| 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 | 3.12% | 2,552,300 | 0 | 0 |
12.70
13.50
13.40
|
|
2 tháng
(2025-11-28) |
0.40 | 3.12% | 4,223,800 | 0 | 0 |
12.60
13.50
13.40
|
|
3 tháng
(2025-10-29) |
0.10 | 0.76% | 7,069,000 | 2,000 | 0.0 |
12.60
13.50
13.40
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.49% | 33,497,500 | -37,600 | -0.5 |
12.60
15.30
13.40
|
|
12 tháng
(2025-02-03) |
2.57 | 24.17% | 81,071,204 | -255,800 | -2.9 |
8.65
15.30
13.40
|
|
24 tháng
(2024-02-07) |
4.68 | 54.97% | 116,970,062 | 5,101 | -0.4 |
6.94
15.30
13.40
|
|
36 tháng
(2023-02-13) |
9.41 | 248.66% | 169,301,611 | 5,607 | -0.5 |
3.71
15.30
13.40
|
|
60 tháng
(2021-02-22) |
8.13 | 160.49% | 248,622,280 | 14,800 | -0.5 |
3.01
21.59
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
8.83
|
224,022 | 9.28 | 9.28 | 8.74 | 0 | 0 | 0 | |
| 21/06/2024 |
9.28
|
184,728 | 9.37 | 9.37 | 9.10 | 0 | 0 | 0 | |
| 20/06/2024 |
9.28
|
113,119 | 9.37 | 9.37 | 9.19 | 0 | 0 | 0 | |
| 19/06/2024 |
9.28
|
189,939 | 9.55 | 9.55 | 9.10 | 5,000 | 0 | 0.1 | |
| 18/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/06/2024 |
9.46
|
175,206 | 10 | 10 | 9.37 | 6,100 | 0 | 0.1 | |
| 17/06/2024 |
9.17
|
287,005 | 9.25 | 9.42 | 9.01 | 0 | 0 | 0 | |
| 14/06/2024 |
9.25
|
380,860 | 9.83 | 9.83 | 9.01 | 0 | 0 | 0 | |
| 13/06/2024 |
9.75
|
241,789 | 9.83 | 10.07 | 9.66 | 0 | 0 | 0 | |
| 12/06/2024 |
9.83
|
285,119 | 9.58 | 9.99 | 9.58 | 0 | 0 | 0 | |
| 11/06/2024 |
9.58
|
375,598 | 9.91 | 9.91 | 9.42 | 0 | 0 | 0 | |
| 10/06/2024 |
9.83
|
431,956 | 9.66 | 10.07 | 9.66 | 0 | 0 | 0 | |
| 07/06/2024 |
9.66
|
495,148 | 9.34 | 9.83 | 9.17 | 0 | 0 | 0 | |
| 06/06/2024 |
9.25
|
519,719 | 8.85 | 9.34 | 8.85 | 0 | 0 | 0 | |
| 05/06/2024 |
8.85
|
322,681 | 8.68 | 9.09 | 8.60 | 0 | 0 | 0 | |
| 04/06/2024 |
8.60
|
136,913 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 03/06/2024 |
8.76
|
134,292 | 8.68 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 31/05/2024 |
8.60
|
84,954 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 | |
| 30/05/2024 |
8.68
|
153,008 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 | |
| 29/05/2024 |
8.68
|
239,995 | 8.68 | 8.76 | 8.60 | 0 | 0 | 0 | |
| 28/05/2024 |
8.60
|
105,908 | 8.35 | 8.76 | 8.35 | 0 | 0 | 0 | |
| 27/05/2024 |
8.44
|
47,426 | 8.44 | 8.52 | 8.35 | 0 | 0 | 0 | |
| 24/05/2024 |
8.44
|
163,980 | 8.60 | 8.68 | 8.27 | 6,400 | 0 | 0.1 | |
| 23/05/2024 |
8.60
|
219,657 | 8.68 | 8.68 | 8.27 | 1,000 | 0 | 0.0 | |
| 22/05/2024 |
8.76
|
164,260 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 | |
| 21/05/2024 |
8.68
|
194,031 | 8.76 | 8.76 | 8.52 | 0 | 0 | 0 | |
| 20/05/2024 |
8.76
|
