| 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 | -3.40% | 7,604,500 | -190,000 | -2.2 |
11.15
11.90
11.50
|
|
2 tháng
(2025-10-06) |
-0.65 | -5.42% | 19,531,700 | 565,400 | 6.6 |
11.05
12
11.50
|
|
3 tháng
(2025-09-05) |
-1.30 | -10.28% | 33,193,200 | 562,500 | 6.8 |
11.05
12.65
11.50
|
|
6 tháng
(2025-06-09) |
-2.40 | -17.45% | 143,753,400 | -741,300 | -4.4 |
11.05
14.80
11.50
|
|
12 tháng
(2024-12-09) |
-0.21 | -1.78% | 254,817,100 | 232,100 | 2.3 |
9.64
14.80
11.50
|
|
24 tháng
(2023-12-15) |
4.84 | 74.32% | 333,016,500 | 627,156 | 7.4 |
6.15
14.80
11.50
|
|
36 tháng
(2022-12-20) |
5.82 | 105.11% | 359,471,000 | 632,071 | 6.8 |
4.99
14.80
11.50
|
|
60 tháng
(2020-12-30) |
4.09 | 56.33% | 418,527,820 | 597,651 | 7.1 |
4.36
25.62
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
9.14
|
205,600 | 9.14 | 9.27 | 9.10 | 0 | 2,000 | -0.0 | |
| 23/09/2024 |
9.14
|
173,700 | 9.31 | 9.31 | 9.14 | 0 | 0 | 0 | |
| 20/09/2024 |
9.27
|
288,100 | 9.40 | 9.48 | 9.27 | 5,000 | 0 | 0.1 | |
| 19/09/2024 |
9.40
|
217,000 | 9.48 | 9.48 | 9.31 | 21,300 | 0 | 0.2 | |
| 18/09/2024 |
9.40
|
167,300 | 9.40 | 9.52 | 9.36 | 11,900 | 200 | 0.1 | |
| 17/09/2024 |
9.40
|
160,700 | 9.40 | 9.40 | 9.27 | 0 | 1,000 | -0.0 | |
| 16/09/2024 |
9.31
|
204,200 | 9.40 | 9.44 | 9.27 | 1,700 | 500 | 0.0 | |
| 13/09/2024 |
9.31
|
177,500 | 9.14 | 9.36 | 9.10 | 2,300 | 9,600 | -0.1 | |
| 12/09/2024 |
9.14
|
151,200 | 9.27 | 9.36 | 9.14 | 7,700 | 2,300 | 0.1 | |
| 11/09/2024 |
9.14
|
350,500 | 9.19 | 9.23 | 9.02 | 14,400 | 26,800 | -0.1 | |
| 10/09/2024 |
9.19
|
333,400 | 9.36 | 9.44 | 9.10 | 0 | 3,600 | -0.0 | |
| 09/09/2024 |
9.40
|
202,500 | 9.36 | 9.48 | 9.27 | 0 | 0 | 0 | |
| 06/09/2024 |
9.36
|
303,200 | 9.14 | 9.52 | 9.14 | 11,800 | 8,600 | 0.0 | |
| 05/09/2024 |
9.27
|
304,500 | 9.48 | 9.57 | 9.23 | 300 | 23,500 | -0.3 | |
| 04/09/2024 |
9.57
|
478,000 | 9.14 | 9.61 | 9.02 | 17,400 | 6,900 | 0.1 | |
| 30/08/2024 |
9.23
|
1,102,600 | 9.82 | 9.82 | 9.19 | 0 | 5,100 | -0.1 | |
| 29/08/2024 |
9.78
|
333,900 | 9.82 | 10.12 | 9.78 | 0 | 3,800 | -0.0 | |
| 28/08/2024 |
9.82
|
