| 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) |
-0.05 | -0.41% | 139,997,400 | 1,812,500 | 23.1 |
12.20
12.90
12.20
|
|
2 tháng
(2025-11-28) |
-0.90 | -6.84% | 302,553,500 | 1,222,300 | 15.3 |
12.20
13.15
12.20
|
|
3 tháng
(2025-10-29) |
-0.30 | -2.39% | 435,186,400 | 4,539,100 | 56.2 |
12
13.15
12.20
|
|
6 tháng
(2025-07-31) |
0.75 | 6.52% | 1,578,434,400 | -50,430,793 | -391.9 |
11.25
15.42
12.20
|
|
12 tháng
(2025-02-03) |
2.92 | 31.25% | 2,801,723,100 | -34,307,168 | -316.3 |
8.33
15.42
12.20
|
|
24 tháng
(2024-02-07) |
3.21 | 35.53% | 4,618,150,500 | -41,040,603 | -266.3 |
8.33
15.42
12.20
|
|
36 tháng
(2023-02-13) |
4.43 | 56.64% | 6,090,982,800 | -130,648,366 | -1,466.1 |
7.53
15.42
12.20
|
|
60 tháng
(2021-02-22) |
5.12 | 71.79% | 8,663,644,600 | -131,132,802 | -1,454.7 |
6.63
15.42
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
9.75
|
9,990,700 | 9.67 | 9.75 | 9.54 | 311,500 | 157,790 | 1.8 | |
| 12/11/2024 |
9.75
|
6,875,200 | 9.71 | 9.79 | 9.67 | 8,200 | 10,200 | -0.0 | |
| 11/11/2024 |
9.71
|
15,842,100 | 9.96 | 9.96 | 9.67 | 89,100 | 1,130,400 | -12.2 | |
| 08/11/2024 |
10
|
6,527,800 | 10 | 10.04 | 9.83 | 50,000 | 332,400 | -3.3 | |
| 07/11/2024 |
9.96
|
6,113,900 | 10.08 | 10.08 | 9.96 | 517,700 | 144,600 | 4.5 | |
| 06/11/2024 |
10.04
|
8,656,200 | 9.88 | 10.08 | 9.88 | 0 | 0 | 0 | |
| 05/11/2024 |
9.83
|
5,819,900 | 9.79 | 9.92 | 9.79 | 155,300 | 223,700 | -0.8 | |
| 04/11/2024 |
9.79
|
15,181,800 | 10.04 | 10.04 | 9.75 | 110,100 | 52,700 | 0.7 | |
| 01/11/2024 |
10.04
|
9,673,300 | 10.21 | 10.25 | 10.04 | 360,800 | 199,400 | 1.9 | |
| 31/10/2024 |
10.29
|
10,304,000 | 10.13 | 10.33 | 10.08 | 765,000 | 705,300 | 0.8 | |
| 30/10/2024 |
10.21
|
11,969,000 | 10.29 | 10.29 | 10.08 | 120,500 | 510,800 | -4.8 | |
| 29/10/2024 |
10.29
|
5,992,800 | 10.29 | 10.38 | 10.25 | 1,176,500 | 45,300 | 14.0 | |
| 28/10/2024 |
10.29
|
6,033,400 | 10.25 | 10.29 | 10.17 | 396,600 | 11,500 | 4.7 | |
| 25/10/2024 |
10.21
|
16,566,300 | 10.33 | 10.38 | 10.08 | 0 | 15,300 | -0.2 | |
| 24/10/2024 |
10.29
|
16,337,500 | 10.71 | 10.75 | 10.29 | 340,700 | 477,600 | -1.9 | |
| 23/10/2024 |
10.71
|
11,897,500 | 10.63 | 10.79 | 10.50 | 296,200 | 1,395,000 | -14.1 | |
| 22/10/2024 |
10.63
|
19,818,500 | 10.67 | 10.92 | 10.50 | 94,700 | 1,618,700 | -19.7 | |
| 21/10/2024 |
10.67
|
