| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.20 | -3.17% | 1,170,000 | 0 | 0 |
6
6.50
6.30
|
|
2 tháng
(2026-01-16) |
-0.20 | -3.17% | 2,962,300 | 0 | 0 |
6
6.50
6.30
|
|
3 tháng
(2025-12-17) |
-0.60 | -8.96% | 3,475,400 | 0 | 0 |
6
6.70
6.30
|
|
6 tháng
(2025-09-18) |
-1.80 | -22.78% | 6,900,800 | 0 | 0 |
6
7.90
6.30
|
|
12 tháng
(2025-03-24) |
-4 | -39.60% | 54,005,800 | 0 | 0 |
6
11.30
6.30
|
|
24 tháng
(2024-03-27) |
-1.80 | -22.78% | 73,443,165 | 0 | 0 |
6
11.30
6.30
|
|
36 tháng
(2023-04-03) |
-5.10 | -45.54% | 94,220,800 | 0 | 0 |
6
12.10
6.30
|
|
60 tháng
(2021-04-12) |
-13.10 | -68.23% | 163,613,336 | 0 | 0 |
6
26.40
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2025 |
9.70
|
496,900 | 9.60 | 10.80 | 9.40 | 0 | 0 | 0 | |
| 27/05/2025 |
9.40
|
446,900 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
| 26/05/2025 |
9.90
|
598,900 | 11.30 | 11.30 | 9.20 | 0 | 0 | 0 | |
| 23/05/2025 |
9.50
|
375,000 | 11 | 11 | 9.20 | 0 | 0 | 0 | |
| 22/05/2025 |
9.70
|
258,400 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 21/05/2025 |
9.80
|
423,500 | 9.70 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 20/05/2025 |
9.70
|
179,200 | 9.60 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 19/05/2025 |
9.70
|
405,800 | 9.80 | 9.80 | 9.30 | 0 | 0 | 0 | |
| 16/05/2025 |
9.80
|
167,500 | 9.90 | 10 | 9.50 | 0 | 0 | 0 | |
| 15/05/2025 |
10
|
418,900 | 10.30 | 11.80 | 9.50 | 0 | 0 | 0 | |
| 14/05/2025 |
9.90
|
451,000 | 11.80 | 11.80 | 9.70 | 0 | 0 | 0 | |
| 13/05/2025 |
10
|
408,500 | 9.90 | 11.10 | 9.70 | 0 | 0 | 0 | |
| 12/05/2025 |
9.90
|
198,600 | 10.20 | 10.30 | 9.40 | 0 | 0 | 0 | |
| 09/05/2025 |
10
|
310,800 | 10.80 | 11.60 | 9.80 | 0 | 0 | 0 | |
| 08/05/2025 |
10
|
129,900 | 11 | 11 | 9.90 | 0 | 0 | 0 | |
| 07/05/2025 |
10
|
286,400 | 10.50 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 06/05/2025 |
10.40
|
264,500 | 10.50 | 11 | 10.10 | 0 | 0 | 0 | |
| 05/05/2025 |
10.50
|
186,200 | 10.30 | 10.60 | 10.30 | 0 | 0 | 0 | |
| 29/04/2025 |
10.40
|
178,100 | 10.20 | 10.60 | 10.20 | 0 | 0 | 0 | |
| 28/04/2025 |
10.30
|
229,300 | 9.90 | 10.50 | 9.90 | 0 | 0 | 0 | |
| 25/04/2025 |
9.90
|
175,600 | 9.90 | 10.30 | 9.70 | 0 | 0 | 0 | |
| 24/04/2025 |
10
|
81,900 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 23/04/2025 |
9.90
|
238,300 | 9.70 | 10.20 | 9.60 | 0 | 0 | 0 | |
| 22/04/2025 |
9.70
|
226,100 | 9.90 | 10 | 9.40 | 0 | 0 | 0 | |
| 21/04/2025 |
10
|
62,400 | 9.90 | 10 | 9.80 | 0 | 0 | 0 | |
| 18/04/2025 |
10
|
433,600 | 9.90 | 10.20 | 9.60 | 0 | 0 | 0 | |
| 17/04/2025 |
10
|
519,400 | 9.90 | 10.50 | 9.50 | 0 | 0 | 0 | |
| 16/04/2025 |
9.90
|
303,100 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 | |
| 15/04/2025 |
10
|
227,100 | 10.20 | 10.40 | 9.50 | 0 | 0 | 0 | |
| 14/04/2025 |
10.30
|
174,800 | 10.50 | 10.90 | 10 | 0 | 0 | 0 | |
| 11/04/2025 |
10.60
|
2,245,100 | 10.50 | 10.70 | 9.90 | 0 | 0 | 0 | |
| 10/04/2025 |
10.60
|
836,900 | 9.90 | 11.20 | 9.90 | 0 | 0 | 0 | |
| 09/04/2025 |
10
|
116,600 | 9.60 | 10.90 | 9 | 0 | 0 | 0 | |
| 08/04/2025 |
9.30
|
192,600 | 11.10 | 11.10 | 9 | 0 | 0 | 0 | |
| 04/04/2025 |
9.80
|
210,000 | 10.50 | 10.50 | 9 | 0 | 0 | 0 | |
| 03/04/2025 |
9.90
|
476,000 | 10.70 | 11 | 9.20 | 0 | 0 | 0 | |
| 02/04/2025 |
10.80
|
263,700 | 11.20 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 01/04/2025 |
11.30
|
400,900 | 11.20 | 11.80 | 10.60 | 0 | 0 | 0 | |
| 31/03/2025 |
11.30
|
699,800 | 10.30 | 11.50 | 10.20 | 0 | 0 | 0 | |
| 28/03/2025 |
10.40
|
644,400 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 27/03/2025 |
10.20
|
181,400 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
| 26/03/2025 |
10.20
|
206,500 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 25/03/2025 |
10.20
|
296,700 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
| 24/03/2025 |
10.10
|
522,800 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 21/03/2025 |
10.10
|
293,100 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 20/03/2025 |
10
|
476,500 | 10 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 19/03/2025 |
10
|
950,600 | 9.10 | 10.30 | 9 | 0 | 0 | 0 | |
