| 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) |
-0.24 | -2.70% | 2,826,000 | -22,400 | -0.2 |
8.15
8.88
8.53
|
|
2 tháng
(2026-01-12) |
-0.06 | -0.65% | 6,688,900 | -26,900 | -0.2 |
8.15
8.88
8.53
|
|
3 tháng
(2025-12-15) |
0 | -0.02% | 8,242,200 | -30,000 | -0.3 |
8.15
8.88
8.53
|
|
6 tháng
(2025-09-15) |
-0.45 | -5.05% | 24,641,700 | -31,800 | -0.3 |
8.15
9.81
8.53
|
|
12 tháng
(2025-03-18) |
-1.41 | -14.20% | 74,326,300 | -202,031 | -2.0 |
7.66
9.94
8.53
|
|
24 tháng
(2024-03-25) |
-0.20 | -2.24% | 217,144,900 | -218,102 | -2.3 |
7.66
11.40
8.53
|
|
36 tháng
(2023-03-29) |
3.19 | 59.73% | 474,534,200 | -409,105 | -5.7 |
5.34
11.40
8.53
|
|
60 tháng
(2021-04-08) |
-0.93 | -9.87% | 796,121,100 | -1,112,673 | -18.5 |
3.35
13.35
8.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2024 |
9.62
|
1,461,800 | 10.19 | 10.31 | 9.62 | 0 | 0 | 0 | |
| 31/07/2024 |
10.31
|
542,300 | 10.31 | 10.47 | 10.19 | 0 | 0 | 0 | |
| 30/07/2024 |
10.35
|
629,800 | 10.51 | 10.55 | 10.27 | 0 | 0 | 0 | |
| 29/07/2024 |
10.31
|
491,800 | 10.19 | 10.35 | 10.15 | 0 | 0 | 0 | |
| 26/07/2024 |
10.07
|
378,700 | 9.95 | 10.11 | 9.82 | 0 | 0 | 0 | |
| 25/07/2024 |
9.95
|
297,000 | 9.70 | 9.95 | 9.70 | 0 | 0 | 0 | |
| 24/07/2024 |
9.95
|
560,800 | 9.34 | 9.99 | 9.34 | 0 | 0 | 0 | |
| 23/07/2024 |
9.54
|
884,600 | 10.19 | 10.35 | 9.54 | 0 | 0 | 0 | |
| 22/07/2024 |
10.19
|
806,600 | 10.75 | 10.75 | 10.19 | 0 | 0 | 0 | |
| 19/07/2024 |
10.67
|
633,800 | 10.75 | 10.92 | 10.47 | 0 | 0 | 0 | |
| 18/07/2024 |
10.92
|
958,000 | 10.59 | 10.92 | 10.35 | 0 | 0 | 0 | |
| 17/07/2024 |
10.51
|
1,238,800 | 11.20 | 11.24 | 10.47 | 0 | 0 | 0 | |
| 16/07/2024 |
11.24
|
987,300 | 11.32 | 11.52 | 10.96 | 0 | 1,000 | -0.0 | |
| 15/07/2024 |
11.04
|
628,600 | 10.71 | 11.24 | 10.71 | 0 | 0 | 0 | |
| 12/07/2024 |
10.67
|
958,600 | 11.00 | 11.00 | 10.67 | 0 | 0 | 0 | |
| 11/07/2024 |
11.00
|
1,123,100 | 11.48 | 11.48 | 10.79 | 0 | 0 | 0 | |
| 10/07/2024 |
11.40
|
2,204,300 | 11.24 | 11.64 | 11.16 | 0 | 0 | 0 | |
| 09/07/2024 |
11.04
|
1,584,700 | 10.79 | 11.24 | 10.67 | 0 | 0 | 0 | |
| 08/07/2024 |
10.75
|
811,100 | 10.83 | 10.88 | 10.51 | 0 | 0 | 0 | |
| 05/07/2024 |
10.75
|
535,500 | 10.55 | 10.83 | 10.35 | 0 | 4,600 | -0.1 | |
| 04/07/2024 |
10.63
|
756,700 | 10.43 | 10.75 | 10.35 | 0 | 0 | 0 | |
| 03/07/2024 |
10.35
|
583,600 | 10.27 | 10.47 | 10.27 | 0 | 0 | 0 | |
| 02/07/2024 |
10.23
|
482,600 | 10.27 | 10.31 | 10.11 | 0 | 0 | 0 | |
| 01/07/2024 |
10.27
|
379,600 | 10.27 | 10.27 | 10.07 | 0 | 0 | 0 | |
| 28/06/2024 |
10.11
|
1,486,200 | 10.11 | 10.55 | 10.03 | 0 | 0 | 0 | |
| 27/06/2024 |
9.86
|
367,400 | 9.95 | 9.99 | 9.82 | 0 | 0 | 0 | |
| 26/06/2024 |
9.82
|
881,000 | 10.11 | 10.23 | 9.74 | 0 | 0 | 0 | |
