| 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) |
-0.75 | -6.33% | 449,500 | -100 | -0.0 |
10.50
11.85
11.25
|
|
2 tháng
(2026-01-12) |
-1 | -8.26% | 848,800 | -400 | -0.0 |
10.50
12.25
11.25
|
|
3 tháng
(2025-12-15) |
-1.40 | -11.20% | 999,500 | -1,200 | -0.0 |
10.50
12.60
11.25
|
|
6 tháng
(2025-09-15) |
-1.60 | -12.60% | 4,404,900 | -11,700 | -0.1 |
10.50
13.40
11.25
|
|
12 tháng
(2025-03-18) |
0.19 | 1.70% | 21,119,400 | -31,208 | -0.4 |
8.81
13.40
11.25
|
|
24 tháng
(2024-03-25) |
2.47 | 28.61% | 76,461,900 | -58,672 | -0.7 |
8.31
14.74
11.25
|
|
36 tháng
(2023-03-29) |
4.15 | 59.75% | 104,416,800 | -464,226 | -4.5 |
6.95
14.74
11.25
|
|
60 tháng
(2021-04-08) |
5.64 | 103.13% | 253,423,500 | -5,339,609 | -52.0 |
4.68
19.23
11.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
13.21
|
482,100 | 13.31 | 13.64 | 12.97 | 0 | 2,200 | -0.0 | |
| 20/12/2024 |
13.16
|
1,596,500 | 12.40 | 13.21 | 12.30 | 0 | 1,329 | -0.0 | |
| 19/12/2024 |
12.35
|
194,800 | 12.16 | 12.40 | 12.11 | 0 | 65 | -0.0 | |
| 18/12/2024 |
12.30
|
335,400 | 12.45 | 12.45 | 12.11 | 0 | 0 | 0 | |
| 17/12/2024 |
12.35
|
282,100 | 12.69 | 12.69 | 12.30 | 0 | 200 | -0.0 | |
| 16/12/2024 |
12.59
|
372,400 | 12.78 | 12.83 | 12.45 | 0 | 0 | 0 | |
| 13/12/2024 |
12.73
|
140,600 | 12.73 | 12.83 | 12.69 | 0 | 0 | 0 | |
| 12/12/2024 |
12.78
|
228,200 | 12.78 | 12.97 | 12.64 | 0 | 0 | 0 | |
| 11/12/2024 |
12.78
|
475,900 | 12.83 | 12.88 | 12.54 | 0 | 0 | 0 | |
| 10/12/2024 |
12.78
|
640,400 | 13.16 | 13.16 | 12.73 | 0 | 915 | -0.0 | |
| 09/12/2024 |
13.12
|
443,700 | 12.93 | 13.12 | 12.78 | 0 | 11 | -0.0 | |
| 06/12/2024 |
12.73
|
727,000 | 12.73 | 13.36 | 12.49 | 0 | 0 | 0 | |
| 05/12/2024 |
12.59
|
354,500 | 12.49 | 12.73 | 12.49 | 0 | 300 | -0.0 | |
| 04/12/2024 |
12.49
|
597,300 | 12.26 | 12.93 | 12.26 | 0 | 0 | 0 | |
| 03/12/2024 |
12.35
|
317,000 | 12.21 | 12.45 | 12.11 | 0 | 0 | 0 | |
| 02/12/2024 |
12.16
|
255,800 | 12.45 | 12.64 | 12.16 | 0 | 0 | 0 | |
| 29/11/2024 |
12.26
|
319,100 | 12.45 | 12.78 | 12.26 | 0 | 0 | 0 | |
| 28/11/2024 |
12.45
|
310,700 | 11.92 | 12.45 | 11.78 | 0 | 0 | 0 | |
| 27/11/2024 |
11.87
|
422,300 | 12.30 | 12.40 | 11.78 | 0 | 0 | 0 | |
| 26/11/2024 |
12.35
|
254,000 | 12.49 | 12.73 | 12.30 | 0 | 0 | 0 | |
| 25/11/2024 |
12.30
|
835,300 | 11.63 | 12.30 | 11.63 | 0 | 0 | 0 | |
| 22/11/2024 |
11.54
|
104,700 | 11.54 | 11.63 | 11.39 | 0 | 2,700 | -0.0 | |
| 21/11/2024 |
11.54
|
60,800 | 11.73 | 11.73 | 11.44 | 0 | 0 | 0 | |
| 20/11/2024 |
11.54
|
217,300 | 11.78 | 11.78 | 11.39 | 0 | 0 | 0 | |
| 19/11/2024 |
11.68
|
221,100 | 11.49 | 11.87 | 11.39 | 0 | 0 | 0 | |
| 18/11/2024 |
11.39