12,533,600 | 10.79 | 10.83 | 10.67 | 2,000 | 1,594,200 | -20.6 | |
| 18/10/2024 |
10.88
|
25,467,600 | 10.96 | 11 | 10.79 | 6,700 | 2,677,800 | -34.9 | |
| 17/10/2024 |
11
|
23,891,900 | 10.58 | 11 | 10.50 | 6,500 | 3,504,500 | -44.7 | |
| 16/10/2024 |
10.58
|
11,599,900 | 10.54 | 10.58 | 10.46 | 23,900 | 2,565,900 | -32.1 | |
| 15/10/2024 |
10.63
|
11,328,900 | 10.67 | 10.79 | 10.54 | 213,500 | 2,599,600 | -30.4 | |
| 14/10/2024 |
10.58
|
10,907,600 | 10.67 | 10.71 | 10.46 | 229,500 | 2,220,300 | -25.3 | |
| 11/10/2024 |
10.58
|
8,905,800 | 10.58 | 10.63 | 10.50 | 15,600 | 3,601,700 | -45.4 | |
| 10/10/2024 |
10.58
|
21,014,000 | 10.83 | 10.92 | 10.58 | 121,000 | 2,715,300 | -33.5 | |
| 09/10/2024 |
10.75
|
10,751,000 | 10.67 | 10.79 | 10.63 | 1,291,800 | 2,110,000 | -10.5 | |
| 08/10/2024 |
10.67
|
14,023,400 | 10.88 | 11 | 10.67 | 18,300 | 1,117,600 | -14.3 | |
| 07/10/2024 |
10.83
|
14,566,000 | 10.58 | 10.83 | 10.50 | 503,700 | 410,100 | 1.1 | |
| 04/10/2024 |
10.54
|
13,367,900 | 10.75 | 10.75 | 10.54 | 401,300 | 524,000 | -1.5 | |
| 03/10/2024 |
10.71
|
23,996,700 | 10.88 | 11.13 | 10.67 | 282,500 | 3,545,100 | -42.8 | |
| 02/10/2024 |
10.88
|
13,510,800 | 10.71 | 10.88 | 10.71 | 161,500 | 393,400 | -3.0 | |
| 01/10/2024 |
10.83
|
12,957,800 | 10.88 | 10.92 | 10.75 | 114,200 | 587,300 | -6.2 | |
| 30/09/2024 |
10.88
|
24,823,700 | 10.50 | 10.96 | 10.46 | 318,200 | 614,900 | -3.9 | |
| 27/09/2024 |
10.50
|
12,526,900 | 10.63 | 10.63 | 10.38 | 15,300 | 1,052,500 | -13.1 | |
| 26/09/2024 |
10.50
|
36,403,300 | 9.96 | 10.63 | 9.96 | 971,600 | 2,159,200 | -15.0 | |
| 25/09/2024 |
9.96
|
22,353,300 | 9.71 | 10.08 | 9.67 | 597,300 | 3,274,300 | -32.0 | |
| 24/09/2024 |
9.67
|
4,539,100 | 9.54 | 9.67 | 9.50 | 316,700 | 23,700 | 3.4 | |
| 23/09/2024 |
9.54
|
3,195,900 | 9.63 | 9.71 | 9.54 | 369,100 | 914,000 | -6.3 | |
| 20/09/2024 |
9.63
|
6,842,800 | 9.67 | 9.75 | 9.58 | 225,900 | 287,200 | -0.7 | |
| 19/09/2024 |
9.58
|
2,542,500 | 9.50 | 9.58 | 9.46 | 804,800 | 0 | 9.2 | |
| 18/09/2024 |
9.50
|
3,237,000 | 9.54 | 9.58 | 9.46 | 14,900 | 12,100 | 0.0 | |
| 17/09/2024 |
9.54
|
1,824,100 | 9.46 | 9.54 | 9.38 | 45,700 | 4,900 | 0.5 | |
| 16/09/2024 |
9.50
|
1,900,000 | 9.50 | 9.54 | 9.38 | 54,600 | 0 | 0.6 | |
| 13/09/2024 |
9.50
|
4,714,700 | 9.46 | 9.58 | 9.38 | 3,406,100 | 54,600 | 38.2 | |
