| 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) |
-0.25 | -3.83% | 8,659,600 | 86,100 | 0.6 |
6.15
6.60
6.15
|
|
2 tháng
(2025-11-28) |
-0.69 | -9.91% | 15,767,800 | 83,400 | 0.5 |
6.15
6.97
6.15
|
|
3 tháng
(2025-10-29) |
-0.75 | -10.68% | 24,467,600 | -196,100 | -1.4 |
6.15
7.20
6.15
|
|
6 tháng
(2025-07-31) |
-1.07 | -14.54% | 140,241,900 | 337,800 | 4.4 |
6.15
8.48
6.15
|
|
12 tháng
(2025-02-03) |
-0.86 | -12.03% | 272,873,800 | 1,387,061 | 5.9 |
5.35
8.48
6.15
|
|
24 tháng
(2024-02-07) |
-2.20 | -25.98% | 733,504,900 | 8,281,497 | 88.8 |
5.35
11.03
6.15
|
|
36 tháng
(2023-02-13) |
-0.58 | -8.48% | 1,657,066,000 | 7,381,924 | 83.9 |
5.35
11.03
6.15
|
|
60 tháng
(2021-02-22) |
-2.43 | -27.92% | 3,710,212,800 | 10,288,305 | 120.7 |
5.35
19
6.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
8.23
|
493,200 | 8.29 | 8.29 | 8.15 | 3,200 | 17,100 | -0.1 | |
| 12/11/2024 |
8.29
|
1,580,900 | 8.06 | 8.39 | 8.06 | 137,500 | 17,100 | 1.1 | |
| 11/11/2024 |
8.05
|
478,800 | 8 | 8.13 | 7.97 | 200 | 10,500 | -0.1 | |
| 08/11/2024 |
8.02
|
391,000 | 8.05 | 8.10 | 8.02 | 5,000 | 31,200 | -0.2 | |
| 07/11/2024 |
8.05
|
388,100 | 8.14 | 8.15 | 8.04 | 9,400 | 1,600 | 0.1 | |
| 06/11/2024 |
8.06
|
744,600 | 7.95 | 8.07 | 7.90 | 0 | 0 | 0 | |
| 05/11/2024 |
7.91
|
584,600 | 7.93 | 7.95 | 7.87 | 1,000 | 67,200 | -0.6 | |
| 04/11/2024 |
7.95
|
677,200 | 8.05 | 8.05 | 7.92 | 1,300 | 800 | 0.0 | |
| 01/11/2024 |
8.04
|
607,900 | 7.98 | 8.07 | 7.98 | 55,000 | 6,900 | 0.4 | |
| 31/10/2024 |
7.98
|
730,500 | 8.02 | 8.08 | 7.97 | 900 | 0 | 0.0 | |
| 30/10/2024 |
8
|
288,400 | 8.02 | 8.05 | 8 | 1,500 | 0 | 0.0 | |
| 29/10/2024 |
8.02
|
484,100 | 8.04 | 8.04 | 7.99 | 7,700 | 100 | 0.1 | |
| 28/10/2024 |
7.96
|
293,000 | 7.99 | 8.06 | 7.96 | 10,900 | 3,200 | 0.1 | |
| 25/10/2024 |
7.99
|
521,200 | 7.96 | 8.05 | 7.95 | 48,000 | 0 | 0.4 | |
| 24/10/2024 |
7.96
|
1,053,900 | 8.20 | 8.21 | 7.96 | 1,100 | 2,800 | -0.0 | |
| 23/10/2024 |
8.21
|
487,800 | 8.18 | 8.25 | 8.15 | 700 | 400 | 0.0 | |
| 22/10/2024 |
8.20
|
442,000 | 8.23 | 8.31 | 8.20 | 2,400 | 6,000 | -0.0 | |
| 21/10/2024 |
8.27
|
431,200 | 8.27 | 8.32 | 8.25 | 16,700 | 1,700 | 0.1 | |
