| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.60 | -16.49% | 890,900 | -3,600 | -0.0 |
7.70
9.70
8.10
|
|
2 tháng
(2026-01-19) |
-1.30 | -13.83% | 1,366,400 | -11,700 | -0.1 |
7.70
9.90
8.10
|
|
3 tháng
(2025-12-18) |
-1.20 | -12.90% | 1,773,600 | -18,200 | -0.2 |
7.70
9.90
8.10
|
|
6 tháng
(2025-09-19) |
-2 | -19.80% | 4,347,400 | -23,300 | -0.2 |
7.70
10.30
8.10
|
|
12 tháng
(2025-03-24) |
-0.30 | -3.57% | 12,569,500 | -61,546 | -0.5 |
6
11.40
8.10
|
|
24 tháng
(2024-03-28) |
-3.07 | -27.46% | 21,012,321 | -109,466 | -0.9 |
6
11.75
8.10
|
|
36 tháng
(2023-04-03) |
0.60 | 8% | 53,537,562 | -148,376 | -1.4 |
6
15.83
8.10
|
|
60 tháng
(2021-04-13) |
-29.89 | -78.68% | 144,524,916 | 104,121 | 10.5 |
5.42
45.30
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 24/12/2024 |
8.10
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/12/2024 |
8.20
|
32,524 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 20/12/2024 |
8
|
2,720 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 19/12/2024 |
8.20
|
18,702 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 18/12/2024 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 17/12/2024 |
8.20
|
24,600 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 | |
| 16/12/2024 |
8.20
|
3,226 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/12/2024 |
8.10
|
35,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 12/12/2024 |
8.30
|
12,850 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 11/12/2024 |
8.60
|
51,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 10/12/2024 |
8.90
|
26,549 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 09/12/2024 |
8.50
|
109,204 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 06/12/2024 |
7.80
|
4,000 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 05/12/2024 |
7.80
|
25,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 04/12/2024 |
7.80
|
3,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 03/12/2024 |
7.80
|
4,120 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 02/12/2024 |
7.70
|
7,202 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 29/11/2024 |
7.70
|
7,602 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/11/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 | |
| 27/11/2024 |
7.70
|
5,501 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 26/11/2024 |
7.60
|
3,808 | 7.50 | 7.80 | 7.50 | 0 | 600 | 0 | |
| 25/11/2024 |
7.60
|
15,852 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/11/2024 |
7.70
|
11,941 | 7.60 | 7.70 | 7.50 | 0 | 4,600 | -0.0 | |
| 21/11/2024 |
7.60
|
6,501 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 | |
| 20/11/2024 |
7.70
|
21,200 | 7.70 | 7.80 | 7.10 | 0 | 1,100 | -0.0 | |
| 19/11/2024 |
7.80
|
8,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 18/11/2024 |
7.80
|
8,802 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/11/2024 |
7.60
|
66,060 | 8 | 8 | 7.50 | 0 | 2,800 | -0.0 | |
| 14/11/2024 |
8
|
8,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/11/2024 |
8.10
|
3,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 12/11/2024 |
8.10
|
9,698 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/11/2024 |
8.10
|
4,001 | 8 | 8.10 | 8 | 0 | 200 | -0.0 | |
| 08/11/2024 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/11/2024 |
8.10
|
6,602 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 06/11/2024 |
8.20
|
20,710 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 05/11/2024 |
8.20
|
5,002 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 04/11/2024 |
8.20
|
3,031 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/11/2024 |
8.20
|
4,408 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 31/10/2024 |
8.10
|
5,522 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 30/10/2024 |
8.30
|
14,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 29/10/2024 |
8.40
|
33,943 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 28/10/2024 |
8.40
|
21,403 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/10/2024 |
8.50
|
28,609 | 8.70 | 9 | 8.50 | 0 | 0 | 0 | |
| 24/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 24/10/2024 |
8.50
|
41,912 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 23/10/2024 |
