| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.22 | -3.59% | 114,700 | 0 | 0 |
5.75
6.13
5.90
|
|
2 tháng
(2026-01-12) |
-0.26 | -4.22% | 287,700 | -900 | -0.0 |
5.75
6.19
5.90
|
|
3 tháng
(2025-12-15) |
-0.26 | -4.22% | 509,100 | -900 | -0.0 |
5.75
6.25
5.90
|
|
6 tháng
(2025-09-15) |
-0.88 | -12.98% | 2,109,000 | -5,500 | -0.0 |
5.75
6.78
5.90
|
|
12 tháng
(2025-03-18) |
-1.55 | -20.81% | 5,265,600 | -5,500 | -0.0 |
5.75
7.99
5.90
|
|
24 tháng
(2024-03-25) |
-3.55 | -37.60% | 14,538,600 | -5,500 | -0.0 |
5.75
9.91
5.90
|
|
36 tháng
(2023-03-29) |
-4.55 | -43.57% | 41,467,700 | -6,400 | -0.0 |
5.75
10.59
5.90
|
|
60 tháng
(2021-04-08) |
-3.33 | -36.06% | 198,504,000 | -425,260 | -7.3 |
5.75
12.95
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
8.02
|
107,800 | 8.35 | 8.39 | 8.02 | 0 | 0 | 0 | |
| 20/12/2024 |
8.41
|
1,100 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 | |
| 19/12/2024 |
8.39
|
1,900 | 8 | 8.39 | 8 | 0 | 0 | 0 | |
| 18/12/2024 |
8.39
|
5,200 | 8.01 | 8.45 | 8.01 | 0 | 0 | 0 | |
| 17/12/2024 |
8.47
|
1,200 | 8.15 | 8.47 | 8.15 | 0 | 0 | 0 | |
| 16/12/2024 |
8.20
|
1,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/12/2024 |
8.40
|
5,800 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 12/12/2024 |
8.48
|
1,000 | 7.91 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 11/12/2024 |
8.02
|
10,500 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 | |
| 10/12/2024 |
8.50
|
28,200 | 8.55 | 8.79 | 8.49 | 0 | 0 | 0 | |
| 09/12/2024 |
8.60
|
13,700 | 8 | 8.85 | 7.97 | 0 | 0 | 0 | |
| 06/12/2024 |
8.49
|
8,100 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 05/12/2024 |
8.50
|
7,200 | 8.30 | 8.60 | 7.81 | 0 | 0 | 0 | |
| 04/12/2024 |
8.31
|
14,500 | 8.89 | 8.89 | 8.31 | 0 | 0 | 0 | |
| 03/12/2024 |
8.90
|
22,200 | 8.50 | 8.90 | 8.02 | 0 | 0 | 0 | |
| 02/12/2024 |
8.60
|
22,000 | 7.66 | 8.61 | 7.65 | 0 | 0 | 0 | |
| 29/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/11/2024 |
8.05
|
9,500 | 7.15 | 8.05 | 7.15 | 0 | 0 | 0 | |
| 28/11/2024 |
7.58
|
4,700 | 7.73 | 7.95 | 7.58 | 0 | 0 | 0 | |
| 27/11/2024 |
7.91
|
16,900 | 7.82 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 26/11/2024 |
7.86
|
5,600 | 7.91 | 8 | 7.61 | 0 | 0 | 0 | |
| 25/11/2024 |
7.93
|
4,200 | 7.73 | 7.93 | 7.59 | 0 | 0 | 0 | |
| 22/11/2024 |
7.93
|
9,000 | 7.86 | 7.98 | 7.57 | 0 | 0 | 0 | |
| 21/11/2024 |
8
|
10,400 | 7.77 | 8.05 | 7.56 | 0 | 0 | 0 | |
| 20/11/2024 |
8.02
|
15,500 | 7.73 | 8.05 | 7.50 | 0 | 0 | 0 | |
| 19/11/2024 |
8.02
|
5,400 | 7.59 | 8.12 | 7.41 | 0 | 0 | 0 | |
| 18/11/2024 |
7.70
|
