| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
2 | 17.54% | 6,320,600 | -1,450 | 0 |
10.90
14.10
13.40
|
|
2 tháng
(2026-03-02) |
3.10 | 30.10% | 7,497,000 | -5,550 | -0.0 |
9.30
14.10
13.40
|
|
3 tháng
(2026-02-02) |
2.70 | 25.23% | 8,070,100 | -5,550 | -0.0 |
9.30
14.10
13.40
|
|
6 tháng
(2025-11-03) |
2.08 | 18.36% | 11,851,300 | 40,850 | 0.4 |
9.30
14.10
13.40
|
|
12 tháng
(2025-05-06) |
5.32 | 65.89% | 27,985,400 | 111,150 | 1.5 |
8.08
14.10
13.40
|
|
24 tháng
(2024-05-13) |
5.59 | 71.61% | 34,487,387 | 133,875 | 1.7 |
6.46
14.10
13.40
|
|
36 tháng
(2023-05-17) |
6.42 | 92.06% | 38,810,365 | 134,975 | 1.7 |
5.78
14.10
13.40
|
|
60 tháng
(2021-05-27) |
2.85 | 27.01% | 62,483,971 | 146,751 | 1.8 |
4.45
14.57
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2025 |
8.41
|
50,700 | 8.41 | 8.41 | 7.99 | 1,000 | 0 | 0.0 | |
| 10/04/2025 |
8.41
|
118,300 | 8.08 | 8.41 | 8.08 | 20,000 | 800 | 0.2 | |
| 09/04/2025 |
7.40
|
47,000 | 7.32 | 7.74 | 7.32 | 0 | 1,300 | -0.0 | |
| 08/04/2025 |
7.40
|
23,500 | 7.49 | 7.57 | 7.24 | 0 | 0 | 0 | |
| 04/04/2025 |
8.08
|
53,000 | 7.40 | 8.25 | 7.24 | 0 | 8,400 | -0.1 | |
| 03/04/2025 |
7.40
|
91,800 | 7.57 | 8.08 | 7.15 | 300 | 3,800 | -0.0 | |
| 02/04/2025 |
8.33
|
15,000 | 8.25 | 8.33 | 8.25 | 2,800 | 0 | 0.0 | |
| 01/04/2025 |
8.33
|
14,500 | 8.16 | 8.33 | 8.16 | 0 | 0 | 0 | |
| 31/03/2025 |
8.33
|
15,200 | 8.33 | 8.33 | 8.25 | 0 | 0 | 0 | |
| 28/03/2025 |
8.33
|
19,700 | 8.50 | 8.50 | 8.25 | 0 | 9,700 | -0.1 | |
| 27/03/2025 |
8.41
|
2,400 | 8.25 | 8.41 | 8.25 | 0 | 0 | 0 | |
| 26/03/2025 |
8.25
|
18,400 | 8.25 | 8.33 | 8.16 | 300 | 0 | 0.0 | |
| 25/03/2025 |
8.25
|
8,000 | 8.41 | 8.41 | 8.25 | 0 | 0 | 0 | |
| 24/03/2025 |
8.41
|
16,700 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 21/03/2025 |
8.50
|
49,200 | 8.25 | 8.83 | 8.25 | 0 | 0 | 0 | |
| 20/03/2025 |
8.33
|
10,700 | 8.58 | 8.58 | 8.25 | 0 | 0 | 0 | |
| 19/03/2025 |
8.25
|
17,100 | 8.41 | 8.41 | 8.16 | 0 | 0 | 0 | |
| 18/03/2025 |
8.41
|
18,000 | 8.41 | 8.67 | 8.08 | 0 | 0 | 0 | |
| 17/03/2025 |
8.41
|
209,100 | 8.08 | 9.09 | 7.99 | 0 | 0 | 0 | |
| 14/03/2025 |
7.99
|
15,000 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 | |
| 13/03/2025 |
7.99
|
41,800 | 8.08 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 12/03/2025 |
8.08
|
28,900 | 8.08 | 8.08 | 7.99 | 2,500 | 0 | 0.0 | |
| 11/03/2025 |
7.99
|
107,000 | 7.83 | 8.25 | 7.83 | 0 | 0 | 0 | |
| 10/03/2025 |
7.83
|
39,100 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 07/03/2025 |
7.91
|
39,000 | 7.83 | 7.91 | 7.74 | 0 | 0 | 0 | |
| 06/03/2025 |
7.91
|
27,500 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 | |
| 05/03/2025 |
7.91
|
16,600 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 04/03/2025 |
7.91
|
58,200 | 7.99 | 7.99 | 7.83 | 0 | 0 | 0 | |
| 03/03/2025 |
7.91
|
43,200 | 7.99 | 7.99 | 7.83 | 3,000 | 0 | 0.0 | |
| 28/02/2025 |
7.91
|
76,000 | 7.91 | 7.91 | 7.91 | 4,400 | 0 | 0.0 | |
| 27/02/2025 |
7.91
|
38,700 | 7.91 | 7.91 | 7.83 | 200 | 0 | 0.0 | |
| 26/02/2025 |
7.91
|
47,000 | 7.91 | 7.99 | 7.83 | 3,900 | 0 | 0.0 | |
| 25/02/2025 |
7.91
|
52,600 | 7.91 | 7.99 | 7.83 | 0 | 0 | 0 | |
| 24/02/2025 |
7.91
|
71,400 | 7.91 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 21/02/2025 |
7.91
|
25,600 | 8.16 | 8.16 | 7.83 | 200 | 0 | 0.0 | |
| 20/02/2025 |
7.99
|
115,100 | 7.99 | 8.08 | 7.57 | 0 | 0 | 0 | |
| 19/02/2025 |
7.99
|
26,200 | 8.25 | 8.25 | 7.91 | 0 | 0 | 0 | |
| 18/02/2025 |
8.25
|
167,200 | 7.91 | 8.58 | 7.91 | 1,000 | 0 | 0.0 | |
| 17/02/2025 |
7.99
|
198,200 | 7.74 | 8.08 | 7.66 | 1,200 | 0 | 0.0 | |