| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.27 | -2.73% | 241,000 | -1,000 | 0 |
9.50
10.15
9.63
|
|
2 tháng
(2026-05-29) |
0.13 | 1.32% | 582,700 | -2,000 | 0 |
9.50
10.15
9.63
|
|
3 tháng
(2026-04-29) |
-0.26 | -2.58% | 869,500 | -4,648 | 0 |
9.46
10.15
9.63
|
|
6 tháng
(2026-01-29) |
-1.68 | -14.86% | 1,986,600 | -5,148 | -0.0 |
9.46
11.50
9.63
|
|
12 tháng
(2025-08-04) |
-2.25 | -18.95% | 7,697,900 | -17,348 | -0.2 |
9.46
12.74
9.63
|
|
24 tháng
(2024-08-07) |
1 | 11.59% | 64,004,800 | -48,520 | -0.5 |
8.37
14.01
9.63
|
|
36 tháng
(2023-08-14) |
1.04 | 12.14% | 88,902,500 | -353,921 | -3.4 |
7.23
14.01
9.63
|
|
60 tháng
(2021-08-23) |
5.03 | 109.15% | 244,120,700 | -2,976,457 | -35.2 |
4.56
18.28
9.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
12.10
|
140,600 | 12.10 | 12.19 | 12.06 | 0 | 0 | 0 | |
| 12/12/2024 |
12.15
|
228,200 | 12.15 | 12.33 | 12.01 | 0 | 0 | 0 | |
| 11/12/2024 |
12.15
|
475,900 | 12.19 | 12.24 | 11.92 | 0 | 0 | 0 | |
| 10/12/2024 |
12.15
|
640,400 | 12.51 | 12.51 | 12.10 | 0 | 915 | -0.0 | |
| 09/12/2024 |
12.47
|
443,700 | 12.29 | 12.47 | 12.15 | 0 | 11 | -0.0 | |
| 06/12/2024 |
12.10
|
727,000 | 12.10 | 12.70 | 11.88 | 0 | 0 | 0 | |
| 05/12/2024 |
11.97
|
354,500 | 11.88 | 12.10 | 11.88 | 0 | 300 | -0.0 | |
| 04/12/2024 |
11.88
|
597,300 | 11.65 | 12.29 | 11.65 | 0 | 0 | 0 | |
| 03/12/2024 |
11.74
|
317,000 | 11.60 | 11.83 | 11.51 | 0 | 0 | 0 | |
| 02/12/2024 |
11.56
|
255,800 | 11.83 | 12.01 | 11.56 | 0 | 0 | 0 | |
| 29/11/2024 |
11.65
|
319,100 | 11.83 | 12.15 | 11.65 | 0 | 0 | 0 | |
| 28/11/2024 |
11.83
|
310,700 | 11.33 | 11.83 | 11.19 | 0 | 0 | 0 | |
| 27/11/2024 |
11.28
|
422,300 | 11.69 | 11.79 | 11.19 | 0 | 0 | 0 | |
| 26/11/2024 |
11.74
|
254,000 | 11.88 | 12.10 | 11.69 | 0 | 0 | 0 | |
| 25/11/2024 |
11.69
|
835,300 | 11.06 | 11.69 | 11.06 | 0 | 0 | 0 | |
| 22/11/2024 |
10.97
|
104,700 | 10.97 | 11.06 | 10.83 | 0 | 2,700 | -0.0 | |
| 21/11/2024 |
10.97
|
60,800 | 11.15 | 11.15 | 10.88 | 0 | 0 | 0 | |
| 20/11/2024 |
10.97
|
217,300 | 11.19 | 11.19 | 10.83 | 0 | 0 | 0 | |
| 19/11/2024 |
11.10
|
221,100 | 10.92 | 11.28 | 10.83 | 0 | 0 | 0 | |
| 18/11/2024 |
10.83
|
260,600 | 10.92 | 11.19 | 10.83 | 0 | 0 | 0 | |
| 15/11/2024 |
11.15
|
385,700 | 11.60 | 11.69 | 11.10 | 0 | 0 | 0 | |
| 14/11/2024 |
11.51
|
133,900 | 11.42 | 11.56 | 11.38 | 0 | 0 | 0 | |
| 13/11/2024 |
11.42
|
486,300 | 11.83 | 11.92 | 11.28 | 0 | 0 | 0 | |
| 12/11/2024 |
11.88
|
443,800 | 12.51 | 12.51 | 11.74 | 0 | 0 | 0 | |
| 11/11/2024 |
12.24
|
301,700 | 12.01 | 12.38 | 11.88 | 0 | 0 | 0 | |
| 08/11/2024 |
11.92
|
394,300 | 12.06 | 12.29 | 11.83 | 0 | 0 | 0 | |
