| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.09 | 1.33% | 1,364,300 | -1,200 | 0 |
6.50
7.10
6.50
|
|
2 tháng
(2026-07-13) |
-0.10 | -1.45% | 2,938,300 | -1,700 | 0 |
6.33
7.10
6.50
|
|
3 tháng
(2026-06-15) |
-0.57 | -7.76% | 4,159,900 | -1,700 | 0 |
6.33
7.37
6.50
|
|
6 tháng
(2026-03-16) |
-1.14 | -14.35% | 11,329,700 | -4,800 | 0 |
6.33
8.60
6.50
|
|
12 tháng
(2025-09-16) |
-5.58 | -45.08% | 53,182,400 | -198,500 | -2.3 |
6.33
12.67
6.50
|
|
24 tháng
(2024-09-23) |
-2.36 | -25.74% | 192,452,206 | -283,341 | -2.4 |
6.33
15.97
6.50
|
|
36 tháng
(2023-09-27) |
-1.79 | -20.83% | 243,540,154 | -273,640 | -2.4 |
6.33
15.97
6.50
|
|
60 tháng
(2021-10-07) |
1.24 | 22.29% | 364,796,468 | -570,972 | -6.1 |
5.56
15.97
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/02/2025 |
9.80
|
408,700 | 9.98 | 10.24 | 9.54 | 0 | 600 | 0 | |
| 24/01/2025 |
9.98
|
106,824 | 9.89 | 9.98 | 9.63 | 0 | 0 | 0 | |
| 23/01/2025 |
9.98
|
848,517 | 9.89 | 9.98 | 9.54 | 0 | 1,600 | -0.0 | |
| 22/01/2025 |
9.98
|
788,811 | 9.89 | 9.98 | 9.45 | 1,700 | 900 | 0.0 | |
| 21/01/2025 |
10.06
|
481,814 | 9.89 | 10.06 | 9.45 | 0 | 0 | 0 | |
| 20/01/2025 |
9.98
|
1,371,639 | 9.54 | 10.06 | 9.10 | 0 | 2,680 | -0.0 | |
| 17/01/2025 |
9.54
|
426,647 | 9.36 | 9.54 | 9.28 | 2,500 | 0 | 0.0 | |
| 16/01/2025 |
9.54
|
241,600 | 9.89 | 9.89 | 9.54 | 0 | 1,300 | -0.0 | |
| 15/01/2025 |
9.71
|
300,500 | 9.54 | 9.71 | 9.45 | 0 | 1,000 | -0.0 | |
| 14/01/2025 |
9.54
|
422,900 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 | |
| 13/01/2025 |
9.54
|
564,200 | 9.54 | 9.54 | 9.36 | 0 | 5,000 | -0.1 | |
| 10/01/2025 |
9.54
|
396,800 | 9.45 | 9.54 | 9.36 | 0 | 1,600 | -0.0 | |
| 09/01/2025 |
9.54
|
484,600 | 9.54 | 9.54 | 9.36 | 100 | 0 | 0.0 | |
| 08/01/2025 |
9.54
|
691,681 | 9.54 | 9.54 | 9.36 | 0 | 7,600 | -0.1 | |
| 07/01/2025 |
9.45
|
299,679 | 9.28 | 9.45 | 9.28 | 0 | 0 | 0 | |
| 06/01/2025 |
9.36
|
68,100 | 9.28 | 9.45 | 9.28 | 0 | 0 | 0 | |
| 03/01/2025 |
9.54
|
92,500 | 9.63 | 9.63 | 9.45 | 0 | 13,900 | -0.2 | |
| 02/01/2025 |
9.54
|
567,500 | 9.36 | 9.54 | 9.28 | 0 | 300 | -0.0 | |
| 31/12/2024 |
9.45
|
83,900 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 30/12/2024 |
9.54
|
181,909 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 27/12/2024 |
9.63
|
173,800 | 9.54 | 9.63 | 9.45 | 0 | 200 | -0.0 | |
| 26/12/2024 |
9.63
|
406,220 | 9.63 | 9.71 | 9.54 | 2,600 | 0 | 0.0 | |
| 25/12/2024 |
9.71
|
371,202 | 9.63 | 9.71 | 9.45 | 0 | 3,000 | -0.0 | |
| 24/12/2024 |
9.63
|
253,738 | 9.71 | 9.71 | 9.45 | 0 | 0 | 0 | |
| 23/12/2024 |
9.63
|
327,560 | 9.71 | 9.89 | 9.45 | 100 | 0 | 0.0 | |
| 20/12/2024 |
9.71
|
283,100 | 9.54 | 9.71 | 9.45 | 1,400 | 2,000 | -0.0 | |
| 19/12/2024 |
9.63
|
395,400 | 9.80 | 9.80 | 9.36 | 0 | 1,000 | -0.0 | |
| 18/12/2024 |