1,039,400 | 10.24 | 10.75 | 9.74 | 29,900 | 0 | 0.4 | |
| 27/08/2024 |
10.37
|
729,300 | 10.75 | 10.79 | 10.24 | 700 | 21,400 | -0.3 | |
| 26/08/2024 |
10.62
|
1,126,800 | 10.50 | 10.62 | 10.41 | 0 | 1,500 | -0.0 | |
| 23/08/2024 |
9.95
|
1,107,500 | 9.23 | 9.95 | 9.23 | 8,600 | 0 | 0.1 | |
| 22/08/2024 |
9.31
|
285,400 | 9.31 | 9.36 | 9.23 | 14,400 | 2,000 | 0.1 | |
| 21/08/2024 |
9.36
|
197,900 | 9.36 | 9.44 | 9.27 | 13,700 | 900 | 0.1 | |
| 20/08/2024 |
9.40
|
410,200 | 9.31 | 9.61 | 9.14 | 8,900 | 4,500 | 0.0 | |
| 19/08/2024 |
9.31
|
323,400 | 9.14 | 9.52 | 9.14 | 5,300 | 1,500 | 0.0 | |
| 16/08/2024 |
9.23
|
339,300 | 8.93 | 9.27 | 8.93 | 19,700 | 3,300 | 0.2 | |
| 15/08/2024 |
8.89
|
89,100 | 8.89 | 8.97 | 8.76 | 0 | 12,200 | -0.1 | |
| 14/08/2024 |
8.89
|
79,300 | 9.02 | 9.06 | 8.80 | 0 | 900 | -0.0 | |
| 13/08/2024 |
9.02
|
143,000 | 8.93 | 9.02 | 8.89 | 6,600 | 0 | 0.1 | |
| 12/08/2024 |
8.89
|
95,700 | 8.76 | 8.89 | 8.76 | 3,000 | 0 | 0.0 | |
| 09/08/2024 |
8.85
|
91,500 | 8.89 | 8.97 | 8.80 | 0 | 600 | -0.0 | |
| 08/08/2024 |
8.76
|
186,800 | 8.89 | 9.02 | 8.76 | 0 | 900 | -0.0 | |
| 07/08/2024 |
9.02
|
41,500 | 9.02 | 9.02 | 8.80 | 6,400 | 2,900 | 0.0 | |
| 06/08/2024 |
8.97
|
141,700 | 8.76 | 8.97 | 8.72 | 0 | 7,000 | -0.1 | |
| 05/08/2024 |
8.72
|
340,400 | 9.14 | 9.14 | 8.68 | 0 | 12,100 | -0.1 | |
| 02/08/2024 |
9.19
|
252,400 | 8.97 | 9.19 | 8.85 | 21,800 | 4,500 | 0.2 | |
| 01/08/2024 |
9.02
|
305,500 | 9.44 | 9.44 | 8.93 | 7,200 | 6,800 | 0.0 | |
| 31/07/2024 |
9.31
|
235,500 | 9.57 | 9.57 | 9.27 | 200 | 0 | 0.0 | |
| 30/07/2024 |
9.44
|
494,300 | 9.86 | 9.86 | 9.40 | 100 | 4,500 | -0.0 | |
| 29/07/2024 |
9.31
|
302,900 | 8.97 | 9.31 | 8.97 | 100 | 4,500 | -0.0 | |
| 26/07/2024 |
8.72
|
53,700 | 8.80 | 8.85 | 8.72 | 0 | 4,000 | -0.0 | |
| 25/07/2024 |
8.76
|
144,200 | 8.80 | 8.80 | 8.64 | 900 | 2,500 | -0.0 | |
| 24/07/2024 |
8.89
|
123,600 | 8.80 | 8.89 | 8.59 | 4,300 | 4,000 | 0.0 | |
| 23/07/2024 |
8.80
|
98,200 | 8.85 | 8.89 | 8.59 | 0 | 5,700 | -0.1 | |
| 22/07/2024 |
8.85
|
154,000 | 8.80 | 8.97 | 8.72 | 0 | 13,500 | -0.1 | |
| 19/07/2024 |
8.80
|
