| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.71 | -7.11% | 4,652,700 | 66,200 | 0.6 |
8.95
10.15
9.36
|
|
2 tháng
(2026-01-12) |
-0.83 | -8.22% | 12,686,200 | -3,600 | -0.0 |
8.95
10.30
9.36
|
|
3 tháng
(2025-12-15) |
-1.18 | -11.29% | 18,176,300 | -57,500 | -0.6 |
8.95
10.85
9.36
|
|
6 tháng
(2025-09-15) |
-2.98 | -24.33% | 50,019,200 | 153,000 | 2.0 |
8.95
12.45
9.36
|
|
12 tháng
(2025-03-18) |
-3.09 | -25.02% | 222,549,900 | 111,700 | 1.0 |
8.95
14.80
9.36
|
|
24 tháng
(2024-03-25) |
0.77 | 9% | 331,579,500 | 301,756 | 3.9 |
7.97
14.80
9.36
|
|
36 tháng
(2023-03-29) |
4.15 | 81.12% | 380,772,900 | 421,271 | 5.2 |
5.08
14.80
9.36
|
|
60 tháng
(2021-04-08) |
-2.28 | -19.76% | 439,205,600 | 430,351 | 5.5 |
4.36
25.62
9.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
9.02
|
305,500 | 9.44 | 9.44 | 8.93 | 7,200 | 6,800 | 0.0 | |
| 31/07/2024 |
9.31
|
235,500 | 9.57 | 9.57 | 9.27 | 200 | 0 | 0.0 | |
| 30/07/2024 |
9.44
|
494,300 | 9.86 | 9.86 | 9.40 | 100 | 4,500 | -0.0 | |
| 29/07/2024 |
9.31
|
302,900 | 8.97 | 9.31 | 8.97 | 100 | 4,500 | -0.0 | |
| 26/07/2024 |
8.72
|
53,700 | 8.80 | 8.85 | 8.72 | 0 | 4,000 | -0.0 | |
| 25/07/2024 |
8.76
|
144,200 | 8.80 | 8.80 | 8.64 | 900 | 2,500 | -0.0 | |
| 24/07/2024 |
8.89
|
123,600 | 8.80 | 8.89 | 8.59 | 4,300 | 4,000 | 0.0 | |
| 23/07/2024 |
8.80
|
98,200 | 8.85 | 8.89 | 8.59 | 0 | 5,700 | -0.1 | |
| 22/07/2024 |
8.85
|
154,000 | 8.80 | 8.97 | 8.72 | 0 | 13,500 | -0.1 | |
| 19/07/2024 |
8.80
|
181,500 | 8.89 | 9.27 | 8.80 | 4,300 | 6,700 | -0.0 | |
| 18/07/2024 |
8.97
|
166,500 | 8.93 | 9.06 | 8.76 | 3,800 | 2,200 | 0.0 | |
| 17/07/2024 |
8.89
|
161,300 | 9.31 | 9.31 | 8.72 | 4,000 | 5,100 | -0.0 | |
| 16/07/2024 |
9.19
|
94,500 | 9.14 | 9.44 | 9.06 | 12,200 | 0 | 0.1 | |
| 15/07/2024 |
9.14
|
111,600 | 9.19 | 9.19 | 9.06 | 100 | 300 | -0.0 | |
| 12/07/2024 |
9.10
|
55,600 | 9.19 | 9.19 | 9.06 | 0 | 3,100 | -0.0 | |
| 11/07/2024 |
9.10
|
154,100 | 9.23 | 9.36 | 9.10 | 1,300 | 3,800 | -0.0 | |
| 10/07/2024 |
9.10
|
112,800 | 9.06 | 9.27 | 9.06 | 0 | 9,400 | -0.1 | |
| 09/07/2024 |
9.06
|
