| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.40 | -3.03% | 2,546,500 | 2,000 | 0.0 |
12.70
13.20
12.70
|
|
2 tháng
(2025-10-06) |
-1.50 | -10.49% | 7,125,100 | 1,800 | 0.0 |
12.70
14.30
12.70
|
|
3 tháng
(2025-09-05) |
-2 | -13.51% | 13,660,400 | 1,000 | 0.0 |
12.70
14.80
12.70
|
|
6 tháng
(2025-06-09) |
1.80 | 16.36% | 49,454,000 | -39,600 | -0.6 |
10.90
15.30
12.70
|
|
12 tháng
(2024-12-09) |
3.43 | 36.62% | 85,162,812 | -240,000 | -2.7 |
8.65
15.30
12.70
|
|
24 tháng
(2023-12-15) |
3.55 | 38.31% | 118,259,313 | 4,434 | -0.4 |
6.94
15.30
12.70
|
|
36 tháng
(2022-12-20) |
8.09 | 171.58% | 167,673,388 | 11,607 | -0.5 |
3.71
15.30
12.70
|
|
60 tháng
(2020-12-30) |
9.63 | 304.16% | 245,565,880 | 14,800 | -0.5 |
3.01
21.59
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
8.20
|
52,043 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 23/09/2024 |
7.93
|
36,266 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 20/09/2024 |
8.11
|
142,116 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 | |
| 19/09/2024 |
8.20
|
290,294 | 7.75 | 8.38 | 7.75 | 0 | 0 | 0 | |
| 18/09/2024 |
7.66
|
36,460 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 17/09/2024 |
7.48
|
27,381 | 7.21 | 7.48 | 7.21 | 0 | 99 | -0.0 | |
| 16/09/2024 |
7.48
|
27,563 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 13/09/2024 |
7.48
|
11,323 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 | |
| 12/09/2024 |
7.39
|
27,324 | 7.39 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 11/09/2024 |
7.30
|
24,182 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 | |
| 10/09/2024 |
7.39
|
47,945 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 09/09/2024 |
7.57
|
25,844 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 06/09/2024 |
7.57
|
43,139 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 05/09/2024 |
7.57
|
45,802 | 7.48 | 7.75 | 7.48 | 0 | 0 | 0 | |
| 04/09/2024 |
7.66
|
79,573 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 | |
| 30/08/2024 |
7.75
|
38,668 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 29/08/2024 |
7.84
|
71,972 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 28/08/2024 |
7.84
|
41,425 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 | |
| 27/08/2024 |
7.84
|
179,966 | 7.93 | 7.93 | 7.75 | 32,600 | 0 | 0.3 | |
| 26/08/2024 |
7.93
|
129,177 | 7.84 | 7.93 | 7.84 | 37,400 | 0 | 0.3 | |
| 23/08/2024 |
7.93
|
75,185 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 22/08/2024 |
7.84
|
38,143 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 | |
| 21/08/2024 |
7.93
|
117,071 | 7.84 | 7.93 | 7.75 | 0 | 0 | 0 | |
| 20/08/2024 |
7.84
|
61,015 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 19/08/2024 |
7.84
|
36,342 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 | |
| 16/08/2024 |
7.84
|
116,680 | 7.39 | 8.02 | 7.30 | 0 | 0 | 0 | |
| 15/08/2024 |
7.21
|
21,893 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 | |
| 14/08/2024 |
7.48
|
45,338 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 13/08/2024 |
7.39
|
30,310 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 12/08/2024 |
7.66
|
63,034 | 7.84 | 7.84 | 7.39 | 0 | 0 | 0 | |
| 09/08/2024 |
7.84
|
96,046 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 | |
| 08/08/2024 |
7.30
|
76,568 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 | |
| 07/08/2024 |
7.39
|
31,146 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 06/08/2024 |
7.30
|
44,739 | 6.94 | 7.39 | 6.94 | 0 | 0 | 0 | |
| 05/08/2024 |
6.94
|
74,735 | 7.30 | 7.30 | 6.76 | 0 | 0 | 0 | |
| 02/08/2024 |
7.48
|
58,470 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 | |
| 01/08/2024 |
7.39
|
101,975 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 | |
| 31/07/2024 |
7.93
|
36,406 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 30/07/2024 |
7.93
|
40,075 | 8.02 | 8.02 | 7.84 | 15,300 | 0 | 0.1 | |
| 29/07/2024 |
8.02
|
65,041 | 8.02 | 8.11 | 7.93 | 14,700 | 0 | 0.1 | |
| 26/07/2024 |
7.93
|
71,810 | 7.75 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 25/07/2024 |
7.75
|
15,620 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 | |
| 24/07/2024 |
7.75
|
51,606 | 7.66 | 7.84 | 7.57 | 0 | 0 | 0 | |
| 23/07/2024 |
