| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.10 | -5.67% | 2,830,200 | -62,790 | 0 |
18.30
20
18.30
|
|
2 tháng
(2026-05-29) |
-2.40 | -11.59% | 5,015,400 | -295,290 | 0 |
18.15
20.70
18.30
|
|
3 tháng
(2026-04-29) |
-0.50 | -2.66% | 9,822,000 | -79,074 | 0 |
18.15
22.10
18.30
|
|
6 tháng
(2026-01-29) |
1.66 | 10% | 29,003,800 | -302,254 | -4.7 |
14.73
22.10
18.30
|
|
12 tháng
(2025-08-04) |
7.50 | 69.52% | 87,148,600 | -162,054 | -2.8 |
10.51
22.10
18.30
|
|
24 tháng
(2024-08-07) |
10.29 | 128.50% | 132,589,500 | -677,705 | -12.3 |
7.19
22.10
18.30
|
|
36 tháng
(2023-08-14) |
10.29 | 128.50% | 265,382,100 | -492,205 | -8.5 |
7.19
22.10
18.30
|
|
60 tháng
(2021-08-23) |
12.37 | 208.56% | 353,388,700 | -145,539 | 0.6 |
5.93
22.10
18.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/05/2025 |
9.66
|
28,600 | 9.66 | 9.72 | 9.49 | 0 | 0 | 0 | |
| 15/05/2025 |
9.72
|
42,500 | 9.66 | 9.77 | 9.60 | 500 | 100 | 0 | |
| 14/05/2025 |
9.72
|
52,600 | 9.94 | 9.94 | 9.60 | 1,000 | 0 | 0 | |
| 13/05/2025 |
9.94
|
33,800 | 10 | 10 | 9.77 | 0 | 700 | 0 | |
| 12/05/2025 |
9.94
|
64,500 | 10.06 | 10.06 | 9.60 | 4,700 | 1,900 | 0 | |
| 09/05/2025 |
10.17
|
33,900 | 10.11 | 10.23 | 9.83 | 0 | 5,800 | 0 | |
| 08/05/2025 |
10.23
|
70,600 | 10.34 | 10.34 | 9.66 | 1,700 | 900 | 0 | |
| 07/05/2025 |
10.23
|
114,400 | 10.28 | 10.28 | 9.66 | 2,900 | 0 | 0 | |
| 06/05/2025 |
10.34
|
35,900 | 10.51 | 10.68 | 10.23 | 0 | 2,400 | 0 | |
| 05/05/2025 |
10.51
|
36,200 | 10.23 | 10.51 | 10.11 | 0 | 1,200 | 0 | |
| 29/04/2025 |
10.23
|
152,200 | 10.68 | 10.68 | 10.17 | 0 | 300 | -0.0 | |
| 28/04/2025 |
10.45
|
67,500 | 10.63 | 10.63 | 10.34 | 0 | 0 | 0 | |
| 25/04/2025 |
10.63
|
72,500 | 10.51 | 10.63 | 10.31 | 0 | 5 | -0.0 | |
| 24/04/2025 |
10.51
|
61,500 | 10.28 | 10.68 | 10.28 | 4,400 | 0 | 0.1 | |
| 23/04/2025 |
10.45
|
52,100 | 10.57 | 10.68 | 10.28 | 100 | 800 | -0.0 | |
| 22/04/2025 |
10.68
|
21,400 | 10.74 | 10.74 | 10.23 | 0 | 700 | -0.0 | |
| 21/04/2025 |
10.80
|
67,200 | 10.80 | 10.80 | 10.11 | 400 | 800 | -0.0 | |
| 18/04/2025 |
10.85
|
50,400 | 10.97 | 11.02 | 10.43 | 5,400 | 0 | 0.1 | |
| 17/04/2025 |
11.19
|
72,200 | 10.97 | 11.19 | 10.80 | 300 | 1,000 | -0.0 | |
| 16/04/2025 |
10.85
|
33,800 | 11.31 | 11.31 | 10.80 | 0 | 100 | -0.0 | |
| 15/04/2025 |
11.36
|
103,500 | 10.57 | 11.36 | 10.51 | 1,300 | 1,000 | 0.0 | |
| 14/04/2025 |
11.08
|
100,400 | 11.36 | 11.36 | 10.68 | 1,000 | 2,300 | -0.0 | |
| 11/04/2025 |
10.91
|
101,700 | 11.25 | 11.25 | 10.57 | 0 | 0 | 0 | |
| 10/04/2025 |
10.68
|
31,000 | 10.74 | 10.74 | 10.23 | 0 | 0 | 0 | |
| 09/04/2025 |
10.06
|
21,700 | 10.17 | 10.17 | 9.43 | 5,000 | 0 | 0.1 | |
| 08/04/2025 |
10.06
|
35,200 | 10.06 | 10.06 | 9.46 | 0 | 0 | 0 | |
