| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.10 | 0.70% | 2,833,300 | -1,600 | 0 |
14.20
14.80
14.40
|
|
2 tháng
(2026-04-20) |
-1.10 | -7.10% | 6,201,100 | 0 | 0 |
14.20
15.60
14.40
|
|
3 tháng
(2026-03-19) |
0.30 | 2.13% | 9,674,000 | -3,000 | -0.1 |
13.70
15.60
14.40
|
|
6 tháng
(2025-12-19) |
1.50 | 11.63% | 17,460,600 | -3,800 | -0.1 |
12.40
15.60
14.40
|
|
12 tháng
(2025-06-23) |
3.20 | 28.57% | 64,953,600 | -44,400 | -0.7 |
11.10
15.60
14.40
|
|
24 tháng
(2024-06-27) |
5.57 | 63.10% | 113,117,940 | -26,399 | -0.8 |
6.94
15.60
14.40
|
|
36 tháng
(2023-07-03) |
7.68 | 114.22% | 168,099,286 | -20,193 | -0.8 |
6.72
15.60
14.40
|
|
60 tháng
(2021-07-13) |
6.86 | 91.04% | 257,351,093 | 11,000 | -0.6 |
3.01
21.59
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
8.29
|
18,253 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 01/11/2024 |
8.11
|
68,639 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 | |
| 31/10/2024 |
8.29
|
28,957 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 30/10/2024 |
8.38
|
45,811 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 29/10/2024 |
8.29
|
107,170 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 | |
| 28/10/2024 |
8.38
|
21,324 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 25/10/2024 |
8.38
|
22,672 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 24/10/2024 |
8.38
|
74,110 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 23/10/2024 |
8.38
|
45,993 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 | |
| 22/10/2024 |
8.47
|
44,741 | 8.56 | 8.56 | 8.47 | 26,000 | 0 | 0.2 | |
| 21/10/2024 |
8.47
|
56,271 | 8.56 | 8.56 | 8.47 | 45,000 | 0 | 0.4 | |
| 18/10/2024 |
8.56
|
51,533 | 8.47 | 8.56 | 8.47 | 4,500 | 0 | 0.0 | |
| 17/10/2024 |
8.56
|
68,536 | 8.47 | 8.56 | 8.29 | 28,200 | 0 | 0.3 | |
| 16/10/2024 |
8.47
|
64,404 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 | |
| 15/10/2024 |
8.56
|
119,402 | 8.38 | 8.65 | 8.38 | 0 | 0 | 0 | |
| 14/10/2024 |
8.29
|
86,500 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 | |
| 11/10/2024 |
8.56
|
12,590 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 | |
| 10/10/2024 |
8.47
|
36,446 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 | |
| 09/10/2024 |
8.56
|
44,939 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 | |
| 08/10/2024 |
8.65
|
86,778 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 | |
| 07/10/2024 |
8.74
|
32,136 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 | |
| 04/10/2024 |
8.74
|
129,375 | 8.65 | 8.83 | 8.65 | 3,800 | 0 | 0.0 | |
| 03/10/2024 |
8.74
|
186,355 | 8.56 | 8.74 | 8.56 | 0 | 0 | 0 | |
| 02/10/2024 |
8.65
|
154,308 | 8.56 | 8.74 | 8.29 | 0 | 0 | 0 | |
| 01/10/2024 |
8.47
|
250,357 | 8.20 | 8.74 | 8.20 | 0 | 0 | 0 | |
| 30/09/2024 |
8.20
|
54,350 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 27/09/2024 |
8.20
|
81,071 | 8.29 | 8.38 | 8.11 | 0 | 0 | 0 | |
| 26/09/2024 |
8.29
|
63,758 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 25/09/2024 |
8.29
|
88,949 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 24/09/2024 |
8.20
|
52,043 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 | |
| 23/09/2024 |
7.93
|
36,266 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 | |
| 20/09/2024 |
8.11
|
142,116 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 | |
| 19/09/2024 |
8.20
|
290,294 | 7.75 | 8.38 | 7.75 | 0 | 0 | 0 | |
| 18/09/2024 |
7.66
|
36,460 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 | |
| 17/09/2024 |
7.48
|
27,381 | 7.21 | 7.48 | 7.21 | 0 | 99 | -0.0 | |
| 16/09/2024 |
7.48
|
27,563 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 13/09/2024 |
7.48
|
11,323 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 | |
| 12/09/2024 |
7.39
|
27,324 | 7.39 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 11/09/2024 |
7.30
|
24,182 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 | |
| 10/09/2024 |
7.39
|
47,945 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 09/09/2024 |
7.57
|
25,844 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 06/09/2024 |
7.57