7.75
|
79,021 | 7.93 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 22/07/2024 |
7.84
|
142,884 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 | |
| 19/07/2024 |
8.11
|
202,037 | 8.38 | 8.38 | 7.93 | 0 | 0 | 0 | |
| 18/07/2024 |
8.47
|
273,085 | 8.74 | 8.74 | 8.29 | 10,000 | 0 | 0.1 | |
| 17/07/2024 |
8.74
|
133,527 | 9.01 | 9.01 | 8.65 | 0 | 0 | 0 | |
| 16/07/2024 |
8.92
|
52,400 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 | |
| 15/07/2024 |
8.92
|
66,487 | 9.01 | 9.10 | 8.92 | 0 | 0 | 0 | |
| 12/07/2024 |
9.01
|
123,310 | 9.01 | 9.19 | 8.92 | 0 | 0 | 0 | |
| 11/07/2024 |
9.01
|
75,610 | 8.92 | 9.01 | 8.83 | 0 | 0 | 0 | |
| 10/07/2024 |
8.83
|
131,285 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 | |
| 09/07/2024 |
9.01
|
224,471 | 8.83 | 9.10 | 8.65 | 0 | 0 | 0 | |
| 08/07/2024 |
8.83
|
55,026 | 8.83 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 05/07/2024 |
8.74
|
83,760 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 | |
| 04/07/2024 |
8.83
|
65,372 | 8.74 | 9.01 | 8.56 | 0 | 0 | 0 | |
| 03/07/2024 |
8.83
|
101,930 | 8.83 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 02/07/2024 |
8.83
|
34,057 | 8.92 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 01/07/2024 |
8.92
|
41,100 | 8.65 | 8.92 | 8.65 | 0 | 0 | 0 | |
| 28/06/2024 |
8.74
|
35,129 | 8.74 | 8.74 | 8.56 | 0 | 0 | 0 | |
| 27/06/2024 |
8.83
|
47,133 | 9.01 | 9.10 | 8.65 | 0 | 0 | 0 | |
| 26/06/2024 |
8.74
|
55,067 | 8.83 | 8.92 | 8.56 | 0 | 0 | 0 | |
| 25/06/2024 |
8.83
|
67,408 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 | |
| 24/06/2024 |
8.83
|
224,022 | 9.28 | 9.28 | 8.74 | 0 | 0 | 0 | |
| 21/06/2024 |
9.28
|
184,728 | 9.37 | 9.37 | 9.10 | 0 | 0 | 0 | |
| 20/06/2024 |
9.28
|
113,119 | 9.37 | 9.37 | 9.19 | 0 | 0 | 0 | |
| 19/06/2024 |
9.28
|
189,939 | 9.55 | 9.55 | 9.10 | 5,000 | 0 | 0.1 | |
| 18/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/06/2024 |
9.46
|
175,206 | 10 | 10 | 9.37 | 6,100 | 0 | 0.1 | |
| 17/06/2024 |
9.17
|
287,005 | 9.25 | 9.42 | 9.01 | 0 | 0 | 0 | |
| 14/06/2024 |
9.25
|
380,860 | 9.83 | 9.83 | 9.01 | 0 | 0 | 0 | |
| 13/06/2024 |
9.75
|
241,789 | 9.83 | 10.07 | 9.66 | 0 | 0 | 0 | |
| 12/06/2024 |
9.83
|
285,119 | 9.58 | 9.99 | 9.58 | 0 | 0 | 0 | |
| 11/06/2024 |
9.58
|
375,598 | 9.91 | 9.91 | 9.42 | 0 | 0 | 0 | |
| 10/06/2024 |
9.83
|
431,956 | 9.66 | 10.07 | 9.66 | 0 | 0 | 0 | |
| 07/06/2024 |
9.66
|
495,148 | 9.34 | 9.83 | 9.17 | 0 | 0 | 0 | |
| 06/06/2024 |
9.25
|
519,719 | 8.85 | 9.34 | 8.85 | 0 | 0 | 0 | |
| 05/06/2024 |
8.85
|
322,681 | 8.68 | 9.09 | 8.60 | 0 | 0 | 0 | |
| 04/06/2024 |
8.60
|
136,913 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 03/06/2024 |
8.76
|
134,292 | 8.68 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 31/05/2024 |
8.60
|
84,954 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 | |
| 30/05/2024 |
8.68
|
153,008 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 | |
| 29/05/2024 |
8.68
|
239,995 | 8.68 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 28/05/2024 |
8.60
|
105,908 | 8.35 | 8.76 | 8.35 | 0 | 0 | 0 | |
| 27/05/2024 |
8.44
|
47,426 | 8.44 | 8.52 | 8.35 | 0 | 0 | 0 | |
| 24/05/2024 |
8.44
|
163,980 | 8.60 | 8.68 | 8.27 | 6,400 | 0 | 0.1 | |
| 23/05/2024 |
8.60
|
219,657 | 8.68 | 8.68 | 8.27 | 1,000 | 0 | 0.0 | |
| 22/05/2024 |
8.76
|
164,260 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 | |
| 21/05/2024 |
8.68
|
194,031 | 8.76 | 8.76 | 8.52 | 0 | 0 | 0 | |
| 20/05/2024 |
8.76
|
145,271 | 8.93 | 8.93 | 8.68 | 0 | 0 | 0 | |
| 17/05/2024 |
8.85
|
98,059 | 8.93 | 9.01 | 8.76 | 0 | 0 | 0 | |
| 16/05/2024 |
8.93
|
188,302 | 8.60 | 9.09 | 8.60 | 0 | 0 | 0 | |
| 15/05/2024 |
8.60
|
107,970 | 8.52 | 8.85 | 8.44 | 0 | 0 | 0 | |
| 14/05/2024 |
8.44
|
43,501 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 13/05/2024 |
8.52
|
84,391 | 9.25 | 9.42 | 8.44 | 0 | 0 | 0 | |
| 10/05/2024 |
8.44
|
107,436 | 8.44 | 8.52 | 8.27 | 0 | 0 | 0 | |
| 09/05/2024 |
8.52
|
168,548 | 8.11 | 8.68 | 8.11 | 0 | 6,600 | -0.1 | |
| 08/05/2024 |
8.19
|
118,009 | 8.11 | 8.19 | 7.94 | 0 | 0 | 0 | |
| 07/05/2024 |
8.11
|
90,326 | 8.19 | 8.27 | 8.03 | 0 | 0 | 0 | |
| 06/05/2024 |
8.19
|
122,990 | 7.94 | 8.19 | 7.86 | 0 | 0 | 0 | |