| 18/10/2024 |
8.28
|
479,300 | 8.34 | 8.35 | 8.28 | 900 | 0 | 0.0 | |
| 17/10/2024 |
8.33
|
627,100 | 8.30 | 8.33 | 8.27 | 400 | 24,500 | -0.2 | |
| 16/10/2024 |
8.30
|
574,000 | 8.30 | 8.33 | 8.27 | 400 | 8,900 | -0.1 | |
| 15/10/2024 |
8.33
|
657,200 | 8.44 | 8.45 | 8.32 | 2,400 | 19,300 | -0.2 | |
| 14/10/2024 |
8.40
|
742,800 | 8.36 | 8.45 | 8.35 | 25,000 | 7,400 | 0.2 | |
| 11/10/2024 |
8.31
|
805,300 | 8.31 | 8.31 | 8.26 | 12,600 | 1,400 | 0.1 | |
| 10/10/2024 |
8.27
|
617,200 | 8.32 | 8.35 | 8.27 | 3,000 | 12,700 | -0.1 | |
| 09/10/2024 |
8.29
|
367,400 | 8.28 | 8.35 | 8.28 | 400 | 43,300 | -0.4 | |
| 08/10/2024 |
8.27
|
383,300 | 8.29 | 8.36 | 8.23 | 400 | 39,800 | -0.4 | |
| 07/10/2024 |
8.27
|
371,100 | 8.32 | 8.37 | 8.27 | 0 | 51,600 | -0.5 | |
| 04/10/2024 |
8.28
|
520,800 | 8.30 | 8.36 | 8.27 | 0 | 47,000 | -0.4 | |
| 03/10/2024 |
8.30
|
1,264,100 | 8.46 | 8.55 | 8.30 | 3,100 | 60,700 | -0.5 | |
| 02/10/2024 |
8.47
|
624,600 | 8.47 | 8.57 | 8.47 | 20,900 | 45,400 | -0.2 | |
| 01/10/2024 |
8.52
|
950,300 | 8.49 | 8.58 | 8.49 | 35,400 | 31,800 | 0.0 | |
| 30/09/2024 |
8.48
|
934,000 | 8.55 | 8.58 | 8.48 | 600 | 98,600 | -0.9 | |
| 27/09/2024 |
8.55
|
1,599,900 | 8.47 | 8.62 | 8.46 | 72,400 | 1,100 | 0.7 | |
| 26/09/2024 |
8.46
|
1,099,500 | 8.47 | 8.54 | 8.42 | 52,400 | 8,900 | 0.4 | |
| 25/09/2024 |
8.43
|
885,900 | 8.36 | 8.43 | 8.35 | 122,300 | 800 | 1.1 | |
| 24/09/2024 |
8.32
|
612,200 | 8.29 | 8.35 | 8.29 | 13,500 | 8,300 | 0.0 | |
| 23/09/2024 |
8.32
|
532,000 | 8.38 | 8.44 | 8.32 | 8,400 | 63,300 | -0.5 | |
| 20/09/2024 |
8.38
|
879,500 | 8.37 | 8.40 | 8.35 | 26,300 | 28,900 | -0.0 | |
| 19/09/2024 |
8.30
|
562,600 | 8.29 | 8.35 | 8.29 | 17,000 | 7,000 | 0.1 | |
| 18/09/2024 |
8.28
|
856,100 | 8.21 | 8.35 | 8.21 | 41,900 | 3,700 | 0.3 | |
| 17/09/2024 |
8.21
|
1,053,600 | 8.18 | 8.25 | 8.15 | 61,800 | 227,600 | -1.5 | |
| 16/09/2024 |
8.14
|
404,100 | 8.21 | 8.27 | 8.14 | 35,000 | 1,100 | 0.3 | |
| 13/09/2024 |
8.20
|
525,800 | 8.23 | 8.26 | 8.18 | 54,300 | 1,900 | 0.5 | |
| 12/09/2024 |
8.19
|
576,300 | 8.25 | 8.25 | 8.18 | 400 | 6,300 | -0.1 | |
| 11/09/2024 |
8.18
|