| 25/06/2024 |
9.95
|
926,500 | 10.27 | 10.27 | 9.70 | 0 | 0 | 0 | |
| 24/06/2024 |
10.03
|
1,752,200 | 10.75 | 10.92 | 10.03 | 0 | 0 | 0 | |
| 21/06/2024 |
10.75
|
918,100 | 11.00 | 11.08 | 10.75 | 0 | 4,500 | -0.1 | |
| 20/06/2024 |
10.96
|
2,314,600 | 10.59 | 11.20 | 10.59 | 0 | 0 | 0 | |
| 19/06/2024 |
10.59
|
706,900 | 10.47 | 10.63 | 10.43 | 0 | 0 | 0 | |
| 18/06/2024 |
10.55
|
749,300 | 10.43 | 10.67 | 10.35 | 0 | 0 | 0 | |
| 17/06/2024 |
10.35
|
616,400 | 10.35 | 10.47 | 10.27 | 0 | 0 | 0 | |
| 14/06/2024 |
10.27
|
1,116,700 | 10.67 | 10.88 | 10.27 | 0 | 0 | 0 | |
| 13/06/2024 |
10.67
|
452,300 | 10.96 | 10.96 | 10.67 | 0 | 0 | 0 | |
| 12/06/2024 |
10.83
|
831,100 | 10.51 | 10.88 | 10.35 | 0 | 0 | 0 | |
| 11/06/2024 |
10.51
|
1,107,500 | 10.67 | 10.75 | 10.19 | 0 | 0 | 0 | |
| 10/06/2024 |
10.59
|
1,523,200 | 10.67 | 11.04 | 10.55 | 0 | 0 | 0 | |
| 07/06/2024 |
10.67
|
933,100 | 10.83 | 10.88 | 10.59 | 0 | 0 | 0 | |
| 06/06/2024 |
10.75
|
1,562,900 | 11.00 | 11.32 | 10.51 | 0 | 0 | 0 | |
| 05/06/2024 |
10.88
|
2,249,700 | 10.39 | 10.88 | 10.23 | 0 | 0 | 0 | |
| 04/06/2024 |
10.19
|
820,400 | 10.39 | 10.43 | 10.11 | 0 | 0 | 0 | |
| 03/06/2024 |
10.27
|
919,000 | 10.19 | 10.51 | 9.99 | 0 | 0 | 0 | |
| 31/05/2024 |
10.03
|
964,500 | 10.19 | 10.27 | 9.95 | 0 | 0 | 0 | |
| 30/05/2024 |
10.11
|
1,475,600 | 10.03 | 10.15 | 9.74 | 0 | 0 | 0 | |
| 29/05/2024 |
10.19
|
1,609,000 | 10.67 | 10.67 | 10.15 | 0 | 0 | 0 | |
| 28/05/2024 |
10.51
|
1,369,200 | 10.47 | 10.51 | 10.15 | 0 | 0 | 0 | |
| 27/05/2024 |
10.35
|
1,161,000 | 10.35 | 10.43 | 10.15 | 0 | 0 | 0 | |
| 24/05/2024 |
10.15
|
2,885,700 | 10.27 | 10.96 | 10.03 | 0 | 0 | 0 | |
| 23/05/2024 |
10.27
|
2,385,600 | 10.07 | 10.27 | 9.74 | 0 | 0 | 0 | |
| 22/05/2024 |
10.07
|
4,032,600 | 9.62 | 10.07 | 9.58 | 0 | 0 | 0 | |
| 21/05/2024 |
9.42
|
2,646,200 | 9.06 | 9.42 | 9.06 | 0 | 0 | 0 | |
| 20/05/2024 |
8.81
|
439,200 | 8.73 | 8.85 | 8.69 | 0 | 200 | -0.0 | |
| 17/05/2024 |
8.65
|
459,400 | 8.77 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 16/05/2024 |
8.77
|
330,100 | 8.77 | 8.85 | 8.69 | 0 | 0 | 0 | |
| 15/05/2024 |
8.77
|
680,100 | 8.77 | 8.85 | 8.53 | 0 | 0 | 0 | |
| 14/05/2024 |
8.77
|
360,000 | 8.77 | 8.89 | 8.69 | 0 | 0 | 0 | |
| 13/05/2024 |
8.73
|
240,700 | 8.77 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 10/05/2024 |
8.77
|
387,800 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 | |
| 09/05/2024 |
8.77
|
527,600 | 8.81 | 8.93 | 8.69 | 0 | 0 | 0 | |
| 08/05/2024 |
8.81
|
360,100 | 8.81 | 8.85 | 8.65 | 0 | 0 | 0 | |
| 07/05/2024 |
8.81
|
971,700 | 8.73 | 8.98 | 8.73 | 0 | 0 | 0 | |
| 06/05/2024 |
8.69
|