94,700 | 9.02 | 9.14 | 8.93 | 400 | 0 | 0.0 | |
| 08/07/2024 |
9.02
|
68,200 | 9.06 | 9.19 | 8.97 | 6,300 | 6,000 | 0.0 | |
| 05/07/2024 |
8.97
|
106,400 | 8.97 | 9.02 | 8.85 | 2,400 | 0 | 0.0 | |
| 04/07/2024 |
8.89
|
75,100 | 8.89 | 8.97 | 8.80 | 6,500 | 0 | 0.1 | |
| 03/07/2024 |
8.89
|
141,000 | 8.85 | 8.93 | 8.80 | 100 | 900 | -0.0 | |
| 02/07/2024 |
8.85
|
132,300 | 9.02 | 9.02 | 8.85 | 12,800 | 0 | 0.1 | |
| 01/07/2024 |
8.89
|
116,400 | 8.72 | 9.02 | 8.72 | 26,900 | 2,000 | 0.3 | |
| 28/06/2024 |
8.76
|
285,600 | 9.27 | 9.31 | 8.68 | 0 | 5,100 | -0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 27/06/2024 |
9.31
|
220,300 | 9.52 | 9.57 | 9.27 | 12,800 | 700 | 0.1 | |
| 26/06/2024 |
9.27
|
300,200 | 9.51 | 9.51 | 9.20 | 1,000 | 3,000 | -0.0 | |
| 25/06/2024 |
9.51
|
244,800 | 9.47 | 9.58 | 9.24 | 23,200 | 200 | 0.3 | |
| 24/06/2024 |
9.51
|
588,600 | 9.62 | 9.89 | 9.31 | 10,800 | 16,500 | -0.1 | |
| 21/06/2024 |
9.62
|
404,900 | 9.62 | 9.70 | 9.27 | 3,800 | 7,900 | -0.1 | |
| 20/06/2024 |
9.62
|
422,400 | 10.01 | 10.01 | 9.39 | 2,100 | 23,000 | -0.3 | |
| 19/06/2024 |
9.51
|
690,300 | 9.00 | 9.51 | 8.89 | 17,400 | 7,000 | 0.1 | |
| 18/06/2024 |
8.89
|
186,400 | 8.89 | 8.97 | 8.77 | 6,500 | 7,500 | -0.0 | |
| 17/06/2024 |
8.77
|
327,500 | 9.00 | 9.00 | 8.74 | 0 | 5,300 | -0.1 | |
| 14/06/2024 |
9.04
|
325,700 | 9.24 | 9.24 | 9.04 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
9.16
|
434,500 | 8.81 | 9.20 | 8.77 | 20,300 | 2,700 | 0.2 | |
| 12/06/2024 |
8.77
|
186,900 | 8.93 | 8.93 | 8.70 | 0 | 5,200 | -0.1 | |
| 11/06/2024 |
8.81
|
137,100 | 8.97 | 8.97 | 8.70 | 3,800 | 1,400 | 0.0 | |
| 10/06/2024 |
8.81
|
185,500 | 8.70 | 8.89 | 8.70 | 10,500 | 0 | 0.1 | |
| 07/06/2024 |
8.70
|
110,600 | 8.85 | 8.85 | 8.70 | 3,000 | 0 | 0.0 | |
| 06/06/2024 |
8.70
|
168,100 | 8.85 | 8.85 | 8.70 | 3,800 | 4,300 | -0.0 | |
| 05/06/2024 |
8.85
|
131,900 | 8.89 | 9.00 | 8.74 | 1,400 | 4,700 | -0.0 | |
| 04/06/2024 |
8.85
|
288,700 | 9.00 | 9.08 | 8.85 | 1,200 | 200 | 0.0 | |
| 03/06/2024 |
8.85
|
244,200 | 8.62 | 8.93 | 8.62 | 77,000 | 8,400 | 0.8 | |
| 31/05/2024 |
8.62
|