| 18/03/2025 |
9.20
|
4,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 17/03/2025 |
9.30
|
107,000 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 14/03/2025 |
9
|
26,100 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 13/03/2025 |
8.90
|
20,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 12/03/2025 |
9
|
16,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 11/03/2025 |
9.20
|
94,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 10/03/2025 |
9.20
|
49,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 07/03/2025 |
9.20
|
120,400 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 06/03/2025 |
9.30
|
27,100 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 | |
| 05/03/2025 |
9.20
|
35,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 | |
| 04/03/2025 |
9.20
|
189,500 | 9.10 | 9.40 | 9 | 0 | 0 | 0 | |
| 03/03/2025 |
9
|
46,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 28/02/2025 |
9.10
|
46,800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 27/02/2025 |
9.20
|
54,500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 26/02/2025 |
9.20
|
135,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 25/02/2025 |
8.90
|
174,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 24/02/2025 |
8.90
|
75,500 | 8.40 | 9 | 8.40 | 0 | 0 | 0 | |
| 21/02/2025 |
8.70
|
140,800 | 8.20 | 9 | 8.10 | 0 | 0 | 0 | |
| 20/02/2025 |
8.10
|
77,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 19/02/2025 |
8.10
|
100,100 | 7 | 8.50 | 7 | 0 | 0 | 0 | |
| 18/02/2025 |
7.90
|
105,400 | 7 | 8.10 | 7 | 0 | 0 | 0 | |
| 17/02/2025 |
7.80
|
236,600 | 8 | 8.20 | 7.30 | 0 | 0 | 0 | |
| 14/02/2025 |
8.10
|
14,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 13/02/2025 |
8
|
92,200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 12/02/2025 |
7.90
|
50,454 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 11/02/2025 |
8.20
|
37,545 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 10/02/2025 |
8.20
|
117,850 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 07/02/2025 |
7.80
|
103,310 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 06/02/2025 |
7.90
|
34,955 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 05/02/2025 |
7.90
|
45,590 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 04/02/2025 |
7.80
|
58,218 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/02/2025 |
7.90
|
58,300 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 24/01/2025 |
7.80
|
33,298 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 23/01/2025 |
7.80
|
28,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 22/01/2025 |
7.70
|
2,122 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/01/2025 |
7.80
|
11,200 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 20/01/2025 |
7.80
|
37,040 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 17/01/2025 |
7.70
|
25,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/01/2025 |
7.80
|
20,751 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/01/2025 |
7.60
|
17,400 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 | |
| 14/01/2025 |
7.50
|
3,505 | 7 | 8 | 7 | 0 | 0 | 0 | |
| 13/01/2025 |
7.30
|
15,218 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/01/2025 |
7.30
|
10,510 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 09/01/2025: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 09/01/2025 |
7.50
|
17,636 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 08/01/2025 |
7.80
|
59,066 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/01/2025 |
7.90
|
67,536 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 06/01/2025 |
8
|
217,084 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/01/2025 |
7.50
|
589,413 | 8 | 8 | 7.10 | 0 | 0 | 0 | |
| 02/01/2025 |
7.90
|
281,271 | 7.90 | 8 | 6.70 | 0 | 0 | 0 | |
| 31/12/2024 |
7.90
|
148,455 | 7.50 | 8 | 7.40 | 0 | 0 | 0 | |
| 30/12/2024 |
7.40
|
105,742 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 27/12/2024 |
7.40
|
19,442 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 26/12/2024 |
7.30
|
49,709 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |