| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.15 | -10.18% | 53,437,100 | -1,820,610 | 0 |
10
11.35
10.30
|
|
2 tháng
(2026-06-04) |
-0.59 | -5.49% | 182,864,700 | -3,406,525 | 0 |
10
11.50
10.30
|
|
3 tháng
(2026-05-05) |
0.50 | 5.16% | 239,284,800 | -2,198,672 | 0 |
9.57
11.50
10.30
|
|
6 tháng
(2026-02-04) |
-0.07 | -0.66% | 329,277,100 | -3,441,763 | -36.7 |
9.04
11.50
10.30
|
|
12 tháng
(2025-08-08) |
-1.15 | -10.21% | 915,003,300 | -4,597,963 | -62.4 |
9.04
12.70
10.30
|
|
24 tháng
(2024-08-13) |
0.92 | 9.99% | 1,877,275,300 | -62,061,702 | -771.5 |
7.29
12.70
10.30
|
|
36 tháng
(2023-08-21) |
2.39 | 30.72% | 2,467,969,600 | -48,032,400 | -549.5 |
7.29
12.70
10.30
|
|
60 tháng
(2021-08-30) |
0.43 | 4.47% | 3,473,583,000 | -62,201,318 | -797.1 |
5.22
12.94
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
8.21
|
2,498,700 | 8.17 | 8.21 | 8.10 | 4,100 | 239,100 | -2.5 | |
| 18/12/2024 |
8.29
|
1,676,000 | 8.25 | 8.32 | 8.21 | 16,000 | 152,700 | -1.5 | |
| 17/12/2024 |
8.25
|
1,031,400 | 8.32 | 8.36 | 8.25 | 10,000 | 72,722 | -0.7 | |
| 16/12/2024 |
8.32
|
1,649,600 | 8.32 | 8.36 | 8.25 | 30,000 | 165,000 | -1.5 | |
| 13/12/2024 |
8.32
|
5,802,200 | 8.59 | 8.59 | 8.25 | 63,000 | 1,583,100 | -16.8 | |
| 12/12/2024 |
8.59
|
3,220,700 | 8.59 | 8.71 | 8.52 | 40,000 | 717,000 | -7.6 | |
| 11/12/2024 |
8.63
|
4,955,400 | 8.59 | 8.71 | 8.40 | 42,000 | 1,657,600 | -18.1 | |
| 10/12/2024 |
8.55
|
5,501,200 | 8.48 | 8.55 | 8.40 | 21,200 | 915,344 | -9.9 | |
| 09/12/2024 |
8.48
|
6,175,800 | 8.29 | 8.52 | 8.25 | 10,000 | 934,700 | -10.2 | |
| 06/12/2024 |
8.29
|
3,037,400 | 8.25 | 8.32 | 8.17 | 200,300 | 501,200 | -3.2 | |
| 05/12/2024 |
8.29
|
3,290,400 | 8.13 | 8.29 | 8.06 | 142,500 | 454,000 | -3.3 | |
| 04/12/2024 |
8.13
|
3,862,500 | 8.25 | 8.25 | 8.13 | 30,300 | 16,700 | 0.1 | |
| 03/12/2024 |
8.25
|
2,496,700 | 8.17 | 8.29 | 8.10 | 42,000 | 38,310 | 0.0 | |
| 02/12/2024 |
8.21
|
1,594,400 | 8.25 | 8.25 | 8.17 | 20,100 | 200,560 | -1.9 | |
| 29/11/2024 |
8.21
|
6,418,600 | 8.02 | 8.25 | 7.98 | 36,100 | 204,500 | -1.8 | |
| 28/11/2024 |
8.02
|
2,074,200 | 8.02 | 8.10 | 7.98 | 32,800 | 100 | 0.3 | |
| 27/11/2024 |
8.02
|
2,229,400 | 8.06 | 8.10 | 7.98 | 34,500 | 87,000 | -0.6 | |
| 26/11/2024 |
8.06
|
2,434,600 | 7.98 | 8.10 | 7.98 | 249,900 | 2,000 | 2.6 | |
| 25/11/2024 |
7.94
|
1,960,800 | 7.98 | 8.02 | 7.94 | 114,500 | 3,100 | 1.2 | |
| 22/11/2024 |
7.94
|
2,438,000 | 7.98 | 8.02 | 7.94 | 53,400 | 1,059 | 0.5 | |
| 21/11/2024 |
7.98
|
2,507,100 | 7.98 | 8.06 | 7.90 | 97,200 | 772,000 | -7.0 | |
| 20/11/2024 |
7.98
|
1,986,900 | 7.90 | 8.06 | 7.90 | 280,100 | 117,615 | 1.7 | |
| 19/11/2024 |
7.90
|
1,408,800 | 8.02 | 8.02 | 7.90 | 6,100 | 1,014 | 0.1 | |
| 18/11/2024 |
8.02
|