| 12/09/2024 |
9.46
|
1,668,200 | 9.46 | 9.50 | 9.38 | 12,100 | 48,300 | -0.4 | |
| 11/09/2024 |
9.42
|
3,464,900 | 9.42 | 9.46 | 9.29 | 67,200 | 80,300 | -0.1 | |
| 10/09/2024 |
9.46
|
2,799,400 | 9.46 | 9.50 | 9.38 | 38,000 | 62,000 | -0.3 | |
| 09/09/2024 |
9.50
|
1,913,200 | 9.42 | 9.50 | 9.38 | 0 | 0 | 0 | |
| 06/09/2024 |
9.50
|
3,949,700 | 9.42 | 9.50 | 9.33 | 102,600 | 612,300 | -5.8 | |
| 05/09/2024 |
9.46
|
3,855,900 | 9.50 | 9.58 | 9.42 | 9,900 | 571,500 | -6.4 | |
| 04/09/2024 |
9.46
|
4,719,900 | 9.58 | 9.58 | 9.46 | 77,000 | 102,100 | -0.3 | |
| 30/08/2024 |
9.67
|
3,550,600 | 9.67 | 9.67 | 9.58 | 99,200 | 50,000 | 0.6 | |
| 29/08/2024 |
9.63
|
8,539,300 | 9.79 | 9.83 | 9.63 | 139,000 | 42,000 | 1.1 | |
| 28/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 28/08/2024 |
9.83
|
16,077,100 | 9.71 | 9.83 | 9.58 | 970,900 | 19,200 | 11.1 | |
| 27/08/2024 |
9.52
|
12,136,400 | 9.55 | 9.55 | 9.49 | 71,200 | 226,700 | -2.3 | |
| 26/08/2024 |
9.55
|
10,264,500 | 9.62 | 9.65 | 9.52 | 1,000 | 253,200 | -3.8 | |
| 23/08/2024 |
9.55
|
6,055,500 | 9.58 | 9.62 | 9.49 | 36,500 | 27,100 | 0.1 | |
| 22/08/2024 |
9.62
|
6,082,800 | 9.68 | 9.71 | 9.55 | 15,800 | 404,200 | -5.8 | |
| 21/08/2024 |
9.62
|
10,436,100 | 9.49 | 9.62 | 9.42 | 330,500 | 250,000 | 1.2 | |
| 20/08/2024 |
9.49
|
5,404,000 | 9.49 | 9.52 | 9.39 | 93,900 | 14,400 | 1.2 | |
| 19/08/2024 |
9.49
|
5,435,600 | 9.55 | 9.55 | 9.39 | 173,400 | 41,200 | 2.0 | |
| 16/08/2024 |
9.42
|
6,598,100 | 9.26 | 9.46 | 9.23 | 842,400 | 18,700 | 12.0 | |
| 15/08/2024 |
9.26
|
1,783,000 | 9.29 | 9.29 | 9.17 | 163,800 | 3,600 | 2.3 | |
| 14/08/2024 |
9.26
|
2,164,300 | 9.33 | 9.33 | 9.23 | 7,800 | 542,800 | -7.7 | |
| 13/08/2024 |
9.26
|
2,711,400 | 9.36 | 9.39 | 9.26 | 109,100 | 3,600 | 1.5 | |
| 12/08/2024 |
9.36
|
5,875,800 | 9.13 | 9.36 | 9.10 | 662,800 | 64,400 | 8.6 | |
| 09/08/2024 |
9.04
|
3,657,400 | 8.94 | 9.04 | 8.91 | 593,900 | 15,000 | 8.1 | |
| 08/08/2024 |
8.91
|
3,085,700 | 8.94 | 8.97 | 8.81 | 4,600 | 113,000 | -1.5 | |
| 07/08/2024 |
8.97
|
1,642,300 | 8.94 | 8.97 | 8.88 | 138,300 | 60,000 | 1.1 | |
| 06/08/2024 |
8.97
|
4,400,800 | 8.75 | 8.97 | 8.75 | 176,800 | 64,600 | 1.5 | |
| 05/08/2024 |
8.72
|
11,813,400 | 9.13 | 9.20 | 8.69 | 623,100 | 440,600 | 2.4 | |
| 02/08/2024 |
9.29
|
