| 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) |
-0.60 | -5.17% | 37,294,500 | 337,600 | 3.0 |
9.82
12.40
11.20
|
|
2 tháng
(2026-01-12) |
-0.55 | -4.76% | 77,681,500 | -508,100 | -6.0 |
9.82
12.40
11.20
|
|
3 tháng
(2025-12-15) |
-2 | -15.38% | 110,256,300 | 923,000 | 12.2 |
9.82
13.45
11.20
|
|
6 tháng
(2025-09-15) |
-6.35 | -36.60% | 373,129,700 | -2,704,100 | -49.0 |
9.82
19.70
11.20
|
|
12 tháng
(2025-03-18) |
2.18 | 24.72% | 1,326,859,500 | -1,593,311 | -45.3 |
8.60
19.70
11.20
|
|
24 tháng
(2024-03-25) |
2.52 | 29.70% | 1,844,237,400 | -3,912,562 | -38.8 |
6.94
19.70
11.20
|
|
36 tháng
(2023-03-29) |
7.36 | 201.99% | 2,633,075,600 | -2,066,797 | -18.1 |
3.62
19.70
11.20
|
|
60 tháng
(2021-04-08) |
4.92 | 80.82% | 4,067,310,100 | -4,996,453 | -66.2 |
2.37
19.70
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
| 01/08/2024 |
9.49
|
2,767,300 | 10.10 | 10.15 | 9.30 | 139,500 | 618,400 | -4.8 | |
| 31/07/2024 |
9.95
|
1,428,400 | 10.24 | 10.24 | 9.76 | 22,200 | 174,100 | -1.6 | |
| 30/07/2024 |
10.09
|
1,719,000 | 10.33 | 10.33 | 9.91 | 177,900 | 79,400 | 1.1 | |
| 29/07/2024 |
10.14
|
1,795,800 | 9.91 | 10.19 | 9.81 | 177,900 | 79,400 | 1.1 | |
| 26/07/2024 |
9.81
|
701,600 | 9.76 | 9.86 | 9.53 | 53,700 | 89,700 | -0.4 | |
| 25/07/2024 |
9.76
|
660,400 | 9.72 | 9.86 | 9.62 | 1,000 | 328,400 | -3.4 | |
| 24/07/2024 |
9.91
|
2,541,000 | 9.43 | 10 | 9.42 | 156,800 | 44,500 | 1.1 | |
| 23/07/2024 |
9.67
|
1,975,200 | 9.53 | 9.86 | 9.53 | 186,200 | 59,000 | 1.3 | |
| 22/07/2024 |
9.62
|
3,387,800 | 10.38 | 10.38 | 9.62 | 219,000 | 379,200 | -1.8 | |
| 19/07/2024 |
10.33
|
1,245,000 | 10.71 | 10.71 | 10.09 | 39,800 | 220,000 | -2.0 | |
| 18/07/2024 |
10.52
|
2,890,500 | 10.57 | 10.75 | 10.14 | 51,400 | 414,700 | -4.0 | |
| 17/07/2024 |
10.57
|
2,623,900 | 11.13 | 11.23 | 10.38 | 11,100 | 23,300 | -0.1 | |
| 16/07/2024 |
11.13
|
3,138,900 | 11.04 | 11.42 | 10.94 | 487,800 | 32,200 | 5.4 | |
| 15/07/2024 |
10.90
|
3,031,900 | 10.75 | 11.08 | 10.75 | 949,200 | 5,100 | 11.0 | |
| 12/07/2024 |
10.80
|
2,475,700 | 10.99 | 10.99 | 10.75 | 0 | 176,100 | -2.0 | |
| 11/07/2024 |
10.90
|
2,134,000 | 11.13 | 11.18 | 10.85 | 0 | 514,700 | -6.0 | |
| 10/07/2024 |
10.94
|
3,304,300 | 10.85 | 11.18 | 10.66 | 0 | 836,700 | -9.6 | |
| 09/07/2024 |
10.90
|