| 07/11/2024 |
12.01
|
226,700 | 12.10 | 12.38 | 12.01 | 0 | 0 | 0 | |
| 06/11/2024 |
12.10
|
337,500 | 12.33 | 12.56 | 11.92 | 0 | 0 | 0 | |
| 05/11/2024 |
12.33
|
222,500 | 12.74 | 12.92 | 12.24 | 0 | 0 | 0 | |
| 04/11/2024 |
12.65
|
554,300 | 12.01 | 12.79 | 11.74 | 0 | 0 | 0 | |
| 01/11/2024 |
12.06
|
521,300 | 11.28 | 12.06 | 11.15 | 0 | 0 | 0 | |
| 31/10/2024 |
11.28
|
220,300 | 11.56 | 11.60 | 11.19 | 0 | 2,000 | -0.0 | |
| 30/10/2024 |
11.56
|
498,300 | 10.83 | 11.60 | 10.56 | 0 | 0 | 0 | |
| 29/10/2024 |
10.88
|
344,900 | 11.42 | 11.42 | 10.69 | 0 | 100 | -0.0 | |
| 28/10/2024 |
11.19
|
627,000 | 10.74 | 11.28 | 10.69 | 0 | 0 | 0 | |
| 25/10/2024 |
10.56
|
753,900 | 10.51 | 10.56 | 10.01 | 0 | 0 | 0 | |
| 24/10/2024 |
9.87
|
454,300 | 9.42 | 9.87 | 9.37 | 0 | 0 | 0 | |
| 23/10/2024 |
9.24
|
199,000 | 9.24 | 9.24 | 9.01 | 0 | 0 | 0 | |
| 22/10/2024 |
9.19
|
270,000 | 9.28 | 9.46 | 9.10 | 0 | 0 | 0 | |
| 21/10/2024 |
9.24
|
480,400 | 8.79 | 9.33 | 8.79 | 0 | 0 | 0 | |
| 18/10/2024 |
8.78
|
24,700 | 8.85 | 8.85 | 8.70 | 0 | 0 | 0 | |
| 17/10/2024 |
8.80
|
20,100 | 8.65 | 8.83 | 8.64 | 0 | 0 | 0 | |
| 16/10/2024 |
8.65
|
34,200 | 8.67 | 8.76 | 8.65 | 0 | 0 | 0 | |
| 15/10/2024 |
8.67
|
41,800 | 8.76 | 8.76 | 8.65 | 0 | 0 | 0 | |
| 14/10/2024 |
8.82
|
94,900 | 8.85 | 8.91 | 8.75 | 0 | 0 | 0 | |
| 11/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 11/10/2024 |
8.86
|
44,300 | 8.66 | 8.91 | 8.66 | 0 | 0 | 0 | |
| 10/10/2024 |
8.66
|
97,700 | 8.88 | 8.92 | 8.61 | 0 | 0 | 0 | |
| 09/10/2024 |
8.87
|
97,300 | 8.88 | 8.92 | 8.75 | 0 | 0 | 0 | |
| 08/10/2024 |
8.88
|
125,800 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0 | |
| 07/10/2024 |
8.92
|
152,900 | 8.77 | 8.92 | 8.77 | 0 | 0 | 0 | |
| 04/10/2024 |
8.77
|
7,400 | 8.78 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 03/10/2024 |
8.78
|
66,700 | 8.78 | 8.82 | 8.70 | 0 | 0 | 0 | |
| 02/10/2024 |
8.73
|
9,300 | 8.83 | 8.83 | 8.68 | 0 | 0 | 0 | |
| 01/10/2024 |
8.79
|
129,400 | 8.66 | 8.84 | 8.63 | 0 | 300 | -0.0 | |
| 30/09/2024 |
8.63
|
16,000 | 8.59 | 8.66 | 8.59 | 0 | 0 | 0 | |
| 27/09/2024 |
8.61
|
40,900 | 8.59 | 8.62 | 8.58 | 0 | 0 | 0 | |
| 26/09/2024 |
8.58
|
25,200 | 8.58 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 25/09/2024 |
8.58
|
34,500 | 8.48 | 8.59 | 8.48 | 0 | 0 | 0 | |
| 24/09/2024 |
8.59
|
6,400 | 8.53 | 8.60 | 8.49 | 0 | 0 | 0 | |
| 23/09/2024 |
8.53
|
4,700 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 20/09/2024 |
8.61
|
1,800 | 8.61 | 8.61 | 8.60 | 0 | 0 | 0 | |
| 19/09/2024 |
8.59
|
10,200 | 8.60 | 8.65 | 8.51 | 0 | 0 | 0 | |
| 18/09/2024 |
8.59
|