145,271 | 8.93 | 8.93 | 8.68 | 0 | 0 | 0 | |
| 17/05/2024 |
8.85
|
98,059 | 8.93 | 9.01 | 8.76 | 0 | 0 | 0 | |
| 16/05/2024 |
8.93
|
188,302 | 8.60 | 9.09 | 8.60 | 0 | 0 | 0 | |
| 15/05/2024 |
8.60
|
107,970 | 8.52 | 8.85 | 8.44 | 0 | 0 | 0 | |
| 14/05/2024 |
8.44
|
43,501 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 | |
| 13/05/2024 |
8.52
|
84,391 | 9.25 | 9.42 | 8.44 | 0 | 0 | 0 | |
| 10/05/2024 |
8.44
|
107,436 | 8.44 | 8.52 | 8.27 | 0 | 0 | 0 | |
| 09/05/2024 |
8.52
|
168,548 | 8.11 | 8.68 | 8.11 | 0 | 6,600 | -0.1 | |
| 08/05/2024 |
8.19
|
118,009 | 8.11 | 8.19 | 7.94 | 0 | 0 | 0 | |
| 07/05/2024 |
8.11
|
90,326 | 8.19 | 8.27 | 8.03 | 0 | 0 | 0 | |
| 06/05/2024 |
8.19
|
122,990 | 7.94 | 8.19 | 7.86 | 0 | 0 | 0 | |
| 03/05/2024 |
7.78
|
59,402 | 7.94 | 7.94 | 7.78 | 0 | 0 | 0 | |
| 02/05/2024 |
7.86
|
76,700 | 7.94 | 7.94 | 7.70 | 4,000 | 0 | 0.0 | |
| 26/04/2024 |
7.94
|
66,417 | 8.11 | 8.11 | 7.86 | 0 | 0 | 0 | |
| 25/04/2024 |
8.11
|
91,419 | 8.11 | 8.19 | 7.94 | 0 | 0 | 0 | |
| 24/04/2024 |
7.78
|
118,379 | 7.94 | 8.19 | 7.86 | 0 | 0 | 0 | |
| 23/04/2024 |
7.78
|
135,704 | 8.11 | 8.11 | 7.70 | 0 | 0 | 0 | |
| 22/04/2024 |
8.11
|
392,525 | 7.86 | 8.35 | 7.53 | 0 | 0 | 0 | |
| 19/04/2024 |
7.62
|
232,072 | 8.19 | 8.19 | 7.45 | 1,000 | 0 | 0.0 | |
| 17/04/2024 |
8.11
|
88,954 | 8.52 | 8.60 | 8.11 | 0 | 0 | 0 | |
| 16/04/2024 |
8.52
|
283,293 | 8.93 | 8.93 | 8.19 | 3,700 | 100 | 0.0 | |
| 15/04/2024 |
8.44
|
271,613 | 9.50 | 9.50 | 8.27 | 0 | 0 | 0 | |
| 12/04/2024 |
9.50
|
121,262 | 9.42 | 9.66 | 9.25 | 1,000 | 0 | 0.0 | |
| 11/04/2024 |
9.34
|
84,806 | 9.42 | 9.42 | 9.25 | 0 | 0 | 0 | |
| 10/04/2024 |
9.42
|
55,794 | 9.58 | 9.66 | 9.42 | 0 | 0 | 0 | |
| 09/04/2024 |
9.58
|
95,707 | 9.42 | 9.66 | 9.34 | 0 | 0 | 0 | |
| 08/04/2024 |
9.34
|
108,836 | 9.42 | 9.50 | 9.34 | 500 | 0 | 0.0 | |
| 05/04/2024 |
9.42
|
310,514 | 9.75 | 9.83 | 9.34 | 0 | 0 | 0 | |
| 04/04/2024 |
9.91
|
95,851 | 9.99 | 9.99 | 9.75 | 0 | 0 | 0 | |
| 03/04/2024 |
9.91
|
349,672 | 9.83 | 10.24 | 9.83 | 0 | 0 | 0 | |
| 02/04/2024 |
9.99
|
157,882 | 9.91 | 9.99 | 9.75 | 0 | 0 | 0 | |
| 01/04/2024 |
9.91
|
273,202 | 9.91 | 10.07 | 9.75 | 0 | 0 | 0 | |
| 29/03/2024 |
9.99
|
77,241 | 10.07 | 10.16 | 9.91 | 0 | 0 | 0 | |
| 28/03/2024 |
10.16
|
177,119 | 10.07 | 10.24 | 9.99 | 0 | 0 | 0 | |
| 27/03/2024 |
10.07
|
188,723 | 10.07 | 10.32 | 9.83 | 0 | 0 | 0 | |
| 26/03/2024 |
10.07
|
203,622 | 9.99 | 10.07 | 9.75 | 5,000 | 0 | 0.1 | |
| 25/03/2024 |
9.99
|
178,317 | 10.24 | 10.24 | 9.91 | 0 | 0 | 0 | |
| 22/03/2024 |
10.24
|
290,162 | 9.91 | 10.32 | 9.83 | 0 | 0 | 0 | |
| 21/03/2024 |
10.07
|
255,690 | 10.07 | 10.24 | 9.75 | 0 | 1,400 | -0.0 | |