9.63
|
205,708 | 9.63 | 9.71 | 9.63 | 0 | 0 | 0 | |
| 17/12/2024 |
9.71
|
193,210 | 9.71 | 9.71 | 9.54 | 0 | 1,100 | -0.0 | |
| 16/12/2024 |
9.71
|
351,929 | 9.71 | 9.89 | 9.63 | 5,800 | 1,000 | 0.1 | |
| 13/12/2024 |
9.71
|
205,919 | 9.80 | 9.80 | 9.63 | 2,000 | 1,000 | 0.0 | |
| 12/12/2024 |
9.80
|
230,589 | 9.89 | 9.98 | 9.63 | 100 | 400 | -0.0 | |
| 11/12/2024 |
9.80
|
280,700 | 9.63 | 9.80 | 9.54 | 0 | 15,100 | -0.2 | |
| 10/12/2024 |
9.63
|
479,474 | 9.63 | 9.63 | 9.45 | 0 | 34,400 | -0.4 | |
| 09/12/2024 |
9.63
|
421,900 | 9.63 | 9.71 | 9.54 | 0 | 31,200 | -0.3 | |
| 06/12/2024 |
9.63
|
484,740 | 9.63 | 9.63 | 9.54 | 0 | 37,800 | -0.4 | |
| 05/12/2024 |
9.71
|
367,600 | 9.80 | 9.98 | 9.54 | 1,200 | 12,900 | -0.1 | |
| 04/12/2024 |
9.63
|
628,040 | 9.63 | 9.63 | 9.45 | 200 | 63,700 | -0.7 | |
| 03/12/2024 |
9.63
|
267,138 | 9.63 | 9.71 | 9.54 | 800 | 85,338 | -0.9 | |
| 02/12/2024 |
9.63
|
176,440 | 9.71 | 9.80 | 9.54 | 0 | 29,500 | -0.3 | |
| 29/11/2024 |
9.80
|
214,500 | 9.63 | 9.89 | 9.63 | 0 | 7,300 | -0.1 | |
| 28/11/2024 |
9.63
|
213,000 | 9.54 | 9.71 | 9.45 | 11,900 | 0 | 0.1 | |
| 27/11/2024 |
9.54
|
249,504 | 9.45 | 9.54 | 9.36 | 0 | 14,700 | -0.2 | |
| 26/11/2024 |
9.54
|
204,600 | 9.45 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 25/11/2024 |
9.54
|
185,704 | 9.45 | 9.54 | 9.45 | 0 | 2,700 | -0.0 | |
| 22/11/2024 |
9.54
|
185,821 | 9.45 | 9.54 | 9.45 | 0 | 3,400 | -0.0 | |
| 21/11/2024 |
9.54
|
312,200 | 9.36 | 9.54 | 9.36 | 0 | 0 | 0 | |
| 20/11/2024 |
9.54
|
321,400 | 9.45 | 9.54 | 9.36 | 0 | 5,600 | -0.1 | |
| 19/11/2024 |
9.54
|
26,587 | 9.36 | 9.54 | 9.28 | 0 | 2,700 | -0.0 | |
| 18/11/2024 |
9.54
|
58,573 | 9.45 | 9.54 | 9.36 | 0 | 6,300 | -0.1 | |
| 15/11/2024 |
9.63
|
247,701 | 9.45 | 9.63 | 9.19 | 500 | 22,000 | -0.2 | |
| 14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 14/11/2024 |
9.63
|
229,450 | 9.80 | 9.80 | 9.28 | 300 | 27,700 | -0.3 | |
| 13/11/2024 |
9.89
|
156,535 | 9.08 | 9.89 | 8.99 | 700 | 700 | -0 | |
| 12/11/2024 |
9.16
|
251,700 | 8.99 | 9.16 | 8.99 | 0 | 0 | 0 | |
| 11/11/2024 |
9.08
|
196,697 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 | |
| 08/11/2024 |
9.24
|
347,300 | 9.16 | 9.24 | 9.08 | 6,600 | 200 | 0.1 | |
| 07/11/2024 |
9.16
|
351,980 | 9.24 | 9.32 | 9.08 | 2,100 | 5,000 | -0.0 | |
| 06/11/2024 |
9.24
|
347,901 | 9.16 | 9.24 | 8.59 | 0 | 0 | 0 | |
| 05/11/2024 |
9.24
|
519,140 | 9.24 | 9.24 | 9.16 | 2,600 | 600 | 0.0 | |
| 04/11/2024 |
9.24
|
464,601 | 9.32 | 9.32 | 9.24 | 0 | 3,600 | -0.0 | |
| 01/11/2024 |
9.32
|
114,844 | 9.24 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 31/10/2024 |
9.24
|
323,215 | 9.16 | 9.24 | 9.16 | 0 | 2,000 | -0.0 | |
| 30/10/2024 |
9.24
|
333,500 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 | |