424,500 | 8.65 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 03/05/2024 |
8.49
|
397,900 | 8.57 | 8.57 | 8.37 | 0 | 0 | 0 | |
| 02/05/2024 |
8.53
|
387,000 | 8.49 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 26/04/2024 |
8.25
|
832,600 | 7.92 | 8.25 | 7.92 | 0 | 0 | 0 | |
| 25/04/2024 |
7.96
|
295,100 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
| 24/04/2024 |
8.04
|
255,200 | 7.82 | 8.08 | 7.81 | 0 | 0 | 0 | |
| 23/04/2024 |
7.81
|
225,100 | 8.05 | 8.41 | 7.81 | 0 | 0 | 0 | |
| 22/04/2024 |
8.05
|
291,500 | 8.03 | 8.09 | 7.98 | 0 | 0 | 0 | |
| 19/04/2024 |
8.03
|
868,700 | 7.68 | 8.07 | 7.68 | 0 | 0 | 0 | |
| 17/04/2024 |
8.25
|
371,300 | 8.49 | 8.49 | 8.09 | 0 | 0 | 0 | |
| 16/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 16/04/2024 |
8.45
|
860,600 | 8.41 | 8.57 | 8.00 | 0 | 0 | 0 | |
| 15/04/2024 |
8.42
|
1,487,800 | 8.84 | 9.10 | 8.31 | 0 | 0 | 0 | |
| 12/04/2024 |
8.91
|
1,000,600 | 8.76 | 9.18 | 8.76 | 0 | 0 | 0 | |
| 11/04/2024 |
8.76
|
297,400 | 8.76 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 10/04/2024 |
8.80
|
453,400 | 8.76 | 8.88 | 8.76 | 0 | 0 | 0 | |
| 09/04/2024 |
8.76
|
270,000 | 8.73 | 8.80 | 8.69 | 0 | 0 | 0 | |
| 08/04/2024 |
8.73
|
285,600 | 8.76 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 05/04/2024 |
8.76
|
614,800 | 8.73 | 8.95 | 8.65 | 0 | 0 | 0 | |
| 04/04/2024 |
8.76
|
508,700 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 03/04/2024 |
8.88
|
715,700 | 8.95 | 8.99 | 8.76 | 0 | 0 | 0 | |
| 02/04/2024 |
8.95
|
595,000 | 8.80 | 9.06 | 8.76 | 0 | 0 | 0 | |
| 01/04/2024 |
8.76
|
836,000 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 29/03/2024 |
8.88
|
805,900 | 9.10 | 9.10 | 8.84 | 0 | 0 | 0 | |
| 28/03/2024 |
9.06
|
822,600 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 27/03/2024 |
8.99
|
1,822,000 | 8.80 | 9.14 | 8.80 | 0 | 0 | 0 | |
| 26/03/2024 |
8.73
|
387,500 | 8.73 | 8.76 | 8.65 | 0 | 0 | 0 | |
| 25/03/2024 |
8.73
|
582,400 | 8.80 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 22/03/2024 |
8.80
|
528,800 | 8.91 | 8.95 | 8.76 | 0 | 0 | 0 | |
| 21/03/2024 |
8.88
|
650,900 | 8.88 | 8.95 | 8.76 | 0 | 0 | 0 | |
| 20/03/2024 |
8.88
|
334,600 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 19/03/2024 |
8.80
|
294,100 | 8.80 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 18/03/2024 |
8.80
|
777,000 | 8.84 | 9.06 | 8.50 | 0 | 0 | 0 | |
| 15/03/2024 |
8.88
|
848,000 | 8.84 | 9.18 | 8.76 | 0 | 0 | 0 | |
| 14/03/2024 |
8.84
|
652,500 | 8.84 | 8.91 | 8.69 | 0 | 0 | 0 | |
| 13/03/2024 |
8.80
|
489,900 | 8.73 | 8.88 | 8.65 | 0 | 400 | -0.0 | |
| 12/03/2024 |
8.65
|
576,600 | 8.65 | 8.73 | 8.57 | 0 | 0 | 0 | |
| 11/03/2024 |
8.65
|
1,039,300 | 8.91 | 8.91 | 8.61 | 0 | 0 | 0 | |