124,800 | 8.81 | 8.85 | 8.62 | 2,800 | 2,200 | 0.0 | |
| 30/05/2024 |
8.77
|
248,000 | 8.58 | 8.77 | 8.54 | 2,800 | 5,100 | -0.0 | |
| 29/05/2024 |
8.58
|
220,700 | 8.66 | 8.66 | 8.47 | 2,000 | 300 | 0.0 | |
| 28/05/2024 |
8.66
|
117,400 | 8.47 | 8.77 | 8.47 | 8,300 | 1,200 | 0.1 | |
| 27/05/2024 |
8.39
|
161,300 | 8.39 | 8.50 | 8.31 | 11,500 | 100 | 0.1 | |
| 24/05/2024 |
8.35
|
206,400 | 8.70 | 8.74 | 8.31 | 400 | 11,100 | -0.1 | |
| 23/05/2024 |
8.70
|
148,500 | 8.81 | 8.85 | 8.54 | 1,200 | 3,700 | -0.0 | |
| 22/05/2024 |
8.81
|
249,800 | 9.20 | 9.20 | 8.47 | 0 | 2,100 | -0.0 | |
| 21/05/2024 |
9.00
|
419,800 | 8.70 | 9.08 | 8.70 | 7,900 | 16,400 | -0.1 | |
| 20/05/2024 |
8.62
|
213,400 | 8.62 | 8.66 | 8.43 | 7,500 | 0 | 0.1 | |
| 17/05/2024 |
8.58
|
174,000 | 8.58 | 8.70 | 8.50 | 0 | 300 | -0.0 | |
| 16/05/2024 |
8.58
|
136,000 | 8.93 | 8.93 | 8.47 | 100 | 0 | 0.0 | |
| 15/05/2024 |
8.74
|
436,200 | 8.39 | 8.85 | 8.35 | 16,200 | 16,300 | -0.0 | |
| 14/05/2024 |
8.27
|
107,600 | 8.24 | 8.35 | 8.24 | 600 | 0 | 0.0 | |
| 13/05/2024 |
8.24
|
60,700 | 8.27 | 8.31 | 8.16 | 0 | 6,500 | -0.1 | |
| 10/05/2024 |
8.16
|
90,100 | 8.27 | 8.27 | 8.12 | 400 | 0 | 0.0 | |
| 09/05/2024 |
8.27
|
52,100 | 8.24 | 8.27 | 8.20 | 1,000 | 2,300 | -0.0 | |
| 08/05/2024 |
8.20
|
155,600 | 8.24 | 8.31 | 8.12 | 900 | 52,500 | -0.5 | |
| 07/05/2024 |
8.31
|
71,200 | 8.35 | 8.39 | 8.24 | 2,000 | 32,200 | -0.3 | |
| 06/05/2024 |
8.35
|
78,800 | 8.20 | 8.35 | 8.12 | 9,100 | 0 | 0.1 | |
| 03/05/2024 |
8.20
|
90,400 | 8.24 | 8.27 | 8.08 | 0 | 200 | -0.0 | |
| 02/05/2024 |
8.12
|
119,900 | 8.35 | 8.35 | 8.08 | 0 | 34,700 | -0.4 | |
| 26/04/2024 |
8.31
|
104,000 | 8.08 | 8.39 | 8.08 | 0 | 500 | -0.0 | |
| 25/04/2024 |
8.24
|
152,900 | 8.43 | 8.43 | 8.12 | 5,800 | 600 | 0.1 | |
| 24/04/2024 |
8.43
|
87,400 | 8.16 | 8.43 | 8.08 | 1,500 | 700 | 0.0 | |
| 23/04/2024 |
8.16
|
57,300 | 8.24 | 8.24 | 8.04 | 0 | 7,800 | -0.1 | |
| 22/04/2024 |
8.24
|
147,500 | 8.08 | 8.31 | 8.08 | 0 | 8,000 | -0.1 | |
| 19/04/2024 |
7.97
|
334,700 | 7.97 | 8.16 | 7.85 | 7,800 | 32,900 | -0.3 | |
| 17/04/2024 |
8.31