4,205,500 | 10.61 | 10.99 | 10.47 | 159,200 | 611,700 | -5.2 | |
| 08/07/2024 |
10.52
|
1,963,900 | 10.52 | 10.75 | 10.38 | 73,500 | 518,200 | -5.0 | |
| 05/07/2024 |
10.52
|
1,718,300 | 10.85 | 10.85 | 10.52 | 14,700 | 492,700 | -5.4 | |
| 04/07/2024 |
10.61
|
2,845,600 | 10.38 | 10.75 | 10.38 | 68,400 | 442,600 | -4.2 | |
| 03/07/2024 |
10.28
|
1,604,600 | 10.38 | 10.52 | 10.28 | 4,100 | 413,800 | -4.5 | |
| 02/07/2024 |
10.28
|
1,346,600 | 10.28 | 10.28 | 10.09 | 13,000 | 156,200 | -1.6 | |
| 01/07/2024 |
10.09
|
1,674,100 | 10.19 | 10.28 | 9.95 | 215,600 | 270,800 | -0.6 | |
| 28/06/2024 |
10.05
|
3,597,000 | 10.57 | 10.66 | 10.05 | 177,300 | 245,600 | -0.8 | |
| 27/06/2024 |
10.61
|
2,196,100 | 10.61 | 10.75 | 10.47 | 264,200 | 192,500 | 0.8 | |
| 26/06/2024 |
10.57
|
2,463,500 | 10.66 | 10.75 | 10.19 | 120,800 | 357,100 | -2.7 | |
| 25/06/2024 |
10.66
|
2,764,400 | 10.38 | 10.71 | 10.38 | 568,900 | 193,300 | 4.2 | |
| 24/06/2024 |
10.42
|
10,612,300 | 11.23 | 11.51 | 10.42 | 1,373,500 | 789,700 | 6.5 | |
| 21/06/2024 |
11.18
|
6,998,900 | 11.70 | 11.70 | 11.13 | 423,200 | 85,500 | 4.0 | |
| 20/06/2024 |
11.70
|
9,702,500 | 11.23 | 11.70 | 10.94 | 1,042,800 | 122,300 | 10.9 | |
| 19/06/2024 |
10.99
|
10,378,500 | 10.38 | 10.99 | 10.38 | 373,300 | 0 | 4.3 | |
| 18/06/2024 |
10.28
|
6,630,600 | 9.86 | 10.28 | 9.86 | 1,595,700 | 300 | 17.2 | |
| 17/06/2024 |
9.81
|
3,893,600 | 10.05 | 10.05 | 9.67 | 24,100 | 20,800 | 0.0 | |
| 14/06/2024 |
9.86
|
4,100,500 | 9.95 | 10.14 | 9.86 | 1,200 | 0 | 0.0 | |
| 13/06/2024 |
9.91
|
3,887,800 | 9.95 | 10.09 | 9.86 | 2,100 | 13,300 | -0.1 | |
| 12/06/2024 |
9.81
|
2,863,700 | 9.30 | 9.91 | 9.30 | 81,600 | 10,800 | 0.7 | |
| 11/06/2024 |
9.35
|
2,982,000 | 9.58 | 9.58 | 9.31 | 5,400 | 352,900 | -3.5 | |
| 10/06/2024 |
9.53
|
1,586,800 | 9.62 | 9.72 | 9.48 | 14,100 | 26,700 | -0.1 | |
| 07/06/2024 |
9.53
|
1,831,900 | 9.62 | 9.62 | 9.48 | 3,700 | 55,200 | -0.5 | |
| 06/06/2024 |
9.48
|
2,241,800 | 9.62 | 9.76 | 9.48 | 0 | 51,600 | -0.5 | |
| 05/06/2024 |
9.62
|
2,107,100 | 9.72 | 9.86 | 9.62 | 12,500 | 158,400 | -1.5 | |
| 04/06/2024 |
9.72
|
2,446,000 | 9.81 | 9.95 | 9.72 | 183,400 | 15,400 | 1.8 | |
| 03/06/2024 |
9.76
|
2,199,800 | 9.72 | 9.91 | 9.72 | 500 | 126,400 | -1.3 | |
| 31/05/2024 |
9.72
|