4,000 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 15/11/2024 |
7.57
|
2,900 | 7.73 | 7.98 | 7.57 | 0 | 0 | 0 | |
| 14/11/2024 |
7.99
|
9,300 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 | |
| 13/11/2024 |
8.27
|
10,700 | 7.73 | 8.27 | 7.51 | 0 | 0 | 0 | |
| 12/11/2024 |
7.95
|
6,700 | 7.64 | 7.99 | 7.55 | 0 | 0 | 0 | |
| 11/11/2024 |
7.99
|
20,200 | 7.95 | 8.05 | 7.52 | 0 | 0 | 0 | |
| 08/11/2024 |
8.05
|
2,400 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 07/11/2024 |
8.03
|
13,400 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 06/11/2024 |
8.15
|
22,900 | 7.91 | 8.17 | 7.82 | 0 | 0 | 0 | |
| 05/11/2024 |
8.17
|
27,800 | 8.17 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 04/11/2024 |
8.17
|
15,700 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 01/11/2024 |
8.27
|
184,900 | 8.37 | 8.50 | 8.27 | 0 | 0 | 0 | |
| 31/10/2024 |
8.41
|
30,900 | 8.20 | 8.45 | 8 | 0 | 0 | 0 | |
| 30/10/2024 |
8.20
|
29,600 | 8 | 8.20 | 7.73 | 0 | 0 | 0 | |
| 29/10/2024 |
7.73
|
32,600 | 7.27 | 7.73 | 7.27 | 0 | 0 | 0 | |
| 28/10/2024 |
7.23
|
18,200 | 7.41 | 7.63 | 7.23 | 0 | 0 | 0 | |
| 25/10/2024 |
7.57
|
22,400 | 7.45 | 7.65 | 7.28 | 0 | 0 | 0 | |
| 24/10/2024 |
7.56
|
24,800 | 7.55 | 7.68 | 7.45 | 0 | 0 | 0 | |
| 23/10/2024 |
7.73
|
24,800 | 7.55 | 7.86 | 7.52 | 0 | 0 | 0 | |
| 22/10/2024 |
7.73
|
33,000 | 7.73 | 7.82 | 7.50 | 0 | 0 | 0 | |
| 21/10/2024 |
7.82
|
20,500 | 7.68 | 7.91 | 7.64 | 0 | 0 | 0 | |
| 18/10/2024 |
7.86
|
18,900 | 7.64 | 7.90 | 7.64 | 0 | 0 | 0 | |
| 17/10/2024 |
7.81
|
16,300 | 7.64 | 7.81 | 7.64 | 0 | 0 | 0 | |
| 16/10/2024 |
7.78
|
25,400 | 7.73 | 7.78 | 7.64 | 0 | 0 | 0 | |
| 15/10/2024 |
7.81
|
20,500 | 7.73 | 8.05 | 7.73 | 0 | 0 | 0 | |
| 14/10/2024 |
7.86
|
17,600 | 7.73 | 7.89 | 7.73 | 0 | 0 | 0 | |
| 11/10/2024 |
7.81
|
25,600 | 7.73 | 7.82 | 7.57 | 0 | 0 | 0 | |
| 10/10/2024 |
7.82
|
23,800 | 7.88 | 7.91 | 7.60 | 0 | 0 | 0 | |
| 09/10/2024 |
7.73
|
15,500 | 7.73 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 08/10/2024 |
7.81
|
23,000 | 7.77 | 7.86 | 7.73 | 0 | 0 | 0 | |
| 07/10/2024 |
7.81
|
31,600 | 7.73 | 7.88 | 7.69 | 0 | 0 | 0 | |
| 04/10/2024 |
7.89
|
33,200 | 7.68 | 7.89 | 7.68 | 0 | 0 | 0 | |
| 03/10/2024 |
7.89
|
36,600 | 7.82 | 7.90 | 7.82 | 0 | 0 | 0 | |
| 02/10/2024 |
7.90
|
44,500 | 7.82 | 7.94 | 7.73 | 0 | 0 | 0 | |
| 01/10/2024 |
7.95
|
40,100 | 8 | 8.01 | 7.82 | 0 | 0 | 0 | |
| 30/09/2024 |
7.91
|
77,100 | 7.77 | 7.91 | 7.77 | 0 | 0 | 0 | |
| 27/09/2024 |
7.86
|
92,600 | 7.82 | 7.88 | 7.82 | 0 | 0 | 0 | |
| 26/09/2024 |
7.88
|
23,200 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 25/09/2024 |
