| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.80 | 9.64% | 3,605,700 | 0 | 0 |
8
9.10
8.80
|
|
2 tháng
(2026-02-27) |
0.90 | 10.98% | 6,266,900 | -2,800 | -0.0 |
7.20
9.10
8.80
|
|
3 tháng
(2026-01-28) |
1.50 | 19.74% | 8,288,700 | -2,800 | -0.0 |
7.10
9.10
8.80
|
|
6 tháng
(2025-10-30) |
-2.40 | -20.87% | 27,582,800 | -133,900 | -1.3 |
7.10
11.50
8.80
|
|
12 tháng
(2025-05-05) |
-3.77 | -29.29% | 113,157,800 | -36,400 | 0.6 |
7.10
16.90
8.80
|
|
24 tháng
(2024-05-08) |
-1.19 | -11.55% | 211,588,667 | -253,052 | -2.0 |
7.10
16.90
8.80
|
|
36 tháng
(2023-05-15) |
-4.05 | -30.78% | 268,844,823 | -234,640 | -2.0 |
7.03
16.90
8.80
|
|
60 tháng
(2021-05-24) |
4.61 | 102.46% | 365,417,108 | -523,672 | -5.7 |
4.19
16.90
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2025 |
10.46
|
400,600 | 10.46 | 10.46 | 10.28 | 0 | 0 | 0 | |
| 12/02/2025 |
10.46
|
676,336 | 10.28 | 10.56 | 10.28 | 85,400 | 0 | 1.0 | |
| 11/02/2025 |
10.65
|
441,647 | 10.28 | 10.65 | 10.19 | 0 | 0 | 0 | |
| 10/02/2025 |
10.46
|
531,629 | 10.46 | 10.46 | 10.09 | 0 | 5,000 | -0.1 | |
| 07/02/2025 |
10.46
|
291,322 | 10.19 | 10.56 | 10.09 | 0 | 4,627 | -0.1 | |
| 06/02/2025 |
10.56
|
342,981 | 10.65 | 10.65 | 10.19 | 4,600 | 0 | 0.1 | |
| 05/02/2025 |
10.65
|
666,630 | 10.09 | 10.65 | 10 | 0 | 20 | -0.0 | |
| 04/02/2025 |
10.28
|
301,138 | 10.19 | 10.28 | 10 | 500 | 0 | 0.0 | |
| 03/02/2025 |
10.37
|
408,700 | 10.56 | 10.83 | 10.09 | 0 | 600 | 0 | |
| 24/01/2025 |
10.56
|
106,824 | 10.46 | 10.56 | 10.19 | 0 | 0 | 0 | |
| 23/01/2025 |
10.56
|
848,517 | 10.46 | 10.56 | 10.09 | 0 | 1,600 | -0.0 | |
| 22/01/2025 |
10.56
|
788,811 | 10.46 | 10.56 | 10 | 1,700 | 900 | 0.0 | |
| 21/01/2025 |
10.65
|
481,814 | 10.46 | 10.65 | 10 | 0 | 0 | 0 | |
| 20/01/2025 |
10.56
|
1,371,639 | 10.09 | 10.65 | 9.63 | 0 | 2,680 | -0.0 | |
| 17/01/2025 |
10.09
|
426,647 | 9.91 | 10.09 | 9.81 | 2,500 | 0 | 0.0 | |
| 16/01/2025 |
10.09
|
241,600 | 10.46 | 10.46 | 10.09 | 0 | 1,300 | -0.0 | |
| 15/01/2025 |
10.28
|
300,500 | 10.09 | 10.28 | 10 | 0 | 1,000 | -0.0 | |
| 14/01/2025 |
10.09
|
422,900 | 10 | 10.09 | 9.91 | 0 | 0 | 0 | |
| 13/01/2025 |
10.09
|
564,200 | 10.09 | 10.09 | 9.91 | 0 | 5,000 | -0.1 | |
| 10/01/2025 |
10.09
|
396,800 | 10 | 10.09 | 9.91 | 0 | 1,600 | -0.0 | |
| 09/01/2025 |
10.09
|
484,600 | 10.09 | 10.09 | 9.91 | 100 | 0 | 0.0 | |
| 08/01/2025 |
10.09
|
691,681 | 10.09 | 10.09 | 9.91 | 0 | 7,600 | -0.1 | |
| 07/01/2025 |
10
|
299,679 | 9.81 | 10 | 9.81 | 0 | 0 | 0 | |
| 06/01/2025 |
9.91
|
68,100 | 9.81 | 10 | 9.81 | 0 | 0 | 0 | |
| 03/01/2025 |
10.09
|
92,500 | 10.19 | 10.19 | 10 | 0 | 13,900 | -0.2 | |
| 02/01/2025 |
10.09
|
567,500 | 9.91 | 10.09 | 9.81 | 0 | 300 | -0.0 | |
| 31/12/2024 |
10
|
83,900 | 10 | 10 | 9.91 | 0 | 0 | 0 | |