| 29/10/2024 |
9.24
|
261,516 | 9.32 | 9.40 | 9.24 | 0 | 0 | 0 | |
| 28/10/2024 |
9.32
|
231,100 | 9.32 | 9.48 | 9.16 | 2,000 | 59,800 | -0.7 | |
| 25/10/2024 |
9.32
|
308,300 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 24/10/2024 |
9.32
|
256,328 | 9.40 | 9.40 | 9.16 | 0 | 400 | -0.0 | |
| 23/10/2024 |
9.40
|
339,600 | 9.32 | 9.48 | 9.24 | 0 | 0 | 0 | |
| 22/10/2024 |
9.48
|
383,460 | 9.56 | 9.56 | 9.32 | 0 | 2,000 | -0.0 | |
| 21/10/2024 |
9.48
|
362,960 | 9.32 | 9.64 | 9.24 | 0 | 2,400 | -0.0 | |
| 18/10/2024 |
9.32
|
442,101 | 9.16 | 9.40 | 9.16 | 16,900 | 2,000 | 0.2 | |
| 17/10/2024 |
9.32
|
383,400 | 9.08 | 9.32 | 8.99 | 3,000 | 0 | 0.0 | |
| 16/10/2024 |
9.08
|
309,916 | 9.16 | 9.16 | 8.99 | 14,100 | 0 | 0.2 | |
| 15/10/2024 |
9.16
|
550,010 | 9.08 | 9.16 | 8.99 | 19,600 | 0 | 0.2 | |
| 14/10/2024 |
9.08
|
613,410 | 9.08 | 9.16 | 9.08 | 70,400 | 0 | 0.8 | |
| 11/10/2024 |
9.16
|
429,605 | 9.08 | 9.16 | 9.08 | 73,800 | 0 | 0.8 | |
| 10/10/2024 |
9.08
|
590,913 | 8.99 | 9.16 | 8.91 | 80,400 | 0 | 0.9 | |
| 09/10/2024 |
8.99
|
440,400 | 8.99 | 8.99 | 8.83 | 64,400 | 1,100 | 0.7 | |
| 08/10/2024 |
8.99
|
362,022 | 8.91 | 8.99 | 8.83 | 600 | 100 | 0.0 | |
| 07/10/2024 |
8.99
|
298,300 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 | |
| 04/10/2024 |
8.99
|
350,300 | 8.99 | 8.99 | 8.75 | 2,600 | 1,700 | 0.0 | |
| 03/10/2024 |
9.08
|
300,400 | 8.99 | 9.08 | 8.91 | 0 | 4,400 | -0.0 | |
| 02/10/2024 |
9.08
|
253,320 | 8.99 | 9.08 | 8.91 | 0 | 300 | -0.0 | |
| 01/10/2024 |
9.08
|
342,800 | 8.91 | 9.08 | 8.91 | 0 | 0 | 0 | |
| 30/09/2024 |
8.99
|
187,810 | 8.99 | 9.08 | 8.91 | 500 | 0 | 0.0 | |
| 27/09/2024 |
9.08
|
349,310 | 9.16 | 9.24 | 9.08 | 300 | 2,500 | -0.0 | |
| 26/09/2024 |
9.08
|
356,800 | 9.08 | 9.08 | 8.99 | 500 | 0 | 0.0 | |
| 25/09/2024 |
9.16
|
302,458 | 9.08 | 9.16 | 8.91 | 3,900 | 0 | 0.0 | |
| 24/09/2024 |
9.16
|
403,401 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 | |
| 23/09/2024 |
9.16
|
277,802 | 9.08 | 9.16 | 8.99 | 1,700 | 0 | 0.0 | |
| 20/09/2024 |
9.16
|
302,158 | 8.91 | 9.16 | 8.91 | 10,400 | 6,100 | 0.0 | |
| 19/09/2024 |
9.08
|
367,700 | 9.08 | 9.08 | 8.91 | 0 | 1,000 | -0.0 | |
| 18/09/2024 |
9.08
|
310,611 | 9.08 | 9.08 | 8.91 | 1,300 | 0 | 0.0 | |
| 17/09/2024 |
9.08
|
185,204 | 8.91 | 9.08 | 8.83 | 0 | 2,900 | -0.0 | |
| 16/09/2024 |
8.91
|
423,805 | 8.91 | 8.91 | 8.75 | 4,200 | 35,700 | -0.3 | |
| 13/09/2024 |
8.99
|
538,209 | 8.91 | 9.08 | 8.91 | 15,800 | 48,300 | -0.4 | |
| 12/09/2024 |
9.08
|
418,101 | 9.08 | 9.16 | 8.91 | 1,700 | 15,100 | -0.1 | |
| 11/09/2024 |
9.16
|
441,930 | 9.16 | 9.24 | 8.91 | 1,000 | 28,100 | -0.3 | |
| 10/09/2024 |
9.32
|
446,737 | 9.40 | 9.40 | 9.16 | 1,900 | 14,600 | -0.1 | |
| 09/09/2024 |
9.40
|
363,432 | 9.40 | 9.48 | 9.08 | 0 | 0 | 0 | |