83 | 10.57 | 2,407,915 | 4,121,800 | -21.7 | |
| 01/04/2025 |
10.62
|
36,192,500 | 10.62 | 10.66 | 10.36 | 1,211,300 | 1,392,870 | -2.3 | |
| 31/03/2025 |
10.62
|
56,642,800 | 10.74 | 10.74 | 10.40 | 996,875 | 5,613,563 | -57.6 | |
| 28/03/2025 |
10.83
|
32,388,300 | 10.91 | 10.91 | 10.66 | 387,721 | 4,778,584 | -55.4 | |
| 27/03/2025 |
10.83
|
65,759,600 | 10.45 | 10.87 | 10.45 | 6,351,586 | 784,188 | 69.2 | |
| 26/03/2025 |
10.45
|
43,763,800 | 10.57 | 10.62 | 10.36 | 2,721,600 | 1,449,200 | 15.9 | |
| 25/03/2025 |
10.57
|
77,626,700 | 10.66 | 10.74 | 10.27 | 0 | 0 | 0 | |
| 24/03/2025 |
10.57
|
84,692,300 | 10.02 | 10.66 | 9.89 | 4,092,500 | 5,323,530 | -15.0 | |
| 21/03/2025 |
10.02
|
74,606,600 | 10.10 | 10.27 | 9.93 | 0 | 0 | 0 | |
| 20/03/2025 |
10.02
|
79,891,400 | 9.93 | 10.15 | 9.81 | 7,490,125 | 2,617,377 | 56.8 | |
| 19/03/2025 |
9.93
|
68,781,700 | 9.81 | 10.06 | 9.72 | 8,800,397 | 5,022,299 | 43.8 | |
| 18/03/2025 |
9.89
|
71,982,900 | 9.59 | 9.98 | 9.46 | 11,042,526 | 1,569,665 | 107.1 | |
| 17/03/2025 |
9.59
|
94,585,500 | 9.34 | 9.72 | 9.29 | 5,007,905 | 1,307,182 | 41.4 | |
| 14/03/2025 |
9.12
|
132,319,500 | 8.57 | 9.12 | 8.57 | 8,354,102 | 1,269,700 | 73.7 | |
| 13/03/2025 |
8.53
|
22,768,900 | 8.53 | 8.53 | 8.48 | 78,000 | 2,335,700 | -22.5 | |
| 12/03/2025 |
8.51
|
12,846,700 | 8.52 | 8.57 | 8.51 | 440,100 | 128,600 | 3.1 | |
| 11/03/2025 |
8.52
|
16,056,800 | 8.48 | 8.53 | 8.46 | 636,800 | 3,239,800 | -25.9 | |
| 10/03/2025 |
8.53
|
19,179,900 | 8.57 | 8.61 | 8.52 | 1,028,700 | 877,799 | 1.5 | |
| 07/03/2025 |
8.53
|
18,712,800 | 8.53 | 8.61 | 8.51 | 610,900 | 1,121,500 | -5.1 | |
| 06/03/2025 |
8.53
|
15,899,300 | 8.57 | 8.57 | 8.50 | 466,900 | 2,432,700 | -19.6 | |
| 05/03/2025 |
8.52
|
16,619,800 | 8.52 | 8.61 | 8.51 | 461,438 | 1,416,300 | -9.6 | |
| 04/03/2025 |
8.50
|
20,526,500 | 8.46 | 8.53 | 8.41 | 889,000 | 2,578,231 | -16.8 | |
| 03/03/2025 |
8.46
|
23,290,200 | 8.57 | 8.57 | 8.46 | 332,000 | 2,393,300 | -20.6 | |
| 28/02/2025 |
8.53
|
16,586,200 | 8.57 | 8.57 | 8.51 | 181,000 | 2,168,152 | -19.9 | |
| 27/02/2025 |
8.57
|
19,443,100 | 8.61 | 8.65 | 8.52 | 120,300 | 2,608,374 | -25.0 | |
| 26/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 26/02/2025 |
8.61
|
28,383,600 | 8.65 | 8.74 | 8.57 | 493,420 | 5,652,636 | -52.2 | |
| 25/02/2025 |
8.56
|
30,132,300 | 8.60 | 8.60 | 8.45 | 2,921,800 | 1,364,298 | 17.2 | |
| 24/02/2025 |
8.56
|
22,491,500 | 8.45 | 8.60 | 8.45 | 4,769,200 | 296,100 | 49.7 | |
| 21/02/2025 |
8.45
|
23,021,300 | 8.45 | 8.53 | 8.41 | 4,990,400 | 1,169,400 | 42.1 | |
| 20/02/2025 |
8.41
|
16,505,800 | 8.45 | 8.53 | 8.41 | 2,930,300 | 1,524,200 | 15.5 | |
| 19/02/2025 |
8.45
|
12,377,300 | 8.41 | 8.49 | 8.37 | 2,087,200 | 189,874 | 20.8 | |
| 18/02/2025 |
8.41
|
14,557,400 | 8.45 | 8.49 | 8.41 | 1,078,700 | 1,878,700 | -8.8 | |
| 17/02/2025 |
8.45
