| 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) |
-0.70 | -4.64% | 3,643,400 | -312,600 | -4.5 |
14
15.45
14.35
|
|
2 tháng
(2025-11-28) |
-0.30 | -2.04% | 13,089,400 | 16,500 | 0.4 |
14
15.60
14.35
|
|
3 tháng
(2025-10-29) |
1.15 | 8.68% | 21,745,400 | 310,000 | 4.6 |
13.25
15.60
14.35
|
|
6 tháng
(2025-07-31) |
1.80 | 14.29% | 32,322,600 | 218,700 | 3.5 |
12.15
15.60
14.35
|
|
12 tháng
(2025-02-03) |
4.20 | 41.18% | 76,268,500 | 736,357 | 7.9 |
10.20
15.60
14.35
|
|
24 tháng
(2024-02-07) |
4.17 | 40.76% | 127,728,400 | 605,269 | 8.5 |
8.22
15.60
14.35
|
|
36 tháng
(2023-02-13) |
8.84 | 158.87% | 138,064,620 | 605,269 | 8.5 |
5.56
15.60
14.35
|
|
60 tháng
(2022-11-07) |
8.84 | 158.87% | 138,064,620 | 605,269 | 8.5 |
5.56
15.60
14.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/11/2024 |
10.15
|
167,000 | 10.20 | 10.25 | 10.10 | 0 | 5,800 | -0.1 | |
| 12/11/2024 |
10.20
|
132,400 | 10.25 | 10.35 | 10.15 | 0 | 0 | 0 | |
| 11/11/2024 |
10.20
|
139,500 | 10.10 | 10.20 | 10 | 0 | 500 | -0.0 | |
| 08/11/2024 |
10.15
|
204,300 | 10.05 | 10.15 | 10 | 11,100 | 0 | 0.1 | |
| 07/11/2024 |
10.05
|
166,500 | 10.10 | 10.10 | 10 | 500 | 0 | 0.0 | |
| 06/11/2024 |
10.05
|
135,500 | 10.05 | 10.10 | 9.99 | 0 | 0 | 0 | |
| 05/11/2024 |
10
|
130,900 | 10.10 | 10.15 | 10 | 0 | 0 | 0 | |
| 04/11/2024 |
10.15
|
133,700 | 10.25 | 10.30 | 10.10 | 0 | 2,300 | -0.0 | |
| 01/11/2024 |
10.20
|
156,800 | 10.30 | 10.35 | 10.15 | 0 | 1,000 | -0.0 | |
| 31/10/2024 |
10.35
|
197,400 | 10.15 | 10.35 | 10.15 | 0 | 0 | 0 | |
| 30/10/2024 |
10.25
|
132,500 | 10.30 | 10.35 | 10.20 | 3,500 | 0 | 0.0 | |
| 29/10/2024 |
10.35
|
156,500 | 10.40 | 10.45 | 10.25 | 0 | 3,800 | -0.0 | |
| 28/10/2024 |
10.40
|
207,300 | 10.45 | 10.50 | 10.30 | 0 | 20,000 | -0.2 | |
| 25/10/2024 |
10.40
|
148,700 | 10.50 | 10.50 | 10.35 | 0 | 47,000 | -0.5 | |
| 24/10/2024 |
10.50
|
156,100 | 10.50 | 10.60 | 10.45 | 0 | 9,400 | -0.1 | |
| 23/10/2024 |
10.55
|
299,000 | 10.40 | 10.55 | 10.30 | 0 | 12,800 | -0.1 | |
| 22/10/2024 |
10.35
|
163,300 | 10.50 | 10.50 | 10.25 | 0 | 20,100 | -0.2 | |
| 21/10/2024 |