1,156,800 | 8.14 | 8.24 | 8.08 | 4,100 | 47,300 | -0.4 | |
| 10/09/2024 |
8.19
|
1,027,700 | 8.32 | 8.33 | 8.16 | 12,800 | 39,600 | -0.2 | |
| 09/09/2024 |
8.20
|
528,200 | 8.27 | 8.27 | 8.20 | 0 | 0 | 0 | |
| 06/09/2024 |
8.22
|
766,900 | 8.29 | 8.33 | 8.18 | 36,000 | 200 | 0.3 | |
| 05/09/2024 |
8.29
|
572,400 | 8.35 | 8.43 | 8.26 | 7,400 | 2,400 | 0.0 | |
| 04/09/2024 |
8.35
|
850,000 | 8.38 | 8.44 | 8.27 | 300 | 75,900 | -0.7 | |
| 30/08/2024 |
8.53
|
667,000 | 8.59 | 8.65 | 8.53 | 23,700 | 7,800 | 0.1 | |
| 29/08/2024 |
8.57
|
770,700 | 8.68 | 8.72 | 8.56 | 9,200 | 164,700 | -1.5 | |
| 28/08/2024 |
8.65
|
2,464,000 | 8.56 | 8.68 | 8.54 | 78,400 | 12,100 | 0.6 | |
| 27/08/2024 |
8.60
|
840,500 | 8.59 | 8.64 | 8.53 | 7,600 | 29,400 | -0.2 | |
| 26/08/2024 |
8.59
|
1,618,100 | 8.55 | 8.71 | 8.52 | 116,300 | 56,900 | 0.6 | |
| 23/08/2024 |
8.47
|
1,236,100 | 8.50 | 8.63 | 8.44 | 3,500 | 112,900 | -1.0 | |
| 22/08/2024 |
8.51
|
1,101,100 | 8.61 | 8.64 | 8.46 | 6,900 | 28,900 | -0.2 | |
| 21/08/2024 |
8.67
|
956,200 | 8.68 | 8.75 | 8.60 | 800 | 58,100 | -0.5 | |
| 20/08/2024 |
8.66
|
1,609,300 | 8.43 | 8.82 | 8.43 | 3,800 | 24,500 | -0.2 | |
| 19/08/2024 |
8.45
|
572,500 | 8.55 | 8.55 | 8.37 | 900 | 4,000 | -0.0 | |
| 16/08/2024 |
8.43
|
1,466,800 | 8.11 | 8.45 | 8.11 | 184,600 | 9,500 | 1.6 | |
| 15/08/2024 |
8.09
|
485,500 | 8.06 | 8.15 | 8.03 | 6,400 | 500 | 0.1 | |
| 14/08/2024 |
8.09
|
367,300 | 8.10 | 8.22 | 8.07 | 3,300 | 10,100 | -0.1 | |
| 13/08/2024 |
8.09
|
524,100 | 8.05 | 8.23 | 8.03 | 7,700 | 34,400 | -0.2 | |
| 12/08/2024 |
8.05
|
399,200 | 8.04 | 8.11 | 8.03 | 0 | 2,100 | -0.0 | |
| 09/08/2024 |
8.04
|
587,200 | 8.12 | 8.12 | 8 | 4,600 | 50,300 | -0.4 | |
| 08/08/2024 |
8.01
|
624,800 | 8.03 | 8.14 | 7.95 | 6,700 | 30,100 | -0.2 | |
| 07/08/2024 |
8.03
|
605,300 | 7.98 | 8.05 | 7.93 | 0 | 700 | -0.0 | |
| 06/08/2024 |
7.93
|
1,250,300 | 7.85 | 8 | 7.82 | 76,100 | 8,600 | 0.6 | |
| 05/08/2024 |
7.82
|
2,402,600 | 8.05 | 8.25 | 7.82 | 37,800 | 81,000 | -0.4 | |
| 02/08/2024 |
8.40
|
946,500 | 8.30 | 8.42 | 8.23 | 18,400 | 12,800 | 0.1 | |
| 01/08/2024 |
8.39
|
1,107,500 | 8.75 | 8.81 | 8.36 | 2,900 | 9,700 | -0.1 | |
| 31/07/2024 |
8.75
|