2,023,000 | 9.86 | 10.14 | 9.72 | 4,800 | 325,000 | -3.4 | |
| 30/05/2024 |
9.81
|
2,812,300 | 9.91 | 10.05 | 9.67 | 276,000 | 634,100 | -3.7 | |
| 29/05/2024 |
10.14
|
4,687,200 | 9.95 | 10.28 | 9.81 | 609,600 | 628,600 | -0.3 | |
| 28/05/2024 |
9.95
|
1,910,700 | 9.95 | 9.95 | 9.81 | 498,400 | 71,100 | 4.5 | |
| 27/05/2024 |
9.76
|
2,196,100 | 9.58 | 9.86 | 9.53 | 542,800 | 95,200 | 4.6 | |
| 24/05/2024 |
9.62
|
6,163,300 | 10.05 | 10.14 | 9.43 | 916,900 | 613,200 | 3.0 | |
| 23/05/2024 |
10.05
|
4,007,100 | 9.91 | 10.24 | 9.91 | 875,600 | 95,800 | 8.4 | |
| 22/05/2024 |
10
|
6,178,400 | 9.86 | 10.14 | 9.86 | 755,700 | 118,900 | 6.8 | |
| 21/05/2024 |
9.86
|
5,515,400 | 9.58 | 9.91 | 9.41 | 1,011,000 | 27,500 | 10.1 | |
| 20/05/2024 |
9.58
|
5,278,000 | 10 | 10.19 | 9.53 | 674,300 | 296,300 | 4.0 | |
| 17/05/2024 |
9.81
|
5,617,400 | 9.42 | 9.86 | 9.34 | 1,122,100 | 54,430 | 10.8 | |
| 16/05/2024 |
9.36
|
2,673,000 | 9.48 | 9.53 | 9.35 | 309,600 | 296,500 | 0.1 | |
| 15/05/2024 |
9.36
|
3,220,800 | 9.37 | 9.53 | 9.29 | 496,200 | 158,900 | 3.4 | |
| 14/05/2024 |
9.34
|
1,562,700 | 9.34 | 9.43 | 9.25 | 198,200 | 95,200 | 1.0 | |
| 13/05/2024 |
9.28
|
1,905,100 | 9.58 | 9.58 | 9.15 | 216,800 | 429,000 | -2.1 | |
| 10/05/2024 |
9.42
|
4,239,800 | 9.38 | 9.62 | 9.25 | 781,600 | 258,000 | 5.2 | |
| 09/05/2024 |
9.25
|
3,089,600 | 9.62 | 9.62 | 9.15 | 248,600 | 106,200 | 1.4 | |
| 08/05/2024 |
9.48
|
3,353,200 | 9.43 | 9.67 | 9.25 | 583,800 | 10,000 | 5.7 | |
| 07/05/2024 |
9.53
|
5,877,500 | 9.15 | 9.72 | 9.14 | 670,100 | 212,600 | 4.5 | |
| 06/05/2024 |
9.14
|
2,882,000 | 8.59 | 9.15 | 8.58 | 455,300 | 74,200 | 3.7 | |
| 03/05/2024 |
8.58
|
2,136,800 | 8.77 | 8.77 | 8.57 | 245,800 | 193,700 | 0.5 | |
| 02/05/2024 |
8.67
|
1,481,200 | 8.49 | 8.75 | 8.49 | 222,100 | 4,400 | 2.0 | |
| 26/04/2024 |
8.33
|
1,037,900 | 8.19 | 8.35 | 8.11 | 105,800 | 12,500 | 0.8 | |
| 25/04/2024 |
8.26
|
682,300 | 8.28 | 8.35 | 8.11 | 85,800 | 1,000 | 0.7 | |
| 24/04/2024 |
8.27
|
1,633,400 | 7.84 | 8.28 | 7.83 | 474,700 | 88,300 | 3.3 | |
| 23/04/2024 |
7.75
|
1,287,100 | 8.02 | 8.07 | 7.55 | 371,300 | 307,200 | 0.5 | |
| 22/04/2024 |
8.03
|
1,323,900 | 7.87 | 8.11 | 7.87 | 133,500 | 192,700 | -0.5 | |
| 19/04/2024 |
7.92
|
2,802,800 | 8.08 | 8.08 | 7.56 | 358,800 | 376,300 | -0.2 | |
| 17/04/2024 |
8.11