5,398,000 | 9.17 | 9.33 | 9.10 | 1,105,700 | 35,000 | 15.5 | |
| 01/08/2024 |
9.26
|
7,748,700 | 9.36 | 9.42 | 9.20 | 420,500 | 257,800 | 2.3 | |
| 31/07/2024 |
9.39
|
7,081,300 | 9.39 | 9.52 | 9.36 | 21,000 | 9,000 | 0.2 | |
| 30/07/2024 |
9.39
|
3,446,800 | 9.36 | 9.39 | 9.23 | 14,200 | 6,000 | 0.1 | |
| 29/07/2024 |
9.42
|
2,265,000 | 9.46 | 9.46 | 9.33 | 14,200 | 6,000 | 0.1 | |
| 26/07/2024 |
9.42
|
2,758,000 | 9.36 | 9.42 | 9.26 | 18,200 | 0 | 0.3 | |
| 25/07/2024 |
9.33
|
3,918,400 | 9.29 | 9.39 | 9.20 | 25,200 | 34,600 | -0.1 | |
| 24/07/2024 |
9.36
|
5,949,300 | 9.23 | 9.36 | 9.10 | 332,100 | 0 | 4.8 | |
| 23/07/2024 |
9.26
|
8,865,700 | 9.68 | 9.68 | 9.07 | 282,700 | 507,700 | -3.4 | |
| 22/07/2024 |
9.62
|
11,462,700 | 9.62 | 9.74 | 9.49 | 95,800 | 1,145,700 | -15.8 | |
| 19/07/2024 |
9.58
|
13,050,600 | 9.46 | 9.65 | 9.39 | 1,101,100 | 1,055,900 | 0.6 | |
| 18/07/2024 |
9.46
|
4,077,400 | 9.52 | 9.55 | 9.39 | 30,700 | 127,100 | -1.4 | |
| 17/07/2024 |
9.49
|
15,604,600 | 9.42 | 9.68 | 9.33 | 203,800 | 91,800 | 1.6 | |
| 16/07/2024 |
9.36
|
5,668,000 | 9.36 | 9.46 | 9.33 | 26,800 | 3,800 | 0.3 | |
| 15/07/2024 |
9.36
|
3,901,800 | 9.29 | 9.39 | 9.23 | 443,100 | 0 | 6.4 | |
| 12/07/2024 |
9.26
|
4,043,100 | 9.20 | 9.29 | 9.17 | 17,500 | 1,400 | 0.2 | |
| 11/07/2024 |
9.20
|
3,146,900 | 9.26 | 9.29 | 9.20 | 54,300 | 10,500 | 0.6 | |
| 10/07/2024 |
9.23
|
7,745,200 | 9.33 | 9.39 | 9.20 | 134,300 | 14,000 | 1.7 | |
| 09/07/2024 |
9.33
|
3,672,800 | 9.26 | 9.39 | 9.23 | 337,700 | 310,500 | 0.4 | |
| 08/07/2024 |
9.33
|
3,419,600 | 9.36 | 9.39 | 9.26 | 45,100 | 314,000 | -3.9 | |
| 05/07/2024 |
9.39
|
2,901,600 | 9.46 | 9.49 | 9.36 | 221,000 | 13,500 | 3.0 | |
| 04/07/2024 |
9.46
|
4,275,400 | 9.46 | 9.52 | 9.39 | 100,300 | 600 | 1.5 | |
| 03/07/2024 |
9.46
|
3,526,000 | 9.42 | 9.46 | 9.36 | 1,292,000 | 34,200 | 18.5 | |
| 02/07/2024 |
9.42
|
4,104,600 | 9.29 | 9.46 | 9.20 | 182,400 | 160,600 | 0.3 | |
| 01/07/2024 |
9.29
|
3,815,900 | 9.17 | 9.29 | 9.10 | 1,084,500 | 79,300 | 14.4 | |
| 28/06/2024 |
9.17
|
2,372,600 | 9.36 | 9.36 | 9.10 | 18,000 | 34,200 | -0.2 | |
| 27/06/2024 |
9.29
|
5,501,900 | 9.20 | 9.42 | 9.20 | 326,700 | 103,000 | 3.2 | |
| 26/06/2024 |
9.13
|
2,579,800 | 9.10 | 9.20 | 9.01 | 138,500 | 2,300 | 1.9 | |
| 25/06/2024 |
9.13
|
1,755,700 | 9.07 | 9.17 | 9.04 | 76,100 | 600 | 1.1 | |