|
29,565,000 | 8.33 | 8.53 | 8.30 | 4,532,500 | 439,055 | 44.9 | |
| 14/02/2025 |
8.30
|
19,441,500 | 8.33 | 8.41 | 8.30 | 272,000 | 253,400 | 0.2 | |
| 13/02/2025 |
8.26
|
12,119,100 | 8.18 | 8.26 | 8.14 | 1,122,100 | 367,500 | 8.1 | |
| 12/02/2025 |
8.18
|
7,492,400 | 8.30 | 8.30 | 8.18 | 96,000 | 1,344,700 | -13.4 | |
| 11/02/2025 |
8.26
|
29,836,400 | 8.10 | 8.37 | 8.10 | 3,131,900 | 1,418,342 | 18.2 | |
| 10/02/2025 |
8.10
|
14,521,400 | 8.10 | 8.14 | 8.07 | 349,200 | 162,000 | 2.0 | |
| 07/02/2025 |
8.10
|
13,523,800 | 8.10 | 8.18 | 8.07 | 2,430,300 | 1,119,310 | 13.9 | |
| 06/02/2025 |
8.07
|
11,598,200 | 8.07 | 8.14 | 8.03 | 858,400 | 1,427,600 | -6.0 | |
| 05/02/2025 |
8.03
|
11,056,600 | 8.14 | 8.18 | 8.03 | 1,429,300 | 2,440,600 | -10.7 | |
| 04/02/2025 |
8.10
|
13,520,900 | 8.10 | 8.14 | 8.03 | 912,300 | 775,100 | 1.4 | |
| 03/02/2025 |
7.99
|
17,439,100 | 7.99 | 8.10 | 7.95 | 976,900 | 1,146,222 | -1.8 | |
| 24/01/2025 |
7.91
|
8,913,100 | 7.91 | 7.95 | 7.87 | 983,300 | 639,600 | 3.6 | |
| 23/01/2025 |
7.87
|
9,939,100 | 7.84 | 7.95 | 7.80 | 1,824,200 | 558,990 | 13.0 | |
| 22/01/2025 |
7.80
|
7,149,100 | 7.87 | 7.87 | 7.80 | 418,800 | 282,385 | 1.4 | |
| 21/01/2025 |
7.84
|
9,734,200 | 7.87 | 7.91 | 7.84 | 775,500 | 689,008 | 0.9 | |
| 20/01/2025 |
7.84
|
5,468,300 | 7.84 | 7.87 | 7.80 | 371,100 | 141,296 | 2.4 | |
| 17/01/2025 |
7.84
|
6,909,000 | 7.80 | 7.87 | 7.80 | 388,800 | 289,780 | 1.0 | |
| 16/01/2025 |
7.80
|
6,942,000 | 7.84 | 7.91 | 7.76 | 221,900 | 474,900 | -2.6 | |
| 15/01/2025 |
7.80
|
5,030,800 | 7.80 | 7.84 | 7.76 | 10,600 | 245,788 | -2.4 | |
| 14/01/2025 |
7.76
|
9,053,800 | 7.80 | 7.84 | 7.76 | 240,700 | 304,300 | -0.6 | |
| 13/01/2025 |
7.80
|
10,598,200 | 7.80 | 7.84 | 7.72 | 197,000 | 464,500 | -2.7 | |
| 10/01/2025 |
7.80
|
10,955,800 | 7.87 | 7.91 | 7.80 | 728,854 | 456,500 | 2.8 | |
| 09/01/2025 |
7.87
|
6,104,500 | 7.91 | 7.95 | 7.84 | 103,286 | 357,500 | -2.6 | |
| 08/01/2025 |
7.91
|
3,780,900 | 7.87 | 7.91 | 7.84 | 106,000 | 146,000 | -0.4 | |
| 07/01/2025 |
7.87
|
7,884,900 | 7.91 | 7.95 | 7.87 | 286,200 | 205,300 | 0.8 | |
| 06/01/2025 |
7.91
|
9,696,200 | 7.91 | 8.03 | 7.87 | 498,101 | 237,586 | 2.7 | |
| 03/01/2025 |
7.87
|
11,358,700 | 7.87 | 7.91 | 7.84 | 130,381 | 1,163,400 | -10.6 | |
| 02/01/2025 |
7.87
|
6,487,300 | 7.91 | 7.95 | 7.87 | 280,862 | 358,700 | -0.8 | |
| 31/12/2024 |
7.87
|
7,209,300 | 7.87 | 7.91 | 7.84 | 68,715 | 95,400 | -0.3 | |
| 30/12/2024 |
7.87
|
6,303,900 | 7.91 | 7.95 | 7.87 | 202,100 | 106,000 | 1.0 | |
| 27/12/2024 |
7.91
|
8,483,800 | 7.91 | 7.99 | 7.91 | 231,200 | 73,000 | 1.6 | |
| 26/12/2024 |
7.91
|
8,690,200 | 7.95 | 7.99 | 7.87 | 21,867 | 228,900 | -2.1 | |
| 25/12/2024 |
7.91
|
11,196,700 | 7.87 | 8.03 | 7.84 | 355,300 | 5,370 | 3.6 | |
| 24/12/2024 |
7.87
|
7,121,100 | 7.84 | 7.91 | 7.80 | 202,500 | 38,100 | 1.7 | |