7.92
|
144,504 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 22/10/2024 |
8.33
|
20,948 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 21/10/2024 |
8.42
|
34,717 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 18/10/2024 |
8.33
|
21,596 | 8.25 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 17/10/2024 |
8.25
|
9,743 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 16/10/2024 |
8.42
|
7,000 | 8.33 | 8.42 | 8.25 | 0 | 1,800 | -0.0 | |
| 15/10/2024 |
8.42
|
51,100 | 8.50 | 8.75 | 8.33 | 0 | 0 | 0 | |
| 14/10/2024 |
8.42
|
15,663 | 8.33 | 8.50 | 8.17 | 0 | 0 | 0 | |
| 11/10/2024 |
8.33
|
30,205 | 8.25 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 10/10/2024 |
8.17
|
3,201 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/10/2024 |
8.33
|
37,302 | 7.92 | 8.42 | 7.92 | 0 | 0 | 0 | |
| 08/10/2024 |
7.92
|
23,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
17,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 04/10/2024 |
8
|
24,200 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 03/10/2024 |
8.17
|
10,603 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
| 02/10/2024 |
8.17
|
3,400 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 01/10/2024 |
8.17
|
10,100 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 30/09/2024 |
8.25
|
5,212 | 8.25 | 8.33 | 8 | 0 | 0 | 0 | |
| 27/09/2024 |
8.25
|
68,220 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 26/09/2024 |
8.25
|
15,400 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 25/09/2024 |
8.33
|
12,002 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 24/09/2024 |
8.33
|
23,500 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 23/09/2024 |
8.42
|
4,502 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 20/09/2024 |
8.33
|
14,602 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 19/09/2024 |
8.25
|
24,500 | 8.08 | 8.25 | 8 | 0 | 0 | 0 | |
| 18/09/2024 |
8.08
|
19,630 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 17/09/2024 |
7.92
|
25,502 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 16/09/2024 |
7.92
|
19,306 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 13/09/2024 |
8
|
12,404 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 12/09/2024 |
8.17
|
33,600 | 8 | 8.17 | 8 | 0 | 0 | 0 | |
| 11/09/2024 |
8
|
21,700 | 8 | 8 | 7.83 | 0 | 0 | 0 | |
| 10/09/2024 |
8.08
|
14,900 | 8.08 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 09/09/2024 |
8.08
|
8,210 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 06/09/2024 |
8.17
|
30,701 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
| 05/09/2024 |
8.17
|
16,032 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 04/09/2024 |
8.25
|
6,300 | 8.08 | 8.25 | 8.08 | 0 | 2,000 | -0.0 | |
| 30/08/2024 |
8.25
|
8,700 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 29/08/2024 |
8.33
|
8,920 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 28/08/2024 |
8.33
|
6,700 | 8.33 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 27/08/2024 |
8.33
|
28,301 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 26/08/2024 |
8.17
|
20,303 | 8.08 | 8.42 | 8.08 | 0 | 0 | 0 | |
| 23/08/2024 |
8.17
|
25,214 | 8.67 | 8.67 | 8.17 | 0 | 0 | 0 | |
| 22/08/2024 |
8.50
|
8,710 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 21/08/2024 |
8.67
|
90,910 | 8.08 | 8.67 | 8 | 0 | 300 | -0.0 | |
| 20/08/2024 |
8
|
16,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 | |
| 19/08/2024 |
7.92
|
19,701 | 7.92 | 8 | 7.83 | 0 | 0 | 0 | |
| 16/08/2024 |
7.92
|
40,901 | 7.83 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 15/08/2024 |
7.67
|
14,601 | 7.50 | 7.83 | 7.50 | 0 | 0 | 0 | |
| 14/08/2024 |
7.75
|
17,500 | 7.75 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 13/08/2024 |
7.83
|
11,301 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 | |
| 12/08/2024 |
8
|
8,402 | 7.83 | 8 | 7.67 | 0 | 0 | 0 | |
| 09/08/2024 |
7.75
|
8,201 | 8 | 8 | 7.75 | 0 | 0 | 0 | |
| 08/08/2024 |
7.83
|
4,901 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 07/08/2024 |
7.92
|
42,100 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 06/08/2024 |
7.83
|
22,001 | 7.67 | 7.92 | 7.58 | 0 | 0 | 0 | |