| 04/04/2025 |
10.17
|
26,300 | 9.66 | 10.17 | 9.43 | 0 | 100 | -0.0 | |
| 03/04/2025 |
9.77
|
16,800 | 10.06 | 10.06 | 9.43 | 0 | 0 | 0 | |
| 02/04/2025 |
10.11
|
47,100 | 9.94 | 10.11 | 9.72 | 0 | 200 | -0.0 | |
| 01/04/2025 |
9.91
|
104,100 | 10 | 10.23 | 9.38 | 100 | 0 | 0.0 | |
| 31/03/2025 |
9.77
|
58,800 | 9.83 | 10.23 | 9.66 | 0 | 0 | 0 | |
| 28/03/2025: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1) | |||||||||
| 28/03/2025 |
9.72
|
119,500 | 9.72 | 9.72 | 9.32 | 200 | 3,300 | -0.1 | |
| 27/03/2025 |
9.09
|
126,800 | 9.05 | 9.09 | 8.61 | 2,100 | 6,900 | -0.1 | |
| 26/03/2025 |
9.05
|
119,300 | 9.09 | 9.22 | 8.96 | 500 | 200 | 0.0 | |
| 25/03/2025 |
9.09
|
95,000 | 9.00 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 24/03/2025 |
9.09
|
102,500 | 9.22 | 9.39 | 8.87 | 3,100 | 0 | 0.1 | |
| 21/03/2025 |
9.31
|
61,200 | 9.09 | 9.52 | 8.96 | 0 | 0 | 0 | |
| 20/03/2025 |
9.18
|
60,900 | 9.09 | 9.22 | 8.51 | 0 | 500 | -0.0 | |
| 19/03/2025 |
9.13
|
54,500 | 9.26 | 9.26 | 8.66 | 0 | 0 | 0 | |
| 18/03/2025 |
9.13
|
59,700 | 9.11 | 9.20 | 8.92 | 0 | 0 | 0 | |
| 17/03/2025 |
9.13
|
85,000 | 8.96 | 9.22 | 8.96 | 4,000 | 1,500 | 0.1 | |
| 14/03/2025 |
9.05
|
84,700 | 9.44 | 9.48 | 8.98 | 0 | 0 | 0 | |
| 13/03/2025 |
9.48
|
24,200 | 9.61 | 9.72 | 9.31 | 100 | 0 | 0.0 | |
| 12/03/2025 |
9.72
|
180,900 | 9.16 | 9.81 | 9.09 | 500 | 0 | 0.0 | |
| 11/03/2025 |
9.18
|
113,200 | 9.13 | 9.52 | 8.92 | 100 | 0 | 0.0 | |
| 10/03/2025 |
9.39
|
99,100 | 9.13 | 9.48 | 8.66 | 4,300 | 3,800 | 0.0 | |
| 07/03/2025 |
9.18
|
50,400 | 9.22 | 9.22 | 8.96 | 0 | 500 | -0.0 | |
| 06/03/2025 |
9.31
|
83,000 | 9.35 | 9.52 | 8.92 | 0 | 0 | 0 | |
| 05/03/2025 |
9.09
|
78,500 | 9.22 | 9.31 | 8.87 | 3,800 | 1,100 | 0.1 | |
| 04/03/2025 |
9.09
|
80,600 | 9.22 | 9.22 | 8.96 | 500 | 2,200 | -0.0 | |
| 03/03/2025 |
9.22
|
62,800 | 9.52 | 9.52 | 9.05 | 0 | 1,400 | -0.0 | |
| 28/02/2025 |
9.52
|
72,300 | 9.09 | 9.74 | 9.00 | 1,100 | 1,100 | -0.0 | |
| 27/02/2025 |
9.31
|
44,000 | 9.31 | 9.31 | 8.87 | 0 | 46 | -0.0 | |
| 26/02/2025 |
9.09
|
66,900 | 9.31 | 9.33 | 9.09 | 0 | 0 | 0 | |
| 25/02/2025 |
8.79
|
85,400 | 9.31 | 9.44 | 8.79 | 4,700 | 600 | 0.1 | |
| 24/02/2025 |
9.31
|
45,900 | 9.52 | 9.59 | 9.26 | 0 | 2,500 | -0.1 | |
| 21/02/2025 |
9.52
|
50,000 | 9.52 | 10.04 | 9.13 | 0 | 1,200 | -0.0 | |
| 20/02/2025 |
9.52
|
50,000 | 9.48 | 10.22 | 9.31 | 500 | 100 | 0.0 | |
| 19/02/2025 |
9.61
|
32,200 | 9.63 | 9.65 | 9.13 | 0 | 1,700 | -0.0 | |
| 18/02/2025 |
9.61
|
86,900 | 9.42 | 9.70 | 9.07 | 3,800 | 400 | 0.1 | |
| 17/02/2025 |
9.07
|
119,300 | 8.61 | 9.07 | 8.61 | 0 | 2,200 | -0.0 | |
| 14/02/2025 |
8.48
|
41,300 | 8.46 | 8.61 | 7.88 | 1,800 | 1,700 | 0.0 | |
| 13/02/2025 |