|
260,600 | 11.49 | 11.78 | 11.39 | 0 | 0 | 0 | |
| 15/11/2024 |
11.73
|
385,700 | 12.21 | 12.30 | 11.68 | 0 | 0 | 0 | |
| 14/11/2024 |
12.11
|
133,900 | 12.02 | 12.16 | 11.97 | 0 | 0 | 0 | |
| 13/11/2024 |
12.02
|
486,300 | 12.45 | 12.54 | 11.87 | 0 | 0 | 0 | |
| 12/11/2024 |
12.49
|
443,800 | 13.16 | 13.16 | 12.35 | 0 | 0 | 0 | |
| 11/11/2024 |
12.88
|
301,700 | 12.64 | 13.02 | 12.49 | 0 | 0 | 0 | |
| 08/11/2024 |
12.54
|
394,300 | 12.69 | 12.93 | 12.45 | 0 | 0 | 0 | |
| 07/11/2024 |
12.64
|
226,700 | 12.73 | 13.02 | 12.64 | 0 | 0 | 0 | |
| 06/11/2024 |
12.73
|
337,500 | 12.97 | 13.21 | 12.54 | 0 | 0 | 0 | |
| 05/11/2024 |
12.97
|
222,500 | 13.40 | 13.60 | 12.88 | 0 | 0 | 0 | |
| 04/11/2024 |
13.31
|
554,300 | 12.64 | 13.45 | 12.35 | 0 | 0 | 0 | |
| 01/11/2024 |
12.69
|
521,300 | 11.87 | 12.69 | 11.73 | 0 | 0 | 0 | |
| 31/10/2024 |
11.87
|
220,300 | 12.16 | 12.21 | 11.78 | 0 | 2,000 | -0.0 | |
| 30/10/2024 |
12.16
|
498,300 | 11.39 | 12.21 | 11.11 | 0 | 0 | 0 | |
| 29/10/2024 |
11.44
|
344,900 | 12.02 | 12.02 | 11.25 | 0 | 100 | -0.0 | |
| 28/10/2024 |
11.78
|
627,000 | 11.30 | 11.87 | 11.25 | 0 | 0 | 0 | |
| 25/10/2024 |
11.11
|
753,900 | 11.06 | 11.11 | 10.53 | 0 | 0 | 0 | |
| 24/10/2024 |
10.39
|
454,300 | 9.91 | 10.39 | 9.86 | 0 | 0 | 0 | |
| 23/10/2024 |
9.72
|
199,000 | 9.72 | 9.72 | 9.48 | 0 | 0 | 0 | |
| 22/10/2024 |
9.67
|
270,000 | 9.77 | 9.96 | 9.57 | 0 | 0 | 0 | |
| 21/10/2024 |
9.72
|
480,400 | 9.25 | 9.81 | 9.25 | 0 | 0 | 0 | |
| 18/10/2024 |
9.24
|
24,700 | 9.31 | 9.31 | 9.15 | 0 | 0 | 0 | |
| 17/10/2024 |
9.26
|
20,100 | 9.11 | 9.29 | 9.09 | 0 | 0 | 0 | |
| 16/10/2024 |
9.10
|
34,200 | 9.12 | 9.22 | 9.10 | 0 | 0 | 0 | |
| 15/10/2024 |
9.12
|
41,800 | 9.22 | 9.22 | 9.11 | 0 | 0 | 0 | |
| 14/10/2024 |
9.28
|
94,900 | 9.32 | 9.37 | 9.21 | 0 | 0 | 0 | |
| 11/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 11/10/2024 |
9.33
|
44,300 | 9.11 | 9.37 | 9.11 | 0 | 0 | 0 | |
| 10/10/2024 |
9.11
|
97,700 | 9.34 | 9.39 | 9.06 | 0 | 0 | 0 | |
| 09/10/2024 |
9.33
|
97,300 | 9.34 | 9.39 | 9.21 | 0 | 0 | 0 | |
| 08/10/2024 |
9.34
|
125,800 | 9.39 | 9.39 | 9.28 | 0 | 0 | 0 | |
| 07/10/2024 |
9.39
|
152,900 | 9.23 | 9.39 | 9.23 | 0 | 0 | 0 | |
| 04/10/2024 |
9.23
|
7,400 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 | |
| 03/10/2024 |
9.24
|
66,700 | 9.24 | 9.28 | 9.15 | 0 | 0 | 0 | |
| 02/10/2024 |
9.18
|
9,300 | 9.28 | 9.28 | 9.14 | 0 | 0 | 0 | |
| 01/10/2024 |
9.25
|
129,400 | 9.11 | 9.30 | 9.08 | 0 | 300 | -0.0 | |
| 30/09/2024 |
9.08
|
16,000 | 9.04 | 9.11 | 9.04 | 0 | 0 | 0 | |
| 27/09/2024 |
9.06
|
40,900 | 9.04 | 9.07 | 9.02 | 0 | 0 | 0 | |
| 26/09/2024 |
9.02