10.40
|
231,400 | 10.40 | 10.45 | 10.35 | 3,400 | 2,700 | 0.0 | |
| 18/10/2024 |
10.40
|
225,700 | 10.35 | 10.50 | 10.30 | 31,100 | 4,000 | 0.3 | |
| 17/10/2024 |
10.35
|
156,500 | 10.25 | 10.40 | 10.20 | 100 | 1,700 | -0.0 | |
| 16/10/2024 |
10.40
|
191,000 | 10.35 | 10.45 | 10.30 | 2,500 | 9,400 | -0.1 | |
| 15/10/2024 |
10.35
|
153,900 | 10.45 | 10.45 | 10.25 | 3,600 | 1,200 | 0.0 | |
| 14/10/2024 |
10.40
|
248,200 | 10.40 | 10.50 | 10.35 | 2,600 | 0 | 0.0 | |
| 11/10/2024 |
10.40
|
311,700 | 10.45 | 10.50 | 10.30 | 62,300 | 300 | 0.6 | |
| 10/10/2024 |
10.35
|
213,800 | 10.25 | 10.40 | 10.20 | 12,500 | 500 | 0.1 | |
| 09/10/2024 |
10.25
|
194,800 | 10.30 | 10.35 | 10.20 | 0 | 3,900 | -0.0 | |
| 08/10/2024 |
10.25
|
169,200 | 10.20 | 10.30 | 10.05 | 0 | 49,500 | -0.5 | |
| 07/10/2024 |
10.20
|
164,600 | 10.20 | 10.25 | 10 | 0 | 58,200 | -0.6 | |
| 04/10/2024 |
10.20
|
243,400 | 10.25 | 10.30 | 10.05 | 0 | 84,800 | -0.9 | |
| 03/10/2024 |
10.30
|
395,700 | 10.50 | 10.55 | 10.15 | 0 | 89,400 | -0.9 | |
| 02/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46) | |||||||||
| 02/10/2024 |
10.55
|
515,200 | 10.75 | 10.95 | 10.40 | 0 | 9,200 | -0.1 | |
| 01/10/2024 |
10.55
|
898,000 | 10.23 | 10.55 | 10.17 | 54,800 | 33,400 | 0.3 | |
| 30/09/2024 |
10.20
|
700,100 | 9.94 | 10.20 | 9.81 | 134,400 | 0 | 2.1 | |
| 27/09/2024 |
9.97
|
339,900 | 9.97 | 10.07 | 9.91 | 36,500 | 2,000 | 0.5 | |
| 26/09/2024 |
9.91
|
582,200 | 9.62 | 9.91 | 9.56 | 99,600 | 3,100 | 1.5 | |
| 25/09/2024 |
9.69
|
200,200 | 9.75 | 9.75 | 9.59 | 0 | 15,700 | -0.2 | |
| 24/09/2024 |
9.72
|
213,300 | 9.65 | 9.75 | 9.59 | 1,000 | 10,100 | -0.1 | |
| 23/09/2024 |
9.72
|
201,000 | 9.85 | 9.88 | 9.69 | 1,000 | 9,900 | -0.1 | |
| 20/09/2024 |
9.81
|
330,200 | 9.59 | 9.85 | 9.40 | 50,100 | 4,800 | 0.7 | |
| 19/09/2024 |
9.59
|
160,400 | 9.65 | 9.69 | 9.53 | 0 | 14,800 | -0.2 | |
| 18/09/2024 |
9.69
|
170,200 | 9.75 | 9.78 | 9.62 | 500 | 0 | 0.0 | |
| 17/09/2024 |
9.78
|
248,200 | 9.72 | 9.91 | 9.69 | 21,500 | 0 | 0.3 | |
| 16/09/2024 |
9.65
|
219,800 | 9.43 | 9.65 | 9.37 | 40,600 | 0 | 0.6 | |