|
218,000 | 8.43 | 8.70 | 8.20 | 5,600 | 11,800 | -0.1 | |
| 16/04/2024 |
8.43
|
511,500 | 8.47 | 8.62 | 8.24 | 16,200 | 5,500 | 0.1 | |
| 15/04/2024 |
8.85
|
534,900 | 9.39 | 9.47 | 8.85 | 16,200 | 6,100 | 0.1 | |
| 12/04/2024 |
9.51
|
193,500 | 9.70 | 9.70 | 9.39 | 0 | 2,300 | -0.0 | |
| 11/04/2024 |
9.70
|
562,600 | 9.31 | 9.93 | 9.27 | 2,700 | 35,500 | -0.4 | |
| 10/04/2024 |
9.51
|
741,300 | 9.00 | 9.51 | 8.89 | 16,400 | 0 | 0.2 | |
| 09/04/2024 |
8.89
|
187,300 | 8.74 | 8.93 | 8.74 | 2,100 | 0 | 0.0 | |
| 08/04/2024 |
8.77
|
117,400 | 9.00 | 9.00 | 8.70 | 200 | 0 | 0.0 | |
| 05/04/2024 |
9.00
|
285,700 | 8.70 | 9.04 | 8.70 | 25,000 | 4,100 | 0.2 | |
| 04/04/2024 |
8.70
|
281,400 | 8.93 | 9.04 | 8.62 | 2,800 | 11,800 | -0.1 | |
| 03/04/2024 |
8.93
|
183,000 | 9.16 | 9.16 | 8.93 | 5,500 | 3,100 | 0.0 | |
| 02/04/2024 |
9.04
|
175,300 | 9.20 | 9.20 | 9.00 | 2,800 | 0 | 0.0 | |
| 01/04/2024 |
9.08
|
222,500 | 9.08 | 9.24 | 8.97 | 27,800 | 0 | 0.3 | |
| 29/03/2024 |
9.08
|
172,600 | 9.08 | 9.08 | 8.77 | 3,100 | 700 | 0.0 | |
| 28/03/2024 |
8.85
|
224,300 | 9.16 | 9.24 | 8.85 | 1,900 | 13,000 | -0.1 | |
| 27/03/2024 |
9.08
|
275,900 | 9.54 | 9.54 | 9.00 | 4,600 | 5,700 | -0.0 | |
| 26/03/2024 |
9.08
|
657,000 | 8.50 | 9.08 | 8.47 | 4,300 | 0 | 0.0 | |
| 25/03/2024 |
8.50
|
223,700 | 8.54 | 8.66 | 8.39 | 1,700 | 0 | 0.0 | |
| 22/03/2024 |
8.50
|
186,600 | 8.66 | 8.66 | 8.50 | 5,400 | 0 | 0.1 | |
| 21/03/2024 |
8.62
|
190,100 | 8.47 | 8.62 | 8.31 | 4,500 | 500 | 0.0 | |
| 20/03/2024 |
8.31
|
133,800 | 8.47 | 8.58 | 8.31 | 0 | 100 | -0.0 | |
| 19/03/2024 |
8.47
|
209,800 | 8.58 | 8.66 | 8.31 | 3,400 | 5,800 | -0.0 | |
| 18/03/2024 |
8.43
|
314,400 | 8.43 | 8.66 | 8.08 | 13,400 | 4,400 | 0.1 | |
| 15/03/2024 |
8.43
|
156,900 | 8.43 | 8.58 | 8.39 | 600 | 0 | 0.0 | |
| 14/03/2024 |
8.43
|
181,700 | 8.66 | 8.66 | 8.39 | 22,000 | 500 | 0.2 | |
| 13/03/2024 |
8.39
|
197,500 | 8.16 | 8.43 | 8.04 | 4,300 | 2,700 | 0.0 | |
| 12/03/2024 |
8.24
|
441,600 | 8.54 | 8.58 | 8.24 | 0 | 6,400 | -0.1 | |
| 11/03/2024 |
8.54
|
120,400 | 8.66 | 8.66 | 8.54 | 11,500 | 5,300 | 0.1 | |