| 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) |
-1.85 | -14.40% | 45,443,600 | 1,259,100 | 15.1 |
11
12.85
11.05
|
|
2 tháng
(2025-11-28) |
-3.10 | -21.99% | 72,041,500 | 1,030,700 | 11.4 |
11
14.45
11.05
|
|
3 tháng
(2025-10-29) |
-4.65 | -29.71% | 121,115,000 | -630,500 | -14.9 |
11
15.65
11.05
|
|
6 tháng
(2025-07-31) |
-7.90 | -41.80% | 612,719,500 | -2,698,000 | -50.3 |
11
19.70
11.05
|
|
12 tháng
(2025-02-03) |
3.78 | 52.35% | 1,344,294,300 | -11,281,908 | -118.9 |
7.21
19.70
11.05
|
|
24 tháng
(2024-02-07) |
2.92 | 36.06% | 1,876,883,100 | -626,304 | -5.8 |
6.94
19.70
11.05
|
|
36 tháng
(2023-02-13) |
7.43 | 207.89% | 2,635,249,000 | -1,514,592 | -8.4 |
3.48
19.70
11.05
|
|
60 tháng
(2021-02-22) |
6.21 | 129.71% | 4,182,923,800 | -7,489,353 | -76.4 |
2.37
19.70
11.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
7.26
|
1,418,600 | 7.30 | 7.34 | 6.87 | 130,300 | 86,400 | 0.3 | |
| 12/11/2024 |
7.32
|
542,900 | 7.44 | 7.47 | 7.32 | 10,000 | 55,200 | -0.3 | |
| 11/11/2024 |
7.41
|
1,459,900 | 7.34 | 7.45 | 7.29 | 319,800 | 44,400 | 2.0 | |
| 08/11/2024 |
7.34
|
547,900 | 7.45 | 7.48 | 7.32 | 39,300 | 56,900 | -0.1 | |
| 07/11/2024 |
7.40
|
1,199,000 | 7.40 | 7.50 | 7.38 | 123,000 | 30,400 | 0.7 | |
| 06/11/2024 |
7.38
|
1,173,500 | 7.19 | 7.40 | 7.16 | 0 | 0 | 0 | |
| 05/11/2024 |
7.15
|
604,500 | 7.09 | 7.19 | 7.09 | 175,600 | 11,900 | 1.2 | |
| 04/11/2024 |
7.11
|
1,898,100 | 7.23 | 7.23 | 7.08 | 28,300 | 75,200 | -0.3 | |
| 01/11/2024 |
7.26
|
1,259,900 | 7.26 | 7.32 | 7.26 | 42,200 | 15,500 | 0.2 | |
| 31/10/2024 |
7.31
|
739,400 | 7.30 | 7.34 | 7.27 | 24,000 | 52,400 | -0.2 | |
| 30/10/2024 |
7.30
|
808,400 | 7.40 | 7.45 | 7.26 | 16,500 | 127,100 | -0.8 | |
| 29/10/2024 |
7.39
|
1,844,000 | 7.30 | 7.59 | 7.28 | 99,200 | 199,000 | -0.7 | |
| 28/10/2024 |
7.22
|
954,500 | 7.20 | 7.28 | 7.15 | 89,800 | 33,700 | 0.4 | |
| 25/10/2024 |
7.14
|
894,000 | 7.15 | 7.22 | 7.14 | 0 | 203,600 | -1.5 | |
| 24/10/2024 |
7.20
|
1,811,900 | 7.15 | 7.39 | 7.15 | 212,800 | 90,300 | 0.9 | |
| 23/10/2024 |
7.19
|
745,800 | 7.18 | 7.19 | 7.10 | 149,700 | 24,000 | 0.9 | |
| 22/10/2024 |
7.13
|
1,611,100 | 7.12 | 7.22 | 7.08 | 294,800 | 75,500 | 1.6 | |
| 21/10/2024 |
7.12
|
1,367,800 | 7.25 | 7.25 | 7.10 | 101,800 | 98,200 | 0.0 | |