| 30/12/2024 |
10.09
|
181,909 | 10.09 | 10.09 | 10 | 0 | 0 | 0 | |
| 27/12/2024 |
10.19
|
173,800 | 10.09 | 10.19 | 10 | 0 | 200 | -0.0 | |
| 26/12/2024 |
10.19
|
406,220 | 10.19 | 10.28 | 10.09 | 2,600 | 0 | 0.0 | |
| 25/12/2024 |
10.28
|
371,202 | 10.19 | 10.28 | 10 | 0 | 3,000 | -0.0 | |
| 24/12/2024 |
10.19
|
253,738 | 10.28 | 10.28 | 10 | 0 | 0 | 0 | |
| 23/12/2024 |
10.19
|
327,560 | 10.28 | 10.46 | 10 | 100 | 0 | 0.0 | |
| 20/12/2024 |
10.28
|
283,100 | 10.09 | 10.28 | 10 | 1,400 | 2,000 | -0.0 | |
| 19/12/2024 |
10.19
|
395,400 | 10.37 | 10.37 | 9.91 | 0 | 1,000 | -0.0 | |
| 18/12/2024 |
10.19
|
205,708 | 10.19 | 10.28 | 10.19 | 0 | 0 | 0 | |
| 17/12/2024 |
10.28
|
193,210 | 10.28 | 10.28 | 10.09 | 0 | 1,100 | -0.0 | |
| 16/12/2024 |
10.28
|
351,929 | 10.28 | 10.46 | 10.19 | 5,800 | 1,000 | 0.1 | |
| 13/12/2024 |
10.28
|
205,919 | 10.37 | 10.37 | 10.19 | 2,000 | 1,000 | 0.0 | |
| 12/12/2024 |
10.37
|
230,589 | 10.46 | 10.56 | 10.19 | 100 | 400 | -0.0 | |
| 11/12/2024 |
10.37
|
280,700 | 10.19 | 10.37 | 10.09 | 0 | 15,100 | -0.2 | |
| 10/12/2024 |
10.19
|
479,474 | 10.19 | 10.19 | 10 | 0 | 34,400 | -0.4 | |
| 09/12/2024 |
10.19
|
421,900 | 10.19 | 10.28 | 10.09 | 0 | 31,200 | -0.3 | |
| 06/12/2024 |
10.19
|
484,740 | 10.19 | 10.19 | 10.09 | 0 | 37,800 | -0.4 | |
| 05/12/2024 |
10.28
|
367,600 | 10.37 | 10.56 | 10.09 | 1,200 | 12,900 | -0.1 | |
| 04/12/2024 |
10.19
|
628,040 | 10.19 | 10.19 | 10 | 200 | 63,700 | -0.7 | |
| 03/12/2024 |
10.19
|
267,138 | 10.19 | 10.28 | 10.09 | 800 | 85,338 | -0.9 | |
| 02/12/2024 |
10.19
|
176,440 | 10.28 | 10.37 | 10.09 | 0 | 29,500 | -0.3 | |
| 29/11/2024 |
10.37
|
214,500 | 10.19 | 10.46 | 10.19 | 0 | 7,300 | -0.1 | |
| 28/11/2024 |
10.19
|
213,000 | 10.09 | 10.28 | 10 | 11,900 | 0 | 0.1 | |
| 27/11/2024 |
10.09
|
249,504 | 10 | 10.09 | 9.91 | 0 | 14,700 | -0.2 | |
| 26/11/2024 |
10.09
|
204,600 | 10 | 10.09 | 10 | 0 | 0 | 0 | |
| 25/11/2024 |
10.09
|
185,704 | 10 | 10.09 | 10 | 0 | 2,700 | -0.0 | |
| 22/11/2024 |
10.09
|
185,821 | 10 | 10.09 | 10 | 0 | 3,400 | -0.0 | |
| 21/11/2024 |
10.09
|
312,200 | 9.91 | 10.09 | 9.91 | 0 | 0 | 0 | |
| 20/11/2024 |
10.09
|
321,400 | 10 | 10.09 | 9.91 | 0 | 5,600 | -0.1 | |
| 19/11/2024 |
10.09
|
26,587 | 9.91 | 10.09 | 9.81 | 0 | 2,700 | -0.0 | |
| 18/11/2024 |
10.09
|
58,573 | 10 | 10.09 | 9.91 | 0 | 6,300 | -0.1 | |
| 15/11/2024 |
10.19
|
247,701 | 10 | 10.19 | 9.72 | 500 | 22,000 | -0.2 | |
| 14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 14/11/2024 |
10.19
|
229,450 | 10.37 | 10.37 | 9.81 | 300 | 27,700 | -0.3 | |
| 13/11/2024 |
10.46
|
156,535 | 9.60 | 10.46 | 9.52 | 700 | 700 | -0 | |
| 12/11/2024 |
9.69
|
251,700 | 9.52 | 9.69 | 9.52 | 0 | 0 | 0 | |
| 11/11/2024 |
9.60
|
