| 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) |
-0.40 | -4.35% | 1,228,600 | 0 | 0 |
8.80
9.20
8.90
|
|
2 tháng
(2025-11-28) |
-0.50 | -5.38% | 2,299,600 | -4,500 | -0.0 |
8.80
9.60
8.90
|
|
3 tháng
(2025-10-29) |
-0.80 | -8.33% | 4,153,200 | -4,500 | -0.0 |
8.80
9.70
8.90
|
|
6 tháng
(2025-07-31) |
-1.01 | -10.29% | 28,167,900 | -5,500 | -0.0 |
8.48
12
8.90
|
|
12 tháng
(2025-02-03) |
1.75 | 24.86% | 48,550,448 | -11,800 | -0.1 |
5.62
12
8.90
|
|
24 tháng
(2024-02-07) |
0.55 | 6.62% | 119,771,432 | -15,319 | -0.1 |
5.62
12.34
8.90
|
|
36 tháng
(2023-02-13) |
2.62 | 42.30% | 192,512,204 | -17,768 | -0.2 |
5.62
12.34
8.90
|
|
60 tháng
(2021-02-22) |
-9.11 | -50.86% | 601,369,980 | -84,860 | -1.4 |
4.86
27.58
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
7.43
|
138,792 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 | |
| 12/11/2024 |
7.52
|
87,138 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 11/11/2024 |
7.52
|
86,426 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 08/11/2024 |
7.52
|
21,419 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 07/11/2024 |
7.52
|
129,437 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 | |
| 06/11/2024 |
7.52
|
39,979 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 05/11/2024 |
7.43
|
40,841 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 | |
| 04/11/2024 |
7.43
|
303,638 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 | |
| 01/11/2024 |
7.43
|
27,337 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 31/10/2024 |
7.52
|
50,753 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 30/10/2024 |
7.52
|
151,860 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 29/10/2024 |
7.52
|
53,110 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 | |
| 28/10/2024 |
7.52
|
73,412 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 25/10/2024 |
7.62
|
111,484 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 | |
| 24/10/2024 |
7.71
|
73,885 | 7.81 | 7.90 | 7.62 | 0 | 0 | 0 | |
| 23/10/2024 |
7.81
|
52,329 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 22/10/2024 |
7.90
|
215,167 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 21/10/2024 |
7.81
|
63,161 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 18/10/2024 |
7.90
|
28,568 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 17/10/2024 |
7.90
|
86,309 | 8 | 8 | 7.71 | 0 | 0 | 0 | |
| 16/10/2024 |
7.90
|
94,122 | 7.33 | 8.10 | 7.33 | 0 | 0 | 0 | |
| 15/10/2024 |
8.10
|
208,741 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 14/10/2024 |
8.10
|
122,966 | 8.19 | 8.19 | 8 | 0 | 0 | 0 | |
| 11/10/2024 |
8.19
|
105,142 | 8.10 | 8.29 | 8 | 0 | 0 | 0 | |
| 10/10/2024 |
8.19
|
165,141 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 09/10/2024 |
8.19
|
90,834 | 8.10 | 8.19 | 8 | 0 | 0 | 0 | |
| 08/10/2024 |
8.10
|
66,467 | 7.62 | 8.19 | 7.43 | 0 | 0 | 0 | |
| 07/10/2024 |
8.10
|
90,188 | 8.19 | 8.19 | 8 | 0 | 0 | 0 | |
| 04/10/2024 |
8.19
|
61,171 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 03/10/2024 |
8.19
|
234,514 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 | |
| 02/10/2024 |
8.29
|
55,130 | 8.29 | 8.38 | 8.19 | 0 | 1 | -0.0 | |
| 01/10/2024 |
8.29
|
450,152 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 30/09/2024 |
8.29
|
179,961 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 27/09/2024 |
8.29
|
218,302 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 26/09/2024 |
8.38
|
75,618 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 25/09/2024 |
8.38
|
221,723 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 24/09/2024 |
8.38
|
90,304 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 23/09/2024 |
8.38
|
90,959 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 20/09/2024 |
8.19
|
32,220 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 | |
| 19/09/2024 |
8.29
|
111,062 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 18/09/2024 |
8.19
|
116,531 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 17/09/2024 |
8.29
|
140,976 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 16/09/2024 |
8.29
|
72,966 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 13/09/2024 |
8.29
|
45,826 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 12/09/2024 |
8.29
|