8.44
|
33,200 | 8.18 | 8.53 | 8.05 | 400 | 0 | 0.0 | |
| 12/02/2025 |
8.23
|
32,000 | 8.20 | 8.29 | 8.01 | 0 | 700 | -0.0 | |
| 11/02/2025 |
8.14
|
48,800 | 7.66 | 8.14 | 7.62 | 3,900 | 1,900 | 0.0 | |
| 10/02/2025 |
7.75
|
25,500 | 7.49 | 7.75 | 7.40 | 0 | 0 | 0 | |
| 07/02/2025 |
7.51
|
35,400 | 7.16 | 7.51 | 7.16 | 0 | 900 | -0.0 | |
| 06/02/2025 |
7.27
|
20,400 | 7.27 | 7.45 | 7.14 | 0 | 1,300 | -0.0 | |
| 05/02/2025 |
7.36
|
22,400 | 7.36 | 7.42 | 7.27 | 0 | 2,600 | -0.0 | |
| 04/02/2025 |
7.42
|
21,100 | 7.27 | 7.45 | 7.27 | 0 | 300 | -0.0 | |
| 03/02/2025 |
7.49
|
28,500 | 7.53 | 7.53 | 7.32 | 300 | 300 | -0 | |
| 24/01/2025 |
7.58
|
39,000 | 7.71 | 7.88 | 7.49 | 1,100 | 1,000 | 0.0 | |
| 23/01/2025 |
7.90
|
38,900 | 8.57 | 8.66 | 7.90 | 100 | 1,700 | -0.0 | |
| 22/01/2025 |
8.48
|
33,200 | 8.18 | 8.66 | 8.18 | 0 | 3,900 | -0.1 | |
| 21/01/2025 |
8.18
|
35,800 | 8.18 | 8.31 | 8.05 | 0 | 1,400 | -0.0 | |
| 20/01/2025 |
8.10
|
34,800 | 8.10 | 8.40 | 8.01 | 0 | 500 | -0.0 | |
| 17/01/2025 |
8.05
|
40,400 | 7.92 | 8.05 | 7.79 | 2,400 | 0 | 0.0 | |
| 16/01/2025 |
7.90
|
40,000 | 7.66 | 8.01 | 7.66 | 0 | 1,200 | -0.0 | |
| 15/01/2025 |
7.66
|
31,600 | 7.36 | 7.71 | 7.27 | 0 | 2,300 | -0.0 | |
| 14/01/2025 |
7.32
|
49,200 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 | |
| 13/01/2025 |
7.32
|
462,200 | 7.45 | 7.45 | 7.25 | 0 | 900 | -0.0 | |
| 10/01/2025 |
7.29
|
40,400 | 7.32 | 7.34 | 7.27 | 0 | 0 | 0 | |
| 09/01/2025 |
7.32
|
64,100 | 7.36 | 7.38 | 7.27 | 0 | 0 | 0 | |
| 08/01/2025 |
7.36
|
61,600 | 7.32 | 7.36 | 7.25 | 0 | 0 | 0 | |
| 07/01/2025 |
7.32
|
62,300 | 7.27 | 7.34 | 7.25 | 0 | 0 | 0 | |
| 06/01/2025 |
7.27
|
36,100 | 7.25 | 7.32 | 7.23 | 0 | 200 | -0.0 | |
| 03/01/2025 |
7.25
|
59,600 | 7.27 | 7.29 | 7.21 | 0 | 0 | 0 | |
| 02/01/2025 |
7.27
|
59,200 | 7.38 | 7.40 | 7.27 | 0 | 0 | 0 | |
| 31/12/2024 |
7.38
|
122,900 | 7.27 | 7.38 | 7.25 | 0 | 0 | 0 | |
| 30/12/2024 |
7.27
|
63,300 | 7.27 | 7.29 | 7.23 | 0 | 900 | -0.0 | |
| 27/12/2024 |
7.29
|
87,500 | 7.29 | 7.34 | 7.21 | 0 | 0 | 0 | |
| 26/12/2024 |
7.29
|
82,400 | 7.27 | 7.32 | 7.19 | 6,300 | 0 | 0.1 | |
| 25/12/2024 |
7.27
|
121,400 | 7.23 | 7.27 | 7.19 | 10,200 | 0 | 0.2 | |
| 24/12/2024 |
7.23
|
87,600 | 7.25 | 7.27 | 7.19 | 0 | 0 | 0 | |
| 23/12/2024 |
7.25
|
152,100 | 7.21 | 7.29 | 7.16 | 700 | 500 | 0.0 | |
| 20/12/2024 |
7.21
|
151,800 | 7.19 | 7.21 | 7.12 | 0 | 17,000 | -0.3 | |
| 19/12/2024 |
7.19
|
143,000 | 7.21 | 7.21 | 7.10 | 0 | 25,700 | -0.4 | |
| 18/12/2024 |
7.21
|
174,200 | 7.21 | 7.21 | 7.10 | 0 | 31,600 | -0.5 | |
| 17/12/2024 |
7.21
|
116,100 | 7.21 | 7.23 | 7.16 | 0 | 2,200 | -0.0 | |
| 16/12/2024 |
7.23
|
109,700 | 7.21 | 7.25 | 7.14 | 0 | 8,000 | -0.1 | |