| 18/10/2024 |
7.23
|
1,416,800 | 7.34 | 7.36 | 7.23 | 3,000 | 205,600 | -1.5 | |
| 17/10/2024 |
7.28
|
1,693,000 | 7.12 | 7.30 | 7.10 | 110,600 | 11,500 | 0.7 | |
| 16/10/2024 |
7.15
|
2,464,200 | 7.11 | 7.27 | 7.05 | 385,800 | 75,500 | 2.2 | |
| 15/10/2024 |
6.94
|
6,988,100 | 7.47 | 7.53 | 6.93 | 228,100 | 36,100 | 1.3 | |
| 14/10/2024 |
7.45
|
9,204,400 | 7.46 | 7.79 | 7.45 | 37,500 | 55,200 | -0.1 | |
| 11/10/2024 |
8.01
|
787,000 | 7.95 | 8.10 | 7.95 | 99,000 | 0 | 0.8 | |
| 10/10/2024 |
7.95
|
1,336,700 | 8.11 | 8.11 | 7.90 | 20,900 | 276,000 | -2.0 | |
| 09/10/2024 |
8.01
|
1,175,400 | 8.07 | 8.17 | 8 | 45,800 | 200,000 | -1.2 | |
| 08/10/2024 |
8.07
|
780,600 | 8.16 | 8.20 | 8.03 | 7,600 | 180,800 | -1.4 | |
| 07/10/2024 |
8.15
|
625,300 | 8.25 | 8.31 | 8.13 | 5,800 | 150,000 | -1.2 | |
| 04/10/2024 |
8.21
|
848,300 | 8.32 | 8.35 | 8.21 | 5,100 | 386,800 | -3.2 | |
| 03/10/2024 |
8.35
|
1,747,400 | 8.55 | 8.60 | 8 | 28,400 | 5,100 | 0.2 | |
| 02/10/2024 |
8.58
|
1,171,900 | 8.69 | 8.69 | 8.53 | 19,000 | 116,000 | -0.8 | |
| 01/10/2024 |
8.63
|
1,213,400 | 8.68 | 8.74 | 8.60 | 135,600 | 16,300 | 1.0 | |
| 30/09/2024 |
8.59
|
1,232,200 | 8.70 | 8.73 | 8.59 | 5,000 | 180,900 | -1.5 | |
| 27/09/2024 |
8.72
|
786,800 | 8.79 | 8.81 | 8.71 | 26,900 | 1,900 | 0.2 | |
| 26/09/2024 |
8.76
|
1,237,100 | 8.75 | 8.83 | 8.72 | 115,700 | 0 | 1.0 | |
| 25/09/2024 |
8.72
|
1,869,000 | 8.60 | 8.77 | 8.58 | 125,100 | 800 | 1.1 | |
| 24/09/2024 |
8.59
|
958,700 | 8.60 | 8.64 | 8.52 | 1,000 | 124,600 | -1.1 | |
| 23/09/2024 |
8.60
|
1,197,400 | 8.81 | 8.81 | 8.60 | 0 | 19,300 | -0.2 | |
| 20/09/2024 |
8.78
|
991,300 | 8.95 | 8.95 | 8.74 | 8,400 | 44,000 | -0.3 | |
| 19/09/2024 |
8.85
|
1,329,200 | 8.77 | 8.85 | 8.75 | 125,700 | 15,400 | 1.0 | |
| 18/09/2024 |
8.71
|
1,156,900 | 8.71 | 8.83 | 8.70 | 15,600 | 210,900 | -1.7 | |
| 17/09/2024 |
8.70
|
1,266,300 | 8.65 | 8.71 | 8.45 | 108,800 | 10,000 | 0.9 | |
| 16/09/2024 |
8.72
|
990,800 | 8.78 | 8.78 | 8.65 | 1,000 | 0 | 0.0 | |
| 13/09/2024 |
8.76
|
737,700 | 8.78 | 8.78 | 8.66 | 1,400 | 0 | 0.0 | |
| 12/09/2024 |
8.78
|
1,300,300 | 8.77 | 8.89 | 8.65 | 124,400 | 45,200 | 0.7 | |
| 11/09/2024 |
8.83
|
855,900 | 8.64 | 8.83 | 8.61 | 31,800 | 0 | 0.3 | |