7.89
|
42,200 | 7.77 | 7.89 | 7.77 | 0 | 0 | 0 | |
| 24/09/2024 |
7.89
|
19,400 | 7.55 | 7.91 | 7.55 | 0 | 0 | 0 | |
| 23/09/2024 |
7.89
|
62,800 | 7.90 | 7.90 | 7.88 | 0 | 0 | 0 | |
| 20/09/2024 |
7.90
|
34,100 | 7.91 | 7.92 | 7.73 | 0 | 0 | 0 | |
| 19/09/2024 |
7.91
|
35,700 | 7.94 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 18/09/2024 |
7.94
|
54,900 | 7.93 | 7.94 | 7.82 | 0 | 0 | 0 | |
| 17/09/2024 |
7.93
|
31,800 | 7.91 | 7.95 | 7.91 | 0 | 0 | 0 | |
| 16/09/2024 |
7.91
|
40,700 | 7.91 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/09/2024 |
7.91
|
219,000 | 7.88 | 7.91 | 7.88 | 0 | 0 | 0 | |
| 12/09/2024 |
7.88
|
35,800 | 7.80 | 7.91 | 7.68 | 0 | 0 | 0 | |
| 11/09/2024 |
7.80
|
16,400 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 | |
| 10/09/2024 |
7.86
|
24,700 | 7.89 | 7.89 | 7.82 | 0 | 0 | 0 | |
| 09/09/2024 |
7.89
|
31,100 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 | |
| 06/09/2024 |
7.89
|
28,800 | 7.91 | 7.93 | 7.82 | 0 | 0 | 0 | |
| 05/09/2024 |
7.91
|
30,900 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 | |
| 04/09/2024 |
7.91
|
28,700 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 30/08/2024 |
7.95
|
20,800 | 7.90 | 7.95 | 7.90 | 0 | 0 | 0 | |
| 29/08/2024 |
7.91
|
29,200 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 | |
| 28/08/2024 |
7.86
|
31,200 | 7.91 | 8 | 7.82 | 0 | 0 | 0 | |
| 27/08/2024 |
7.91
|
32,700 | 7.91 | 7.99 | 7.82 | 0 | 0 | 0 | |
| 26/08/2024 |
7.91
|
44,800 | 7.91 | 8 | 7.73 | 0 | 0 | 0 | |
| 23/08/2024 |
7.91
|
74,300 | 7.82 | 8.06 | 7.82 | 0 | 0 | 0 | |
| 22/08/2024 |
7.84
|
52,000 | 7.91 | 8 | 7.82 | 0 | 0 | 0 | |
| 21/08/2024 |
7.91
|
60,100 | 7.91 | 8.18 | 7.87 | 0 | 0 | 0 | |
| 20/08/2024 |
7.86
|
209,600 | 8.09 | 8.45 | 7.86 | 0 | 0 | 0 | |
| 19/08/2024 |
8.36
|
29,500 | 8.09 | 8.36 | 8 | 0 | 0 | 0 | |
| 16/08/2024 |
8.36
|
24,400 | 7.94 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 15/08/2024 |
8.31
|
21,400 | 8.12 | 8.31 | 7.91 | 0 | 0 | 0 | |
| 14/08/2024 |
8.31
|
26,800 | 8.09 | 8.35 | 8.09 | 0 | 0 | 0 | |
| 13/08/2024 |
8.34
|
35,700 | 8.08 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 12/08/2024 |
8.35
|
26,900 | 8.09 | 8.36 | 8.09 | 0 | 0 | 0 | |
| 09/08/2024 |
8.30
|
26,400 | 8.09 | 8.32 | 8.09 | 0 | 0 | 0 | |
| 08/08/2024 |
8.35
|
25,900 | 8.05 | 8.44 | 8.05 | 0 | 0 | 0 | |
| 07/08/2024 |
8.32
|
30,300 | 8.05 | 8.35 | 8.05 | 0 | 0 | 0 | |
| 06/08/2024 |
8.29
|
26,400 | 8 | 8.32 | 8 | 0 | 0 | 0 | |
| 05/08/2024 |
8.27
|
20,100 | 8 | 8.27 | 8 | 0 | 0 | 0 | |
| 02/08/2024 |
8.32
|
18,300 | 8.18 | 8.36 | 8.18 | 0 | 0 | 0 | |