| 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) |
-0.54 | -5.14% | 7,638,000 | 72,700 | 0.8 |
9.95
10.55
9.98
|
|
2 tháng
(2025-11-28) |
-1.39 | -12.25% | 15,866,900 | -290,200 | -3.2 |
9.95
11.50
9.98
|
|
3 tháng
(2025-10-29) |
-1.84 | -15.59% | 24,155,600 | -293,300 | -3.2 |
9.95
11.90
9.98
|
|
6 tháng
(2025-07-31) |
-2.59 | -20.64% | 86,595,500 | -139,500 | -1.1 |
9.95
13.85
9.98
|
|
12 tháng
(2025-02-03) |
0.05 | 0.51% | 247,222,200 | 221,300 | 2.1 |
9.77
14.80
9.98
|
|
24 tháng
(2024-02-07) |
1.42 | 16.59% | 329,894,900 | 434,456 | 5.4 |
7.97
14.80
9.98
|
|
36 tháng
(2023-02-13) |
4.84 | 94.60% | 373,472,100 | 464,871 | 5.7 |
4.99
14.80
9.98
|
|
60 tháng
(2021-02-22) |
2.42 | 32.11% | 432,673,500 | 430,551 | 5.3 |
4.36
25.62
9.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
10.46
|
476,000 | 10.54 | 10.67 | 10.29 | 16,400 | 9,300 | 0.1 | |
| 12/11/2024 |
10.62
|
307,700 | 10.62 | 10.96 | 10.62 | 6,300 | 6,000 | 0.0 | |
| 11/11/2024 |
10.58
|
418,800 | 11.05 | 11.05 | 10.50 | 12,500 | 25,100 | -0.2 | |
| 08/11/2024 |
10.88
|
860,900 | 10.41 | 11.09 | 10.37 | 21,800 | 3,400 | 0.2 | |
| 07/11/2024 |
10.37
|
636,400 | 10.41 | 10.41 | 9.86 | 24,400 | 3,900 | 0.2 | |
| 06/11/2024 |
10.41
|
328,000 | 10.29 | 10.50 | 10.16 | 0 | 0 | 0 | |
| 05/11/2024 |
10.29
|
668,700 | 10.24 | 10.67 | 10.24 | 5,200 | 20,600 | -0.2 | |
| 04/11/2024 |
10.20
|
1,281,900 | 9.57 | 10.20 | 9.57 | 2,500 | 6,700 | -0.0 | |
| 01/11/2024 |
9.57
|
315,100 | 9.95 | 9.95 | 9.57 | 5,700 | 28,200 | -0.3 | |
| 31/10/2024 |
9.99
|
677,900 | 9.91 | 10.07 | 9.82 | 700 | 1,000 | -0.0 | |
| 30/10/2024 |
9.82
|
1,256,400 | 9.27 | 9.82 | 9.27 | 1,300 | 1,200 | 0.0 | |
| 29/10/2024 |
9.19
|
178,300 | 9.02 | 9.19 | 9.02 | 11,500 | 800 | 0.1 | |
| 28/10/2024 |
9.02
|
43,600 | 9.06 | 9.10 | 9.02 | 0 | 2,100 | -0.0 | |
| 25/10/2024 |
9.06
|
73,800 | 9.02 | 9.10 | 9.02 | 0 | 4,900 | -0.1 | |
| 24/10/2024 |
9.06
|
97,500 | 9.10 | 9.19 | 9.02 | 4,500 | 2,100 | 0.0 | |
| 23/10/2024 |
9.10
|
101,000 | 9.06 | 9.14 | 9.02 | 3,300 | 6,400 | -0.0 | |
| 22/10/2024 |
9.06
|
215,500 | 9.31 | 9.31 | 9.02 | 0 | 19,000 | -0.2 | |
| 21/10/2024 |
9.23
|
121,700 | 9.19 | 9.36 | 9.19 | 2,200 | 2,400 | -0.0 | |
| 18/10/2024 |
9.19
|
128,700 | 9.27 | 9.31 | 9.19 | 0 | 0 | 0 | |
| 17/10/2024 |
9.36
|
189,200 | 9.23 | 9.44 | 9.14 | 0 | 3,500 | -0.0 | |
| 16/10/2024 |
9.19
|
31,400 | 9.27 | 9.31 | 9.19 | 0 | 0 | 0 | |
| 15/10/2024 |
9.27
|
344,900 | 9.14 | 9.40 | 9.14 | 0 | 0 | 0 | |
| 14/10/2024 |
9.14
|
98,500 | 9.14 | 9.19 | 9.06 | 200 | 0 | 0.0 | |
| 11/10/2024 |
9.19
|
46,700 | 9.14 | 9.23 | 9.10 | 0 | 0 | 0 | |
| 10/10/2024 |
9.14
|
131,400 | 9.27 | 9.27 | 9.14 | 0 | 0 | 0 | |
| 09/10/2024 |
9.23
|
207,900 | 9.06 | 9.31 | 9.06 | 0 | 10,300 | -0.1 | |
| 08/10/2024 |
9.06
|
99,700 | 9.19 | 9.19 | 9.02 | 1,700 | 11,500 | -0.1 | |
| 07/10/2024 |
9.10
|
91,900 | 9.10 | 9.14 | 9.06 | 5,800 | 8,400 | -0.0 | |
| 04/10/2024 |
9.10
|
60,300 | 9.10 | 9.19 | 9.10 | 0 | 0 | 0 | |
| 03/10/2024 |
9.14
|
164,600 | 9.23 | 9.27 | 9.10 | 2,500 | 0 | 0.0 | |
| 02/10/2024 |
9.23
|
202,900 | 9.19 | 9.27 | 9.10 | 20,800 | 0 | 0.2 | |
| 01/10/2024 |
9.19
|
257,100 | 9.19 | 9.27 | 9.19 | 200 | 100 | 0.0 | |
| 30/09/2024 |
9.19
|
412,600 | 9.23 | 9.23 | 9.06 | 0 | 2,500 | -0.0 | |
| 27/09/2024 |
9.27
|
164,900 | 9.36 | 9.44 | 9.23 | 0 | 800 | -0.0 | |
| 26/09/2024 |
9.36
|
303,100 | 9.31 | 9.44 | 9.23 | 100 | 2,600 | -0.0 | |
| 25/09/2024 |
9.23
|
167,500 | 9.23 | 9.36 | 9.19 | 7,000 | 0 | 0.1 | |
| 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 | |