| 10/09/2024 |
8.87
|
1,369,200 | 8.88 | 8.88 | 8.60 | 0 | 0 | 0 | |
| 09/09/2024 |
8.87
|
915,200 | 8.85 | 8.87 | 8.73 | 0 | 0 | 0 | |
| 06/09/2024 |
8.90
|
655,800 | 8.91 | 8.91 | 8.78 | 3,400 | 0 | 0.0 | |
| 05/09/2024 |
8.93
|
1,106,900 | 8.90 | 9 | 8.84 | 5,400 | 0 | 0.0 | |
| 04/09/2024 |
8.87
|
1,398,900 | 8.99 | 9.05 | 8.80 | 17,400 | 0 | 0.2 | |
| 30/08/2024 |
9.10
|
1,430,000 | 9.20 | 9.20 | 9.07 | 3,000 | 11,300 | -0.1 | |
| 29/08/2024 |
9.20
|
1,337,000 | 9.29 | 9.30 | 9.19 | 1,000 | 0 | 0.0 | |
| 28/08/2024 |
9.35
|
1,335,000 | 9.38 | 9.38 | 9.18 | 201,600 | 0 | 1.9 | |
| 27/08/2024 |
9.39
|
2,043,800 | 9.38 | 9.42 | 9.21 | 13,800 | 0 | 0.1 | |
| 26/08/2024 |
9.40
|
1,595,000 | 9.49 | 9.50 | 9.31 | 20,000 | 1,900 | 0.2 | |
| 23/08/2024 |
9.45
|
1,682,100 | 9.47 | 9.49 | 9.26 | 101,700 | 37,700 | 0.6 | |
| 22/08/2024 |
9.50
|
2,275,800 | 9.40 | 9.50 | 9.26 | 749,200 | 0 | 7.1 | |
| 21/08/2024 |
9.40
|
2,263,300 | 9.39 | 9.41 | 9.20 | 686,100 | 70,900 | 5.8 | |
| 20/08/2024 |
9.40
|
2,496,800 | 9.23 | 9.50 | 9.11 | 228,200 | 3,400 | 2.1 | |
| 19/08/2024 |
9.30
|
1,719,500 | 9.34 | 9.34 | 9.17 | 100 | 23,000 | -0.2 | |
| 16/08/2024 |
9.30
|
2,952,100 | 8.68 | 9.35 | 8.68 | 173,100 | 10,700 | 1.5 | |
| 15/08/2024 |
8.76
|
1,256,000 | 8.76 | 8.79 | 8.56 | 208,400 | 40,000 | 1.5 | |
| 14/08/2024 |
8.75
|
1,511,100 | 8.70 | 8.79 | 8.54 | 18,600 | 197,500 | -1.5 | |
| 13/08/2024 |
8.68
|
2,708,500 | 8.50 | 8.69 | 8.44 | 178,000 | 324,900 | -1.3 | |
| 12/08/2024 |
8.55
|
1,254,400 | 8.70 | 8.72 | 8.48 | 3,700 | 0 | 0.0 | |
| 09/08/2024 |
8.61
|
6,970,100 | 8.61 | 9.10 | 8.08 | 322,400 | 57,600 | 2.2 | |
| 08/08/2024 |
8.61
|
3,391,100 | 9.21 | 9.29 | 8.61 | 341,600 | 125,900 | 1.9 | |
| 07/08/2024 |
9.25
|
974,000 | 9.23 | 9.28 | 9.09 | 11,400 | 26,100 | -0.1 | |
| 06/08/2024 |
9.25
|
1,406,400 | 8.88 | 9.29 | 8.84 | 58,200 | 600 | 0.5 | |
| 05/08/2024 |
8.89
|
2,867,000 | 9.30 | 9.35 | 8.89 | 10,400 | 133,400 | -1.1 | |
| 02/08/2024 |
9.55
|
1,767,100 | 9.33 | 9.59 | 9.02 | 31,800 | 300,500 | -2.5 | |
| 01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
| 01/08/2024 |
9.49
|
2,767,300 | 10.10 | 10.15 | 9.30 | 139,500 | 618,400 | -4.8 | |
| 31/07/2024 |
9.95
|