181,500 | 8.89 | 9.27 | 8.80 | 4,300 | 6,700 | -0.0 | |
| 18/07/2024 |
8.97
|
166,500 | 8.93 | 9.06 | 8.76 | 3,800 | 2,200 | 0.0 | |
| 17/07/2024 |
8.89
|
161,300 | 9.31 | 9.31 | 8.72 | 4,000 | 5,100 | -0.0 | |
| 16/07/2024 |
9.19
|
94,500 | 9.14 | 9.44 | 9.06 | 12,200 | 0 | 0.1 | |
| 15/07/2024 |
9.14
|
111,600 | 9.19 | 9.19 | 9.06 | 100 | 300 | -0.0 | |
| 12/07/2024 |
9.10
|
55,600 | 9.19 | 9.19 | 9.06 | 0 | 3,100 | -0.0 | |
| 11/07/2024 |
9.10
|
154,100 | 9.23 | 9.36 | 9.10 | 1,300 | 3,800 | -0.0 | |
| 10/07/2024 |
9.10
|
112,800 | 9.06 | 9.27 | 9.06 | 0 | 9,400 | -0.1 | |
| 09/07/2024 |
9.06
|
94,700 | 9.02 | 9.14 | 8.93 | 400 | 0 | 0.0 | |
| 08/07/2024 |
9.02
|
68,200 | 9.06 | 9.19 | 8.97 | 6,300 | 6,000 | 0.0 | |
| 05/07/2024 |
8.97
|
106,400 | 8.97 | 9.02 | 8.85 | 2,400 | 0 | 0.0 | |
| 04/07/2024 |
8.89
|
75,100 | 8.89 | 8.97 | 8.80 | 6,500 | 0 | 0.1 | |
| 03/07/2024 |
8.89
|
141,000 | 8.85 | 8.93 | 8.80 | 100 | 900 | -0.0 | |
| 02/07/2024 |
8.85
|
132,300 | 9.02 | 9.02 | 8.85 | 12,800 | 0 | 0.1 | |
| 01/07/2024 |
8.89
|
116,400 | 8.72 | 9.02 | 8.72 | 26,900 | 2,000 | 0.3 | |
| 28/06/2024 |
8.76
|
285,600 | 9.27 | 9.31 | 8.68 | 0 | 5,100 | -0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 27/06/2024 |
9.31
|
220,300 | 9.52 | 9.57 | 9.27 | 12,800 | 700 | 0.1 | |
| 26/06/2024 |
9.27
|
300,200 | 9.51 | 9.51 | 9.20 | 1,000 | 3,000 | -0.0 | |
| 25/06/2024 |
9.51
|
244,800 | 9.47 | 9.58 | 9.24 | 23,200 | 200 | 0.3 | |
| 24/06/2024 |
9.51
|
588,600 | 9.62 | 9.89 | 9.31 | 10,800 | 16,500 | -0.1 | |
| 21/06/2024 |
9.62
|
404,900 | 9.62 | 9.70 | 9.27 | 3,800 | 7,900 | -0.1 | |
| 20/06/2024 |
9.62
|
422,400 | 10.01 | 10.01 | 9.39 | 2,100 | 23,000 | -0.3 | |
| 19/06/2024 |
9.51
|
690,300 | 9.00 | 9.51 | 8.89 | 17,400 | 7,000 | 0.1 | |
| 18/06/2024 |
8.89
|
186,400 | 8.89 | 8.97 | 8.77 | 6,500 | 7,500 | -0.0 | |
| 17/06/2024 |
8.77
|
327,500 | 9.00 | 9.00 | 8.74 | 0 | 5,300 | -0.1 | |
| 14/06/2024 |
9.04
|
325,700 | 9.24 | 9.24 | 9.04 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
9.16
|
434,500 | 8.81 | 9.20 | 8.77 | 20,300 | 2,700 | 0.2 | |
| 12/06/2024 |
