| 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) |
|
| 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 | |
| 14/02/2025 |
7.74
|
71,200 | 7.57 | 7.74 | 7.49 | 1,500 | 0 | 0.0 | |
| 13/02/2025 |
7.57
|
51,300 | 7.49 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 12/02/2025 |
7.40
|
12,259 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 11/02/2025 |
7.40
|
38,828 | 7.40 | 7.49 | 7.32 | 0 | 0 | 0 | |
| 10/02/2025 |
7.40
|
26,765 | 7.49 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 07/02/2025 |
7.49
|
8,279 | 7.40 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 06/02/2025 |
7.49
|
12,975 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 05/02/2025 |
7.40
|
7,343 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 04/02/2025 |
7.40
|
46,266 | 7.24 | 7.49 | 7.24 | 0 | 100 | -0.0 | |
| 03/02/2025 |
7.24
|
47,200 | 7.49 | 7.49 | 7.24 | 0 | 0 | 0 | |
| 24/01/2025 |
7.49
|
34,204 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 | |
| 23/01/2025 |
7.57
|
4,305 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 22/01/2025 |
7.57
|
1,858 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 21/01/2025 |
7.57
|
5,716 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/01/2025 |
7.57
|
2,952 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 17/01/2025 |
7.57
|
4,105 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 | |
| 16/01/2025 |
7.57
|
4,709 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 15/01/2025 |
7.57
|
2,945 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 14/01/2025 |
7.57
|
3,377 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 13/01/2025 |
7.66
|
15,091 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 10/01/2025 |
7.66
|
9,741 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 09/01/2025 |
7.57
|
5,105 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 08/01/2025 |
7.66
|
34,770 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 07/01/2025 |
7.66
|
35,354 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 06/01/2025 |
7.66
|
8,204 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 03/01/2025 |
7.66
|
8,206 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 02/01/2025 |
7.66
|
9,362 | 7.66 | 7.99 | 7.66 | 0 | 0 | 0 | |
| 31/12/2024 |
7.74
|
22,750 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 30/12/2024 |
7.74
|
20,563 | 7.66 | 7.74 | 7.57 | 25 | 0 | 0.0 | |
| 27/12/2024 |
7.66
|
16,463 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 26/12/2024 |
7.66
|
315 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 25/12/2024 |
7.66
|
27,017 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 24/12/2024 |
7.57
|
5,359 | 7.49 | 7.57 | 7.49 | 0 | 0 | 0 | |
| 23/12/2024 |
7.57
|
10,186 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/12/2024 |
7.57
|
110,801 | 7.66 | 7.66 | 7.32 | 0 | 300 | -0.0 | |
| 19/12/2024 |
7.66
|
12,159 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 18/12/2024 |
7.66
|
6,430 | 7.57 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 17/12/2024 |
7.57
|
11,027 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 | |
| 16/12/2024 |
7.66
|
19,589 | 7.66 | 7.66 | 7.49 | 0 | 0 | 0 | |
| 13/12/2024 |
7.74
|
26,761 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 12/12/2024 |
7.66
|
25,650 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 | |
| 11/12/2024 |
7.57
|
10,048 | 7.66 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 10/12/2024 |
7.66
|
13,716 | 7.66 | 7.74 | 7.66 | 0 | 0 | 0 | |
| 09/12/2024 |
7.66
|
20,703 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 06/12/2024 |
7.66
|
27,050 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 | |
| 05/12/2024 |
7.66
|
20,768 | 7.66 | 7.74 | 7.57 | 0 | 0 | 0 | |
| 04/12/2024 |
7.74
|
59,073 | 7.66 | 7.74 | 7.49 | 0 | 0 | 0 | |
| 03/12/2024 |
7.66
|
56,118 | 7.74 | 7.83 | 7.66 | 0 | 0 | 0 | |
| 02/12/2024 |
7.66
|
86,999 | 7.74 | 7.83 | 7.57 | 0 | 0 | 0 | |
| 29/11/2024 |
7.74
|
130,461 | 7.83 | 7.83 | 7.49 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 28/11/2024 |
7.74
|
107,353 | 8.25 | 8.25 | 7.57 | 0 | 0 | 0 | |
| 27/11/2024 |
7.34
|
253,010 | 7.40 | 7.81 | 7.34 | 0 | 0 | 0 | |
| 26/11/2024 |
7.40
|
165,759 | 7.27 | 7.54 | 7.27 | 300 | 0 | 0.0 | |
| 25/11/2024 |
7.27
|
182,683 | 6.93 | 7.27 | 6.93 | 0 | 0 | 0 | |
| 22/11/2024 |
6.93
|
90,122 | 6.93 | 6.93 | 6.80 | 0 | 0 | 0 | |
| 21/11/2024 |
6.87
|
36,947 | 6.93 | 6.93 | 6.80 | 0 | 0 | 0 | |
| 20/11/2024 |
6.93
|
75,936 | 6.87 | 6.93 | 6.87 | 0 | 0 | 0 | |
| 19/11/2024 |
6.87
|
38,610 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 | |
| 18/11/2024 |
6.93
|
173,184 | 6.66 | 7.34 | 6.66 | 0 | 0 | 0 | |
| 15/11/2024 |
6.60
|
35,744 | 6.60 | 6.66 | 6.53 | 0 | 0 | 0 | |
| 14/11/2024 |
6.60
|
8,313 | 6.66 | 6.73 | 6.60 | 0 | 0 | 0 | |