196,697 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 | |
| 08/11/2024 |
9.77
|
347,300 | 9.69 | 9.77 | 9.60 | 6,600 | 200 | 0.1 | |
| 07/11/2024 |
9.69
|
351,980 | 9.77 | 9.86 | 9.60 | 2,100 | 5,000 | -0.0 | |
| 06/11/2024 |
9.77
|
347,901 | 9.69 | 9.77 | 9.09 | 0 | 0 | 0 | |
| 05/11/2024 |
9.77
|
519,140 | 9.77 | 9.77 | 9.69 | 2,600 | 600 | 0.0 | |
| 04/11/2024 |
9.77
|
464,601 | 9.86 | 9.86 | 9.77 | 0 | 3,600 | -0.0 | |
| 01/11/2024 |
9.86
|
114,844 | 9.77 | 9.86 | 9.69 | 0 | 0 | 0 | |
| 31/10/2024 |
9.77
|
323,215 | 9.69 | 9.77 | 9.69 | 0 | 2,000 | -0.0 | |
| 30/10/2024 |
9.77
|
333,500 | 9.77 | 9.86 | 9.77 | 0 | 0 | 0 | |
| 29/10/2024 |
9.77
|
261,516 | 9.86 | 9.95 | 9.77 | 0 | 0 | 0 | |
| 28/10/2024 |
9.86
|
231,100 | 9.86 | 10.03 | 9.69 | 2,000 | 59,800 | -0.7 | |
| 25/10/2024 |
9.86
|
308,300 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 | |
| 24/10/2024 |
9.86
|
256,328 | 9.95 | 9.95 | 9.69 | 0 | 400 | -0.0 | |
| 23/10/2024 |
9.95
|
339,600 | 9.86 | 10.03 | 9.77 | 0 | 0 | 0 | |
| 22/10/2024 |
10.03
|
383,460 | 10.12 | 10.12 | 9.86 | 0 | 2,000 | -0.0 | |
| 21/10/2024 |
10.03
|
362,960 | 9.86 | 10.20 | 9.77 | 0 | 2,400 | -0.0 | |
| 18/10/2024 |
9.86
|
442,101 | 9.69 | 9.95 | 9.69 | 16,900 | 2,000 | 0.2 | |
| 17/10/2024 |
9.86
|
383,400 | 9.60 | 9.86 | 9.52 | 3,000 | 0 | 0.0 | |
| 16/10/2024 |
9.60
|
309,916 | 9.69 | 9.69 | 9.52 | 14,100 | 0 | 0.2 | |
| 15/10/2024 |
9.69
|
550,010 | 9.60 | 9.69 | 9.52 | 19,600 | 0 | 0.2 | |
| 14/10/2024 |
9.60
|
613,410 | 9.60 | 9.69 | 9.60 | 70,400 | 0 | 0.8 | |
| 11/10/2024 |
9.69
|
429,605 | 9.60 | 9.69 | 9.60 | 73,800 | 0 | 0.8 | |
| 10/10/2024 |
9.60
|
590,913 | 9.52 | 9.69 | 9.43 | 80,400 | 0 | 0.9 | |
| 09/10/2024 |
9.52
|
440,400 | 9.52 | 9.52 | 9.34 | 64,400 | 1,100 | 0.7 | |
| 08/10/2024 |
9.52
|
362,022 | 9.43 | 9.52 | 9.34 | 600 | 100 | 0.0 | |
| 07/10/2024 |
9.52
|
298,300 | 9.43 | 9.52 | 9.34 | 0 | 0 | 0 | |
| 04/10/2024 |
9.52
|
350,300 | 9.52 | 9.52 | 9.26 | 2,600 | 1,700 | 0.0 | |
| 03/10/2024 |
9.60
|
300,400 | 9.52 | 9.60 | 9.43 | 0 | 4,400 | -0.0 | |
| 02/10/2024 |
9.60
|
253,320 | 9.52 | 9.60 | 9.43 | 0 | 300 | -0.0 | |
| 01/10/2024 |
9.60
|
342,800 | 9.43 | 9.60 | 9.43 | 0 | 0 | 0 | |
| 30/09/2024 |
9.52
|
187,810 | 9.52 | 9.60 | 9.43 | 500 | 0 | 0.0 | |
| 27/09/2024 |
9.60
|
349,310 | 9.69 | 9.77 | 9.60 | 300 | 2,500 | -0.0 | |
| 26/09/2024 |
9.60
|
356,800 | 9.60 | 9.60 | 9.52 | 500 | 0 | 0.0 | |
| 25/09/2024 |
9.69
|
302,458 | 9.60 | 9.69 | 9.43 | 3,900 | 0 | 0.0 | |
| 24/09/2024 |
9.69
|
403,401 | 9.69 | 9.69 | 9.52 | 0 | 0 | 0 | |
| 23/09/2024 |
9.69
|
277,802 | 9.60 | 9.69 | 9.52 | 1,700 | 0 | 0.0 | |
| 20/09/2024 |
9.69
|
302,158 | 9.43 | 9.69 | 9.43 | 10,400 | 6,100 | 0.0 | |
| 19/09/2024 |
9.60
|
367,700 | 9.60 | 9.60 | 9.43 | 0 | 1,000 | -0.0 | |