8.77
|
186,900 | 8.93 | 8.93 | 8.70 | 0 | 5,200 | -0.1 | |
| 11/06/2024 |
8.81
|
137,100 | 8.97 | 8.97 | 8.70 | 3,800 | 1,400 | 0.0 | |
| 10/06/2024 |
8.81
|
185,500 | 8.70 | 8.89 | 8.70 | 10,500 | 0 | 0.1 | |
| 07/06/2024 |
8.70
|
110,600 | 8.85 | 8.85 | 8.70 | 3,000 | 0 | 0.0 | |
| 06/06/2024 |
8.70
|
168,100 | 8.85 | 8.85 | 8.70 | 3,800 | 4,300 | -0.0 | |
| 05/06/2024 |
8.85
|
131,900 | 8.89 | 9.00 | 8.74 | 1,400 | 4,700 | -0.0 | |
| 04/06/2024 |
8.85
|
288,700 | 9.00 | 9.08 | 8.85 | 1,200 | 200 | 0.0 | |
| 03/06/2024 |
8.85
|
244,200 | 8.62 | 8.93 | 8.62 | 77,000 | 8,400 | 0.8 | |
| 31/05/2024 |
8.62
|
124,800 | 8.81 | 8.85 | 8.62 | 2,800 | 2,200 | 0.0 | |
| 30/05/2024 |
8.77
|
248,000 | 8.58 | 8.77 | 8.54 | 2,800 | 5,100 | -0.0 | |
| 29/05/2024 |
8.58
|
220,700 | 8.66 | 8.66 | 8.47 | 2,000 | 300 | 0.0 | |
| 28/05/2024 |
8.66
|
117,400 | 8.47 | 8.77 | 8.47 | 8,300 | 1,200 | 0.1 | |
| 27/05/2024 |
8.39
|
161,300 | 8.39 | 8.50 | 8.31 | 11,500 | 100 | 0.1 | |
| 24/05/2024 |
8.35
|
206,400 | 8.70 | 8.74 | 8.31 | 400 | 11,100 | -0.1 | |
| 23/05/2024 |
8.70
|
148,500 | 8.81 | 8.85 | 8.54 | 1,200 | 3,700 | -0.0 | |
| 22/05/2024 |
8.81
|
249,800 | 9.20 | 9.20 | 8.47 | 0 | 2,100 | -0.0 | |
| 21/05/2024 |
9.00
|
419,800 | 8.70 | 9.08 | 8.70 | 7,900 | 16,400 | -0.1 | |
| 20/05/2024 |
8.62
|
213,400 | 8.62 | 8.66 | 8.43 | 7,500 | 0 | 0.1 | |
| 17/05/2024 |
8.58
|
174,000 | 8.58 | 8.70 | 8.50 | 0 | 300 | -0.0 | |
| 16/05/2024 |
8.58
|
136,000 | 8.93 | 8.93 | 8.47 | 100 | 0 | 0.0 | |
| 15/05/2024 |
8.74
|
436,200 | 8.39 | 8.85 | 8.35 | 16,200 | 16,300 | -0.0 | |
| 14/05/2024 |
8.27
|
107,600 | 8.24 | 8.35 | 8.24 | 600 | 0 | 0.0 | |
| 13/05/2024 |
8.24
|
60,700 | 8.27 | 8.31 | 8.16 | 0 | 6,500 | -0.1 | |
| 10/05/2024 |
8.16
|
90,100 | 8.27 | 8.27 | 8.12 | 400 | 0 | 0.0 | |
| 09/05/2024 |
8.27
|
52,100 | 8.24 | 8.27 | 8.20 | 1,000 | 2,300 | -0.0 | |
| 08/05/2024 |
8.20
|
155,600 | 8.24 | 8.31 | 8.12 | 900 | 52,500 | -0.5 | |
| 07/05/2024 |
8.31
|
71,200 | 8.35 | 8.39 | 8.24 | 2,000 | 32,200 | -0.3 | |
| 06/05/2024 |
8.35
|
78,800 | 8.20 | 8.35 | 8.12 | 9,100 | 0 | 0.1 | |