23,200 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
175,967 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 | |
| 10/09/2024 |
8.29
|
27,738 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 09/09/2024 |
8.29
|
48,187 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 06/09/2024 |
8.38
|
14,346 | 8.29 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 05/09/2024 |
8.38
|
63,528 | 8.38 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 04/09/2024 |
8.38
|
37,209 | 8.19 | 8.38 | 8.10 | 0 | 1,200 | -0.0 | |
| 30/08/2024 |
8.29
|
84,685 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 29/08/2024 |
8.38
|
65,464 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 28/08/2024 |
8.38
|
50,422 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 27/08/2024 |
8.38
|
144,417 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
| 26/08/2024 |
8.57
|
285,333 | 8.57 | 8.67 | 8.38 | 0 | 0 | 0 | |
| 23/08/2024 |
8.57
|
136,877 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 22/08/2024 |
8.67
|
56,845 | 8.86 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 21/08/2024 |
8.86
|
211,233 | 8.57 | 8.95 | 8.57 | 0 | 0 | 0 | |
| 20/08/2024 |
8.67
|
113,329 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 19/08/2024 |
8.48
|
91,577 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 16/08/2024 |
8.57
|
269,790 | 8.29 | 8.57 | 8.10 | 0 | 2,200 | -0.0 | |
| 15/08/2024 |
8.29
|
157,184 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 | |
| 14/08/2024 |
8.48
|
51,800 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 13/08/2024 |
8.48
|
284,757 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 | |
| 12/08/2024 |
8.29
|
107,365 | 8.29 | 8.38 | 8.10 | 0 | 0 | 0 | |
| 09/08/2024 |
8.29
|
34,981 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 08/08/2024 |
8.10
|
103,476 | 8.10 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 07/08/2024 |
8.10
|
57,481 | 8 | 8.10 | 7.81 | 0 | 0 | 0 | |
| 06/08/2024 |
8
|
151,014 | 8 | 8 | 7.71 | 0 | 0 | 0 | |
| 05/08/2024 |
7.81
|
762,082 | 8.48 | 8.57 | 7.71 | 0 | 0 | 0 | |
| 02/08/2024 |
8.48
|
221,857 | 8.57 | 8.67 | 8.19 | 0 | 0 | 0 | |
| 01/08/2024 |
8.67
|
170,156 | 8.95 | 9.05 | 8.57 | 0 | 0 | 0 | |
| 31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/07/2024 |
8.95
|
116,258 | 8.95 | 9.05 | 8.86 | 0 | 0 | 0 | |
| 30/07/2024 |
8.89
|
128,146 | 8.89 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 29/07/2024 |
8.98
|
228,411 | 8.89 | 9.07 | 8.80 | 0 | 0 | 0 | |
| 26/07/2024 |
8.80
|
59,228 | 8.71 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 25/07/2024 |
8.71
|
80,145 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 24/07/2024 |
8.80
|
165,071 | 8.62 | 8.80 | 8.53 | 0 | 0 | 0 | |
| 23/07/2024 |
8.71
|
379,889 | 9.07 | 9.25 | 8.53 | 0 | 0 | 0 | |
| 22/07/2024 |
8.80
|
552,230 | 9.52 | 9.71 | 8.80 | 0 | 0 | 0 | |
| 19/07/2024 |
9.71
|
173,505 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 | |
| 18/07/2024 |
9.71
|
354,105 | 9.98 | 10.07 | 9.52 | 0 | 0 | 0 | |
| 17/07/2024 |
9.98
|
332,417 | 10.34 | 10.34 | 9.52 | 0 | 0 | 0 | |
| 16/07/2024 |
10.25
|
171,538 | 10.34 | 10.43 | 10.25 | 0 | 0 | 0 | |
| 15/07/2024 |
10.34
|
114,705 | 10.25 | 10.34 | 10.25 | 0 | 0 | 0 | |
| 12/07/2024 |
10.25
|
185,300 | 10.25 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 11/07/2024 |
10.16
|
144,304 | 10.25 | 10.34 | 10.16 | 0 | 0 | 0 | |
| 10/07/2024 |
10.25
|
948,216 | 10.25 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 09/07/2024 |
10.25
|
94,826 | 10.25 | 10.34 | 10.16 | 0 | 0 | 0 | |
| 08/07/2024 |
10.25
|
88,602 | 10.25 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 05/07/2024 |
10.25
|
1,271,242 | 9.98 | 10.25 | 9.71 | 0 | 0 | 0 | |
| 04/07/2024 |
9.98
|
167,444 | 10.07 | 10.07 | 9.89 | 0 | 0 | 0 | |
| 03/07/2024 |
10.07
|
45,404 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 | |
| 02/07/2024 |
10.07
|
63,451 | 9.98 | 10.07 | 9.89 | 0 | 0 | 0 | |
| 01/07/2024 |
9.98
|
90,927 | 9.98 | 10.07 | 9.80 | 0 | 0 | 0 | |
| 28/06/2024 |
9.98
|
87,963 | 10.07 | 10.07 | 9.89 | 0 | 0 | 0 | |
| 27/06/2024 |
10.07
|
134,897 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 | |
| 26/06/2024 |
9.98
|
129,338 | 10.07 | 10.16 | 9.89 | 0 | 0 | 0 | |
| 25/06/2024 |
10.07
|
272,790 | 10.16 | 10.25 | 9.89 | 0 | 0 | 0 | |