| 13/09/2024 |
9.53
|
127,200 | 9.56 | 9.62 | 9.46 | 0 | 0 | 0 | |
| 12/09/2024 |
9.62
|
197,000 | 9.97 | 10.01 | 9.62 | 0 | 0 | 0 | |
| 11/09/2024 |
9.97
|
139,300 | 10.17 | 10.20 | 9.91 | 0 | 0 | 0 | |
| 10/09/2024 |
10.13
|
304,900 | 10.10 | 10.23 | 10.04 | 0 | 0 | 0 | |
| 09/09/2024 |
10.10
|
304,300 | 9.97 | 10.10 | 9.94 | 0 | 0 | 0 | |
| 06/09/2024 |
10.01
|
256,400 | 10.04 | 10.10 | 9.94 | 0 | 1,000 | -0.0 | |
| 05/09/2024 |
10.04
|
251,500 | 10.07 | 10.10 | 9.97 | 0 | 900 | -0.0 | |
| 04/09/2024 |
10.10
|
201,900 | 10.17 | 10.17 | 10.01 | 0 | 4,200 | -0.1 | |
| 30/08/2024 |
10.17
|
452,500 | 10.04 | 10.17 | 9.97 | 0 | 0 | 0 | |
| 29/08/2024 |
10.01
|
339,600 | 10.10 | 10.13 | 9.72 | 1,900 | 3,700 | -0.0 | |
| 28/08/2024 |
10.04
|
513,700 | 9.94 | 10.23 | 9.88 | 0 | 8,700 | -0.1 | |
| 27/08/2024 |
9.88
|
351,500 | 9.72 | 9.88 | 9.69 | 0 | 0 | 0 | |
| 26/08/2024 |
9.75
|
250,600 | 9.75 | 9.81 | 9.59 | 3,700 | 1,000 | 0.0 | |
| 23/08/2024 |
9.78
|
276,200 | 9.91 | 9.94 | 9.78 | 0 | 1,900 | -0.0 | |
| 22/08/2024 |
9.94
|
452,100 | 9.85 | 9.97 | 9.69 | 8,200 | 9,200 | -0.0 | |
| 21/08/2024 |
9.85
|
386,700 | 9.59 | 9.85 | 9.56 | 900 | 7,900 | -0.1 | |
| 20/08/2024 |
9.62
|
293,500 | 9.65 | 9.72 | 9.53 | 0 | 15,500 | -0.2 | |
| 19/08/2024 |
9.69
|
680,800 | 9.34 | 9.81 | 9.21 | 1,300 | 800 | 0.0 | |
| 16/08/2024 |
9.30
|
526,900 | 8.79 | 9.30 | 8.79 | 22,100 | 9,400 | 0.2 | |
| 15/08/2024 |
8.82
|
167,800 | 8.86 | 8.89 | 8.79 | 0 | 0 | 0 | |
| 14/08/2024 |
8.86
|
180,200 | 8.86 | 8.95 | 8.79 | 400 | 1,200 | -0.0 | |
| 13/08/2024 |
8.82
|
174,700 | 8.82 | 8.86 | 8.76 | 0 | 4,000 | -0.1 | |
| 12/08/2024 |
8.89
|
151,800 | 8.82 | 8.89 | 8.70 | 0 | 3,400 | -0.0 | |
| 09/08/2024 |
8.89
|
351,300 | 8.98 | 9.05 | 8.79 | 400 | 0 | 0.0 | |
| 08/08/2024 |
9.05
|
477,100 | 9.02 | 9.14 | 8.98 | 300 | 0 | 0.0 | |
| 07/08/2024 |
8.98
|
570,600 | 8.63 | 8.98 | 8.57 | 32,600 | 3,300 | 0.4 | |
| 06/08/2024 |
8.63
|
227,600 | 8.57 | 8.66 | 8.54 | 0 | 0 | 0 | |
| 05/08/2024 |
8.63
|
327,200 | 8.73 | 8.76 | 8.57 | 100 | 1,100 | -0.0 | |
| 02/08/2024 |
8.76
|