|
1,635,800 | 8.40 | 8.40 | 8.11 | 282,600 | 243,600 | 0.3 | |
| 16/04/2024 |
8.33
|
4,807,700 | 8.54 | 8.58 | 8.04 | 908,400 | 720,200 | 1.6 | |
| 15/04/2024 |
8.64
|
5,110,700 | 9.24 | 9.24 | 8.64 | 1,252,300 | 43,600 | 11.2 | |
| 12/04/2024 |
9.28
|
1,813,700 | 9.25 | 9.30 | 9.25 | 465,300 | 37,600 | 4.2 | |
| 11/04/2024 |
9.28
|
4,985,500 | 8.76 | 9.34 | 8.73 | 1,186,000 | 71,500 | 10.7 | |
| 10/04/2024 |
8.78
|
1,358,800 | 8.85 | 8.97 | 8.74 | 134,000 | 74,300 | 0.6 | |
| 09/04/2024 |
8.78
|
2,048,600 | 8.68 | 8.78 | 8.61 | 193,000 | 149,900 | 0.4 | |
| 08/04/2024 |
8.73
|
1,256,600 | 8.94 | 8.94 | 8.69 | 145,900 | 255,600 | -1.0 | |
| 05/04/2024 |
8.92
|
3,148,600 | 8.71 | 9.03 | 8.70 | 412,600 | 495,400 | -0.8 | |
| 04/04/2024 |
8.87
|
3,218,500 | 8.69 | 9.15 | 8.55 | 388,000 | 204,300 | 1.7 | |
| 03/04/2024 |
8.69
|
2,916,800 | 8.87 | 8.88 | 8.69 | 278,900 | 416,500 | -1.3 | |
| 02/04/2024 |
8.88
|
3,271,500 | 8.68 | 8.90 | 8.63 | 784,800 | 73,600 | 6.7 | |
| 01/04/2024 |
8.77
|
2,258,100 | 8.78 | 8.94 | 8.71 | 232,000 | 678,600 | -4.2 | |
| 29/03/2024 |
8.85
|
3,223,700 | 8.64 | 8.96 | 8.63 | 235,900 | 47,900 | 1.7 | |
| 28/03/2024 |
8.63
|
1,577,400 | 8.73 | 8.73 | 8.60 | 204,400 | 218,200 | -0.1 | |
| 27/03/2024 |
8.65
|
2,210,600 | 8.77 | 8.77 | 8.60 | 222,700 | 299,900 | -0.7 | |
| 26/03/2024 |
8.58
|
2,253,100 | 8.49 | 8.76 | 8.39 | 212,000 | 485,000 | -2.5 | |
| 25/03/2024 |
8.48
|
3,215,900 | 8.70 | 8.75 | 8.42 | 318,400 | 0 | 2.9 | |
| 22/03/2024 |
8.72
|
1,991,900 | 8.80 | 8.87 | 8.64 | 239,800 | 146,800 | 0.9 | |
| 21/03/2024 |
8.80
|
10,511,500 | 8.49 | 8.88 | 8.25 | 2,154,400 | 81,500 | 19.2 | |
| 20/03/2024 |
8.30
|
2,228,600 | 8.13 | 8.33 | 8.13 | 222,000 | 56,700 | 1.4 | |
| 19/03/2024 |
8.21
|
1,847,200 | 8.43 | 8.48 | 8.19 | 126,100 | 167,700 | -0.4 | |
| 18/03/2024 |
8.35
|
5,767,900 | 8 | 8.40 | 7.86 | 616,100 | 373,100 | 2.1 | |
| 15/03/2024 |
8
|
1,705,100 | 7.98 | 8.11 | 7.88 | 169,000 | 222,200 | -0.5 | |
| 14/03/2024 |
7.92
|
1,998,700 | 8.01 | 8.07 | 7.86 | 214,700 | 108,300 | 0.9 | |
| 13/03/2024 |
7.86
|
1,663,600 | 7.74 | 7.92 | 7.73 | 264,400 | 42,500 | 1.8 | |
| 12/03/2024 |
7.74
|
2,304,300 | 7.82 | 7.87 | 7.69 | 444,600 | 58,300 | 3.2 | |
| 11/03/2024 |
7.82
|
2,228,500 | 7.99 | 8.08 | 7.76 | 0 | 22,300 | -0.2 | |