|
43,139 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 05/09/2024 |
7.57
|
45,802 | 7.48 | 7.75 | 7.48 | 0 | 0 | 0 | |
| 04/09/2024 |
7.66
|
79,573 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 | |
| 30/08/2024 |
7.75
|
38,668 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 | |
| 29/08/2024 |
7.84
|
71,972 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 28/08/2024 |
7.84
|
41,425 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 | |
| 27/08/2024 |
7.84
|
179,966 | 7.93 | 7.93 | 7.75 | 32,600 | 0 | 0.3 | |
| 26/08/2024 |
7.93
|
129,177 | 7.84 | 7.93 | 7.84 | 37,400 | 0 | 0.3 | |
| 23/08/2024 |
7.93
|
75,185 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 22/08/2024 |
7.84
|
38,143 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 | |
| 21/08/2024 |
7.93
|
117,071 | 7.84 | 7.93 | 7.75 | 0 | 0 | 0 | |
| 20/08/2024 |
7.84
|
61,015 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 | |
| 19/08/2024 |
7.84
|
36,342 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 | |
| 16/08/2024 |
7.84
|
116,680 | 7.39 | 8.02 | 7.30 | 0 | 0 | 0 | |
| 15/08/2024 |
7.21
|
21,893 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 | |
| 14/08/2024 |
7.48
|
45,338 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 | |
| 13/08/2024 |
7.39
|
30,310 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 | |
| 12/08/2024 |
7.66
|
63,034 | 7.84 | 7.84 | 7.39 | 0 | 0 | 0 | |
| 09/08/2024 |
7.84
|
96,046 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 | |
| 08/08/2024 |
7.30
|
76,568 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 | |
| 07/08/2024 |
7.39
|
31,146 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 06/08/2024 |
7.30
|
44,739 | 6.94 | 7.39 | 6.94 | 0 | 0 | 0 | |
| 05/08/2024 |
6.94
|
74,735 | 7.30 | 7.30 | 6.76 | 0 | 0 | 0 | |
| 02/08/2024 |
7.48
|
58,470 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 | |
| 01/08/2024 |
7.39
|
101,975 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 | |
| 31/07/2024 |
7.93
|
36,406 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 30/07/2024 |
7.93
|
40,075 | 8.02 | 8.02 | 7.84 | 15,300 | 0 | 0.1 | |
| 29/07/2024 |
8.02
|
65,041 | 8.02 | 8.11 | 7.93 | 14,700 | 0 | 0.1 | |
| 26/07/2024 |
7.93
|
71,810 | 7.75 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 25/07/2024 |
7.75
|
15,620 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 | |
| 24/07/2024 |
7.75
|
51,606 | 7.66 | 7.84 | 7.57 | 0 | 0 | 0 | |
| 23/07/2024 |
7.75
|
79,021 | 7.93 | 7.93 | 7.66 | 0 | 0 | 0 | |
| 22/07/2024 |
7.84
|
142,884 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 | |
| 19/07/2024 |
8.11
|
202,037 | 8.38 | 8.38 | 7.93 | 0 | 0 | 0 | |
| 18/07/2024 |
8.47
|
273,085 | 8.74 | 8.74 | 8.29 | 10,000 | 0 | 0.1 | |
| 17/07/2024 |
8.74
|
133,527 | 9.01 | 9.01 | 8.65 | 0 | 0 | 0 | |
| 16/07/2024 |
8.92
|
52,400 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 | |
| 15/07/2024 |
8.92
|
66,487 | 9.01 | 9.10 | 8.92 | 0 | 0 | 0 | |
| 12/07/2024 |
9.01
|
123,310 | 9.01 | 9.19 | 8.92 | 0 | 0 | 0 | |
| 11/07/2024 |
9.01
|
75,610 | 8.92 | 9.01 | 8.83 | 0 | 0 | 0 | |
| 10/07/2024 |
8.83
|
131,285 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 | |
| 09/07/2024 |
9.01
|
224,471 | 8.83 | 9.10 | 8.65 | 0 | 0 | 0 | |
| 08/07/2024 |
8.83
|
55,026 | 8.83 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 05/07/2024 |
8.74
|
83,760 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 | |
| 04/07/2024 |
8.83
|
65,372 | 8.74 | 9.01 | 8.56 | 0 | 0 | 0 | |
| 03/07/2024 |
8.83
|
101,930 | 8.83 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 02/07/2024 |
8.83
|
34,057 | 8.92 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 01/07/2024 |
8.92
|
41,100 | 8.65 | 8.92 | 8.65 | 0 | 0 | 0 | |
| 28/06/2024 |
8.74
|
35,129 | 8.74 | 8.74 | 8.56 | 0 | 0 | 0 | |
| 27/06/2024 |
8.83
|
47,133 | 9.01 | 9.10 | 8.65 | 0 | 0 | 0 | |
| 26/06/2024 |
8.74
|
55,067 | 8.83 | 8.92 | 8.56 | 0 | 0 | 0 | |
| 25/06/2024 |
8.83
|
67,408 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 | |
| 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 | |