| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.35 | -2.14% | 1,423,617,200 | -16,670,000 | -266.3 |
15.75
17
15.95
|
|
2 tháng
(2025-12-01) |
-1 | -5.88% | 2,760,186,500 | -10,887,400 | -166.8 |
15.70
17.35
15.95
|
|
3 tháng
(2025-10-31) |
-0.45 | -2.74% | 4,105,945,900 | 1,548,300 | 31.7 |
15.30
17.35
15.95
|
|
6 tháng
(2025-08-04) |
-0.46 | -2.80% | 10,454,588,900 | -81,662,609 | -1,281.9 |
15.30
19.05
15.95
|
|
12 tháng
(2025-02-03) |
8.01 | 100.28% | 18,307,317,300 | 44,614,460 | -268.5 |
7.99
19.05
15.95
|
|
24 tháng
(2024-02-15) |
7.24 | 82.74% | 22,539,031,000 | -27,227,219 | -1,076.6 |
7.76
19.05
15.95
|
|
36 tháng
(2023-02-14) |
9.86 | 160.78% | 27,949,769,600 | -74,668,561 | -1,620.3 |
6.10
19.05
15.95
|
|
60 tháng
(2021-02-24) |
9.62 | 150.82% | 36,011,271,713 | -6,375,514 | -864.8 |
4.80
19.05
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 23/12/2024 |
7.87
|
6,546,400 | 7.80 | 7.91 | 7.80 | 150,900 | 23,900 | 1.3 | |
| 20/12/2024 |
7.80
|
13,996,400 | 7.84 | 7.87 | 7.80 | 776,238 | 238,501 | 5.5 | |
| 19/12/2024 |
7.84
|
22,186,000 | 7.91 | 7.95 | 7.80 | 16,400 | 1,124,200 | -11.3 | |
| 18/12/2024 |
7.95
|
3,927,800 | 7.95 | 7.99 | 7.91 | 17,972 | 151,300 | -1.4 | |
| 17/12/2024 |
7.95
|
5,356,100 | 7.95 | 7.99 | 7.91 | 221,900 | 1,137,000 | -9.5 | |
| 16/12/2024 |
7.99
|
6,695,600 | 7.99 | 8.03 | 7.91 | 53,500 | 437,000 | -4.0 | |
| 13/12/2024 |
7.99
|
7,682,100 | 8.03 | 8.10 | 7.99 | 240,000 | 410,300 | -1.8 | |
| 12/12/2024 |
8.07
|
14,783,300 | 8.18 | 8.22 | 8.07 | 270,400 | 806,100 | -5.7 | |
| 11/12/2024 |
8.14
|
31,681,000 | 7.99 | 8.26 | 7.99 | 625,800 | 374,900 | 2.6 | |
| 10/12/2024 |
7.95
|
7,616,000 | 7.95 | 8.03 | 7.95 | 992,200 | 190,800 | 8.3 | |
| 09/12/2024 |
7.95
|
8,369,000 | 7.95 | 7.99 | 7.91 | 308,100 | 5,300 | 3.1 | |
| 06/12/2024 |
7.95
|
11,005,800 | 8.07 | 8.07 | 7.91 | 186,500 | 321,200 | -1.4 | |
| 05/12/2024 |
8.07
|
14,896,000 | 7.84 | 8.07 | 7.80 | 336,200 | 358,100 | -0.2 | |
| 04/12/2024 |
7.84
|
6,399,900 | 7.87 | 7.91 | 7.84 | 128,300 | 139,800 | -0.1 | |
| 03/12/2024 |
7.91
|
7,219,700 | 7.91 | 7.95 | 7.84 | 89,700 | 97,800 | -0.1 | |
| 02/12/2024 |
7.91
|
6,315,100 | 7.95 | 7.95 | 7.87 | 13,000 | 121,700 | -1.1 | |
| 29/11/2024 |
7.91
|
4,768,200 | 7.91 | 7.91 | 7.87 | 359,700 | 516,800 | -1.6 | |
| 28/11/2024 |
7.87
|
7,444,400 | 7.95 | 7.95 | 7.87 | 154,000 | 26,500 | 1.3 | |
| 27/11/2024 |
7.91
|
3,412,500 | 7.95 | 7.99 | 7.91 | 79,500 | 235,300 | -1.6 | |
| 26/11/2024 |
7.95
|
7,056,800 | 7.91 | 7.99 | 7.91 | 400,000 | 47,700 | 3.6 | |
| 25/11/2024 |
7.91
|
6,714,600 | 7.91 | 7.91 | 7.87 | 1,041,400 | 370,300 | 6.9 | |
| 22/11/2024 |
7.87
|
5,395,100 | 7.87 | 7.91 | 7.84 | 94,900 | 398,400 | -3.1 | |
| 21/11/2024 |
7.87
|
7,646,300 | 7.87 | 7.87 | 7.80 | 268,000 | 592,736 | -3.3 | |
| 20/11/2024 |
7.84
|
9,064,600 | 7.76 | 7.91 | 7.76 | 47,400 | 733,643 | -7.0 | |
| 19/11/2024 |
7.76
|
8,847,600 | 7.84 | 7.87 | 7.76 | 96,400 | 1,397,590 | -13.2 | |
| 18/11/2024 |
7.84
|
13,042,200 | 7.84 | 7.91 | 7.76 | 161,300 | 925,724 | -7.8 | |