1,428,400 | 10.24 | 10.24 | 9.76 | 22,200 | 174,100 | -1.6 | |
| 30/07/2024 |
10.09
|
1,719,000 | 10.33 | 10.33 | 9.91 | 177,900 | 79,400 | 1.1 | |
| 29/07/2024 |
10.14
|
1,795,800 | 9.91 | 10.19 | 9.81 | 177,900 | 79,400 | 1.1 | |
| 26/07/2024 |
9.81
|
701,600 | 9.76 | 9.86 | 9.53 | 53,700 | 89,700 | -0.4 | |
| 25/07/2024 |
9.76
|
660,400 | 9.72 | 9.86 | 9.62 | 1,000 | 328,400 | -3.4 | |
| 24/07/2024 |
9.91
|
2,541,000 | 9.43 | 10 | 9.42 | 156,800 | 44,500 | 1.1 | |
| 23/07/2024 |
9.67
|
1,975,200 | 9.53 | 9.86 | 9.53 | 186,200 | 59,000 | 1.3 | |
| 22/07/2024 |
9.62
|
3,387,800 | 10.38 | 10.38 | 9.62 | 219,000 | 379,200 | -1.8 | |
| 19/07/2024 |
10.33
|
1,245,000 | 10.71 | 10.71 | 10.09 | 39,800 | 220,000 | -2.0 | |
| 18/07/2024 |
10.52
|
2,890,500 | 10.57 | 10.75 | 10.14 | 51,400 | 414,700 | -4.0 | |
| 17/07/2024 |
10.57
|
2,623,900 | 11.13 | 11.23 | 10.38 | 11,100 | 23,300 | -0.1 | |
| 16/07/2024 |
11.13
|
3,138,900 | 11.04 | 11.42 | 10.94 | 487,800 | 32,200 | 5.4 | |
| 15/07/2024 |
10.90
|
3,031,900 | 10.75 | 11.08 | 10.75 | 949,200 | 5,100 | 11.0 | |
| 12/07/2024 |
10.80
|
2,475,700 | 10.99 | 10.99 | 10.75 | 0 | 176,100 | -2.0 | |
| 11/07/2024 |
10.90
|
2,134,000 | 11.13 | 11.18 | 10.85 | 0 | 514,700 | -6.0 | |
| 10/07/2024 |
10.94
|
3,304,300 | 10.85 | 11.18 | 10.66 | 0 | 836,700 | -9.6 | |
| 09/07/2024 |
10.90
|
4,205,500 | 10.61 | 10.99 | 10.47 | 159,200 | 611,700 | -5.2 | |
| 08/07/2024 |
10.52
|
1,963,900 | 10.52 | 10.75 | 10.38 | 73,500 | 518,200 | -5.0 | |
| 05/07/2024 |
10.52
|
1,718,300 | 10.85 | 10.85 | 10.52 | 14,700 | 492,700 | -5.4 | |
| 04/07/2024 |
10.61
|
2,845,600 | 10.38 | 10.75 | 10.38 | 68,400 | 442,600 | -4.2 | |
| 03/07/2024 |
10.28
|
1,604,600 | 10.38 | 10.52 | 10.28 | 4,100 | 413,800 | -4.5 | |
| 02/07/2024 |
10.28
|
1,346,600 | 10.28 | 10.28 | 10.09 | 13,000 | 156,200 | -1.6 | |
| 01/07/2024 |
10.09
|
1,674,100 | 10.19 | 10.28 | 9.95 | 215,600 | 270,800 | -0.6 | |
| 28/06/2024 |
10.05
|
3,597,000 | 10.57 | 10.66 | 10.05 | 177,300 | 245,600 | -0.8 | |
| 27/06/2024 |
10.61
|
2,196,100 | 10.61 | 10.75 | 10.47 | 264,200 | 192,500 | 0.8 | |
| 26/06/2024 |
10.57
|
2,463,500 | 10.66 | 10.75 | 10.19 | 120,800 | 357,100 | -2.7 | |
| 25/06/2024 |
10.66
|
2,764,400 | 10.38 | 10.71 | 10.38 | 568,900 | 193,300 | 4.2 | |