|
25,200 | 9.02 | 9.06 | 9.00 | 0 | 0 | 0 | |
| 25/09/2024 |
9.02
|
34,500 | 8.92 | 9.03 | 8.92 | 0 | 0 | 0 | |
| 24/09/2024 |
9.03
|
6,400 | 8.98 | 9.05 | 8.93 | 0 | 0 | 0 | |
| 23/09/2024 |
8.98
|
4,700 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 | |
| 20/09/2024 |
9.06
|
1,800 | 9.06 | 9.06 | 9.05 | 0 | 0 | 0 | |
| 19/09/2024 |
9.04
|
10,200 | 9.05 | 9.10 | 8.95 | 0 | 0 | 0 | |
| 18/09/2024 |
9.03
|
20,800 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 | |
| 17/09/2024 |
9.01
|
17,800 | 9.00 | 9.01 | 8.98 | 0 | 0 | 0 | |
| 16/09/2024 |
9.00
|
24,300 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 | |
| 13/09/2024 |
8.93
|
25,100 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 | |
| 12/09/2024 |
9.00
|
17,900 | 8.97 | 9.00 | 8.97 | 0 | 0 | 0 | |
| 11/09/2024 |
8.97
|
31,100 | 8.90 | 9.05 | 8.90 | 0 | 0 | 0 | |
| 10/09/2024 |
8.97
|
23,100 | 8.94 | 8.99 | 8.91 | 0 | 0 | 0 | |
| 09/09/2024 |
8.99
|
19,900 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 | |
| 06/09/2024 |
8.96
|
174,600 | 9.18 | 9.19 | 8.89 | 0 | 0 | 0 | |
| 05/09/2024 |
9.00
|
80,100 | 8.97 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 04/09/2024 |
9.05
|
66,300 | 9.11 | 9.15 | 9.00 | 0 | 0 | 0 | |
| 30/08/2024 |
9.17
|
49,600 | 9.09 | 9.19 | 9.08 | 0 | 0 | 0 | |
| 29/08/2024 |
9.11
|
44,500 | 9.33 | 9.33 | 9.08 | 0 | 0 | 0 | |
| 28/08/2024 |
9.15
|
53,900 | 9.24 | 9.24 | 9.11 | 0 | 0 | 0 | |
| 27/08/2024 |
9.25
|
35,900 | 9.25 | 9.25 | 9.14 | 0 | 0 | 0 | |
| 26/08/2024 |
9.25
|
15,200 | 9.25 | 9.27 | 9.22 | 0 | 0 | 0 | |
| 23/08/2024 |
9.25
|
23,200 | 9.25 | 9.29 | 9.22 | 0 | 0 | 0 | |
| 22/08/2024 |
9.31
|
116,500 | 9.28 | 9.43 | 9.28 | 0 | 0 | 0 | |
| 21/08/2024 |
9.26
|
32,300 | 9.30 | 9.32 | 9.26 | 0 | 0 | 0 | |
| 20/08/2024 |
9.30
|
170,600 | 9.15 | 9.32 | 9.15 | 0 | 0 | 0 | |
| 19/08/2024 |
9.19
|
20,200 | 9.16 | 9.20 | 9.15 | 0 | 0 | 0 | |
| 16/08/2024 |
9.20
|
69,900 | 9.07 | 9.20 | 9.06 | 0 | 0 | 0 | |
| 15/08/2024 |
9.14
|
74,200 | 9.14 | 9.15 | 9.12 | 0 | 0 | 0 | |
| 14/08/2024 |
9.14
|
87,500 | 9.11 | 9.15 | 8.98 | 0 | 0 | 0 | |
| 13/08/2024 |
9.12
|
21,400 | 9.08 | 9.14 | 9.06 | 0 | 0 | 0 | |
| 12/08/2024 |
9.08
|
10,900 | 9.15 | 9.20 | 9.06 | 0 | 0 | 0 | |
| 09/08/2024 |
9.15
|
56,200 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 08/08/2024 |
9.08
|
72,200 | 9.02 | 9.15 | 9.02 | 0 | 0 | 0 | |
| 07/08/2024 |
9.08
|
10,200 | 9.08 | 9.08 | 9.06 | 0 | 0 | 0 | |
| 06/08/2024 |
9.08
|
38,700 | 8.97 | 9.10 | 8.97 | 0 | 0 | 0 | |
| 05/08/2024 |
9.06
|
10,200 | 9.08 | 9.15 | 9.02 | 0 | 0 | 0 | |
| 02/08/2024 |
9.20
|
41,000 | 9.15 | 9.20 | 9.00 | 0 | 0 | 0 | |