| 20/03/2024 |
9.99
|
153,345 | 9.83 | 9.99 | 9.66 | 0 | 0 | 0 | |
| 19/03/2024 |
9.83
|
132,688 | 9.75 | 10.16 | 9.58 | 0 | 0 | 0 | |
| 18/03/2024 |
9.75
|
536,476 | 10.32 | 10.40 | 9.34 | 0 | 0 | 0 | |
| 15/03/2024 |
10.32
|
240,955 | 10.16 | 10.40 | 9.91 | 0 | 0 | 0 | |
| 14/03/2024 |
10.32
|
401,837 | 10.24 | 10.57 | 10.16 | 0 | 0 | 0 | |
| 13/03/2024 |
10.24
|
614,300 | 9.34 | 10.32 | 9.34 | 0 | 0 | 0 | |
| 12/03/2024 |
9.42
|
259,745 | 9.42 | 9.50 | 9.25 | 0 | 0 | 0 | |
| 11/03/2024 |
9.42
|
359,183 | 9.66 | 9.75 | 9.25 | 0 | 0 | 0 | |
| 08/03/2024 |
9.66
|
484,315 | 9.75 | 9.99 | 9.42 | 0 | 0 | 0 | |
| 07/03/2024 |
9.66
|
733,654 | 8.85 | 9.75 | 8.85 | 0 | 0 | 0 | |
| 06/03/2024 |
8.85
|
254,060 | 9.01 | 9.09 | 8.76 | 0 | 100 | -0.0 | |
| 05/03/2024 |
9.09
|
129,272 | 9.01 | 9.09 | 8.85 | 0 | 0 | 0 | |
| 04/03/2024 |
9.01
|
171,904 | 9.17 | 9.25 | 8.93 | 0 | 100 | -0.0 | |
| 01/03/2024 |
9.09
|
208,925 | 9.01 | 9.25 | 8.93 | 0 | 0 | 0 | |
| 29/02/2024 |
9.01
|
190,080 | 8.93 | 9.09 | 8.85 | 0 | 0 | 0 | |
| 28/02/2024 |
8.85
|
161,378 | 8.85 | 9.01 | 8.85 | 300 | 0 | 0.0 | |
| 27/02/2024 |
8.85
|
162,320 | 8.85 | 8.93 | 8.76 | 0 | 0 | 0 | |
| 26/02/2024 |
8.85
|
150,928 | 8.68 | 8.85 | 8.60 | 2,000 | 0 | 0.0 | |
| 23/02/2024 |
8.68
|
165,873 | 8.60 | 8.76 | 8.52 | 0 | 0 | 0 | |
| 22/02/2024 |
8.68
|
75,718 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 | |
| 21/02/2024 |
8.60
|
67,435 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 | |
| 20/02/2024 |
8.60
|
178,191 | 8.52 | 8.76 | 8.52 | 0 | 0 | 0 | |
| 19/02/2024 |
8.60
|
131,059 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 16/02/2024 |
8.52
|
74,447 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 15/02/2024 |
8.52
|
95,415 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 07/02/2024 |
8.52
|
56,650 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 06/02/2024 |
8.52
|
85,060 | 8.52 | 8.76 | 8.44 | 0 | 0 | 0 | |
| 05/02/2024 |
8.52
|
71,092 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 02/02/2024 |
8.52
|
95,163 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 01/02/2024 |
8.52
|
49,107 | 8.44 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 31/01/2024 |
8.52
|
115,774 | 8.60 | 8.76 | 8.52 | 0 | 0 | 0 | |
| 30/01/2024 |
8.60
|
76,768 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 29/01/2024 |
8.52
|
29,015 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 | |
| 26/01/2024 |
8.60
|
19,206 | 8.85 | 8.85 | 8.52 | 0 | 0 | 0 | |
| 25/01/2024 |
8.52
|
29,305 | 8.52 | 8.60 | 8.44 | 0 | 0 | 0 | |
| 24/01/2024 |
8.52
|
103,162 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 | |