20,800 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 | |
| 17/09/2024 |
8.57
|
17,800 | 8.55 | 8.57 | 8.53 | 0 | 0 | 0 | |
| 16/09/2024 |
8.55
|
24,300 | 8.46 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 13/09/2024 |
8.49
|
25,100 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 | |
| 12/09/2024 |
8.56
|
17,900 | 8.52 | 8.56 | 8.52 | 0 | 0 | 0 | |
| 11/09/2024 |
8.52
|
31,100 | 8.46 | 8.60 | 8.46 | 0 | 0 | 0 | |
| 10/09/2024 |
8.52
|
23,100 | 8.50 | 8.54 | 8.47 | 0 | 0 | 0 | |
| 09/09/2024 |
8.54
|
19,900 | 8.46 | 8.63 | 8.46 | 0 | 0 | 0 | |
| 06/09/2024 |
8.51
|
174,600 | 8.73 | 8.74 | 8.45 | 0 | 0 | 0 | |
| 05/09/2024 |
8.55
|
80,100 | 8.52 | 8.67 | 8.52 | 0 | 0 | 0 | |
| 04/09/2024 |
8.60
|
66,300 | 8.66 | 8.70 | 8.56 | 0 | 0 | 0 | |
| 30/08/2024 |
8.72
|
49,600 | 8.64 | 8.74 | 8.63 | 0 | 0 | 0 | |
| 29/08/2024 |
8.66
|
44,500 | 8.87 | 8.87 | 8.63 | 0 | 0 | 0 | |
| 28/08/2024 |
8.70
|
53,900 | 8.78 | 8.78 | 8.66 | 0 | 0 | 0 | |
| 27/08/2024 |
8.79
|
35,900 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 | |
| 26/08/2024 |
8.79
|
15,200 | 8.79 | 8.81 | 8.76 | 0 | 0 | 0 | |
| 23/08/2024 |
8.79
|
23,200 | 8.79 | 8.83 | 8.76 | 0 | 0 | 0 | |
| 22/08/2024 |
8.85
|
116,500 | 8.82 | 8.97 | 8.82 | 0 | 0 | 0 | |
| 21/08/2024 |
8.80
|
32,300 | 8.84 | 8.86 | 8.80 | 0 | 0 | 0 | |
| 20/08/2024 |
8.84
|
170,600 | 8.70 | 8.86 | 8.70 | 0 | 0 | 0 | |
| 19/08/2024 |
8.74
|
20,200 | 8.71 | 8.75 | 8.70 | 0 | 0 | 0 | |
| 16/08/2024 |
8.75
|
69,900 | 8.62 | 8.75 | 8.61 | 0 | 0 | 0 | |
| 15/08/2024 |
8.69
|
74,200 | 8.69 | 8.70 | 8.67 | 0 | 0 | 0 | |
| 14/08/2024 |
8.69
|
87,500 | 8.66 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 13/08/2024 |
8.67
|
21,400 | 8.63 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 12/08/2024 |
8.63
|
10,900 | 8.70 | 8.75 | 8.61 | 0 | 0 | 0 | |
| 09/08/2024 |
8.70
|
56,200 | 8.70 | 8.75 | 8.65 | 0 | 0 | 0 | |
| 08/08/2024 |
8.63
|
72,200 | 8.58 | 8.70 | 8.58 | 0 | 0 | 0 | |
| 07/08/2024 |
8.63
|
10,200 | 8.63 | 8.63 | 8.61 | 0 | 0 | 0 | |
| 06/08/2024 |
8.63
|
38,700 | 8.52 | 8.65 | 8.52 | 0 | 0 | 0 | |
| 05/08/2024 |
8.61
|
10,200 | 8.63 | 8.70 | 8.58 | 0 | 0 | 0 | |
| 02/08/2024 |
8.75
|
41,000 | 8.70 | 8.75 | 8.55 | 0 | 0 | 0 | |
| 01/08/2024 |
8.75
|
75,200 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 | |
| 31/07/2024 |
8.80
|
31,200 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 | |
| 30/07/2024 |
8.83
|
78,300 | 8.78 | 8.88 | 8.77 | 0 | 0 | 0 | |
| 29/07/2024 |
8.76
|
10,400 | 8.75 | 8.78 | 8.70 | 0 | 0 | 0 | |
| 26/07/2024 |
8.69
|
63,100 | 8.74 | 8.75 | 8.13 | 0 | 0 | 0 | |
| 25/07/2024 |
8.74
|
5,800 | 8.63 | 8.75 | 8.63 | 0 | 0 | 0 | |