337,300 | 8.70 | 8.79 | 8.66 | 3,300 | 0 | 0.0 | |
| 01/08/2024 |
8.79
|
357,600 | 8.79 | 8.82 | 8.63 | 0 | 36,000 | -0.5 | |
| 31/07/2024 |
8.76
|
363,800 | 8.79 | 8.86 | 8.73 | 0 | 300 | -0.0 | |
| 30/07/2024 |
8.82
|
512,000 | 8.73 | 8.95 | 8.66 | 33,200 | 0 | 0.4 | |
| 29/07/2024 |
8.70
|
696,000 | 8.31 | 8.70 | 8.15 | 33,200 | 0 | 0.4 | |
| 26/07/2024 |
8.25
|
166,500 | 8.22 | 8.31 | 8.18 | 0 | 0 | 0 | |
| 25/07/2024 |
8.22
|
213,900 | 8.34 | 8.44 | 8.22 | 4,700 | 0 | 0.1 | |
| 24/07/2024 |
8.38
|
153,300 | 8.38 | 8.38 | 8.31 | 0 | 500 | -0.0 | |
| 23/07/2024 |
8.34
|
152,600 | 8.31 | 8.38 | 8.25 | 0 | 6,100 | -0.1 | |
| 22/07/2024 |
8.31
|
124,600 | 8.31 | 8.34 | 8.18 | 0 | 11,700 | -0.2 | |
| 19/07/2024 |
8.34
|
115,700 | 8.47 | 8.47 | 8.28 | 0 | 13,800 | -0.2 | |
| 18/07/2024 |
8.44
|
152,800 | 8.41 | 8.50 | 8.31 | 0 | 7,400 | -0.1 | |
| 17/07/2024 |
8.44
|
229,200 | 8.54 | 8.60 | 8.44 | 900 | 25,500 | -0.3 | |
| 16/07/2024 |
8.60
|
224,400 | 8.60 | 8.63 | 8.54 | 0 | 10,700 | -0.1 | |
| 15/07/2024 |
8.63
|
225,000 | 8.76 | 8.79 | 8.57 | 0 | 12,000 | -0.2 | |
| 12/07/2024 |
8.76
|
307,400 | 8.73 | 8.82 | 8.70 | 3,800 | 0 | 0.1 | |
| 11/07/2024 |
8.70
|
423,400 | 8.50 | 8.70 | 8.38 | 8,100 | 0 | 0.1 | |
| 10/07/2024 |
8.54
|
250,100 | 8.54 | 8.57 | 8.50 | 2,900 | 0 | 0.0 | |
| 09/07/2024 |
8.50
|
283,600 | 8.38 | 8.54 | 8.34 | 35,400 | 7,500 | 0.4 | |
| 08/07/2024 |
8.38
|
184,500 | 8.38 | 8.41 | 8.34 | 0 | 2,100 | -0.0 | |
| 05/07/2024 |
8.44
|
194,300 | 8.47 | 8.50 | 8.34 | 3,900 | 0 | 0.1 | |
| 04/07/2024 |
8.50
|
239,400 | 8.50 | 8.54 | 8.41 | 13,900 | 2,500 | 0.2 | |
| 03/07/2024 |
8.50
|
266,500 | 8.34 | 8.50 | 8.34 | 6,500 | 15,600 | -0.1 | |
| 02/07/2024 |
8.41
|
223,400 | 8.41 | 8.44 | 8.28 | 0 | 800 | -0.0 | |
| 01/07/2024 |
8.44
|
179,600 | 8.54 | 8.54 | 8.41 | 0 | 3,300 | -0.0 | |
| 28/06/2024 |
8.47
|
273,400 | 8.47 | 8.54 | 8.38 | 2,900 | 0 | 0.0 | |
| 27/06/2024 |
8.47
|
320,600 | 8.38 | 8.47 | 8.31 | 35,700 | 0 | 0.5 | |
| 26/06/2024 |
8.38
|
205,500 | 8.41 | 8.44 | 8.25 | 9,600 | 0 | 0.1 | |
| 25/06/2024 |
8.38
|
238,300 | 8.25 | 8.38 | 8.22 | 0 | 0 | 0 | |