1,181,700 | 8.75 | 8.87 | 8.71 | 72,500 | 100 | 0.7 | |
| 30/07/2024 |
8.75
|
815,700 | 8.92 | 8.95 | 8.71 | 800 | 0 | 0.0 | |
| 29/07/2024 |
8.92
|
395,400 | 8.98 | 9 | 8.91 | 800 | 0 | 0.0 | |
| 26/07/2024 |
8.90
|
501,200 | 8.79 | 8.91 | 8.79 | 2,000 | 10,100 | -0.1 | |
| 25/07/2024 |
8.79
|
410,800 | 8.78 | 8.79 | 8.70 | 400 | 2,500 | -0.0 | |
| 24/07/2024 |
8.77
|
819,300 | 8.70 | 8.95 | 8.55 | 32,200 | 10,100 | 0.2 | |
| 23/07/2024 |
8.71
|
673,800 | 8.89 | 8.89 | 8.70 | 0 | 6,900 | -0.1 | |
| 22/07/2024 |
8.73
|
1,208,700 | 8.91 | 8.95 | 8.65 | 35,800 | 0 | 0.3 | |
| 19/07/2024 |
8.91
|
1,319,000 | 9.14 | 9.18 | 8.88 | 12,100 | 13,000 | -0.0 | |
| 18/07/2024 |
9.09
|
1,409,300 | 9.02 | 9.09 | 8.91 | 9,500 | 260,800 | -2.5 | |
| 17/07/2024 |
8.93
|
3,251,200 | 9.41 | 9.50 | 8.82 | 14,000 | 856,700 | -8.6 | |
| 16/07/2024 |
9.36
|
1,308,800 | 9.55 | 9.59 | 9.36 | 3,300 | 310,500 | -3.2 | |
| 15/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 15/07/2024 |
9.50
|
1,242,800 | 9.73 | 9.73 | 9.41 | 1,900 | 45,500 | -0.5 | |
| 12/07/2024 |
9.50
|
2,862,500 | 9.55 | 9.75 | 9.42 | 390,500 | 100 | 4.5 | |
| 11/07/2024 |
9.55
|
2,753,700 | 9.46 | 9.59 | 9.38 | 789,400 | 1,200 | 9.1 | |
| 10/07/2024 |
9.34
|
1,316,700 | 9.50 | 9.50 | 9.34 | 3,500 | 88,700 | -1.0 | |
| 09/07/2024 |
9.42
|
1,819,900 | 9.34 | 9.63 | 9.34 | 23,600 | 69,800 | -0.5 | |
| 08/07/2024 |
9.34
|
1,209,000 | 9.50 | 9.50 | 9.34 | 1,600 | 37,500 | -0.4 | |
| 05/07/2024 |
9.38
|
1,221,800 | 9.34 | 9.42 | 9.26 | 2,400 | 800 | 0.0 | |
| 04/07/2024 |
9.34
|
981,700 | 9.38 | 9.46 | 9.30 | 63,400 | 1,200 | 0.7 | |
| 03/07/2024 |
9.38
|
713,000 | 9.38 | 9.42 | 9.30 | 13,200 | 800 | 0.1 | |
| 02/07/2024 |
9.30
|
958,900 | 9.21 | 9.30 | 9.17 | 2,400 | 11,700 | -0.1 | |
| 01/07/2024 |
9.17
|
858,100 | 9.13 | 9.17 | 9.01 | 27,700 | 10,700 | 0.2 | |
| 28/06/2024 |
9.05
|
1,393,600 | 9.26 | 9.26 | 9.01 | 1,600 | 46,300 | -0.5 | |
| 27/06/2024 |
9.17
|
997,300 | 9.26 | 9.26 | 9.17 | 120,400 | 62,800 | 0.6 | |
| 26/06/2024 |
9.21
|
1,546,500 | 9.17 | 9.30 | 9.09 | 71,500 | 310,000 | -2.6 | |
| 25/06/2024 |
9.17
|
1,277,100 | 9.09 | 9.21 | 9.05 | 74,600 | 800 | 0.8 | |