1,790,300 | 7.87 | 8.10 | 7.87 | 285,900 | 38,820 | 2.6 | |
| 15/11/2024 |
7.90
|
3,785,900 | 7.94 | 8.02 | 7.79 | 52,200 | 3,800 | 0.5 | |
| 14/11/2024 |
8.02
|
3,213,200 | 8.21 | 8.21 | 8.02 | 32,500 | 1,141,400 | -11.8 | |
| 13/11/2024 |
8.21
|
2,700,500 | 8.21 | 8.25 | 8.10 | 85,100 | 29,200 | 0.6 | |
| 12/11/2024 |
8.21
|
4,160,000 | 8.10 | 8.29 | 8.06 | 129,500 | 42,000 | 0.9 | |
| 11/11/2024 |
8.06
|
4,495,000 | 8.10 | 8.10 | 7.98 | 93,900 | 590,600 | -5.2 | |
| 08/11/2024 |
8.10
|
4,753,400 | 8.21 | 8.21 | 8.06 | 73,300 | 2,015,000 | -20.7 | |
| 07/11/2024 |
8.17
|
4,814,000 | 8.32 | 8.32 | 8.17 | 86,100 | 2,000,000 | -20.6 | |
| 06/11/2024 |
8.25
|
5,327,900 | 8.21 | 8.29 | 8.17 | 0 | 0 | 0 | |
| 05/11/2024 |
8.17
|
4,587,600 | 8.32 | 8.36 | 8.13 | 7,900 | 1,284,800 | -13.7 | |
| 04/11/2024 |
8.29
|
7,210,000 | 8.55 | 8.59 | 8.25 | 17,300 | 2,697,900 | -29.3 | |
| 01/11/2024 |
8.52
|
7,247,800 | 8.74 | 8.78 | 8.52 | 465,400 | 29,400 | 4.9 | |
| 31/10/2024 |
8.74
|
3,030,500 | 8.86 | 8.90 | 8.74 | 300 | 74,300 | -0.9 | |
| 30/10/2024 |
8.82
|
3,280,800 | 8.90 | 8.94 | 8.74 | 139,300 | 252,900 | -1.3 | |
| 29/10/2024 |
8.90
|
2,516,400 | 8.78 | 8.94 | 8.74 | 635,300 | 210,100 | 4.9 | |
| 28/10/2024 |
8.78
|
1,617,500 | 8.74 | 8.82 | 8.74 | 14,300 | 37,100 | -0.3 | |
| 25/10/2024 |
8.71
|
3,609,600 | 8.86 | 8.90 | 8.71 | 24,600 | 323,600 | -3.4 | |
| 24/10/2024 |
8.78
|
5,021,300 | 9.01 | 9.05 | 8.78 | 57,500 | 800,500 | -8.7 | |
| 23/10/2024 |
8.97
|
2,406,300 | 8.97 | 9.05 | 8.94 | 53,500 | 241,800 | -2.2 | |
| 22/10/2024 |
8.97
|
9,779,100 | 9.32 | 9.32 | 8.94 | 15,000 | 2,057,600 | -24.6 | |
| 21/10/2024 |
9.32
|
3,381,300 | 9.43 | 9.47 | 9.32 | 30,000 | 807,100 | -9.6 | |
| 18/10/2024 |
9.43
|
6,574,000 | 9.47 | 9.66 | 9.43 | 1,200 | 1,360,700 | -17.0 | |
| 17/10/2024 |
9.43
|
4,337,500 | 9.39 | 9.51 | 9.28 | 77,900 | 1,106,400 | -12.6 | |
| 16/10/2024 |
9.36
|
2,083,200 | 9.36 | 9.43 | 9.28 | 3,300 | 210,600 | -2.5 | |
| 15/10/2024 |
9.36
|
4,566,200 | 9.36 | 9.55 | 9.32 | 195,200 | 824,300 | -7.8 | |
| 14/10/2024 |
9.32
|
4,118,500 | 9.43 | 9.47 | 9.32 | 54,900 | 889,300 | -10.2 | |
| 11/10/2024 |
9.36
|
5,801,600 | 9.47 | 9.51 | 9.32 | 72,200 | 1,513,600 | -17.7 | |
| 10/10/2024 |
9.47
|
7,229,700 | 9.74 | 9.74 | 9.47 | 259,600 | 1,273,600 | -12.8 | |
| 09/10/2024 |
9.66
|
5,373,900 | 9.55 | 9.66 | 9.51 | 3,000 | 1,003,600 | -12.5 | |
| 08/10/2024 |
9.58
|
8,625,400 | 9.62 | 9.85 | 9.58 | 225,800 | 2,387,300 | -27.4 | |
| 07/10/2024 |
9.58
|
8,155,000 | 9.78 | 9.85 | 9.51 | 152,600 | 2,712,400 | -32.4 | |
| 04/10/2024 |
9.78
|
5,956,500 | 9.85 | 10.00 | 9.74 | 186,200 | 1,255,400 | -13.8 | |
| 03/10/2024 |
9.74
|
24,119,100 | 9.13 | 9.74 | 9.13 | 0 | 4,629,800 | -58.6 | |
| 02/10/2024 |
9.13
|
3,068,300 | 9.16 | 9.24 | 9.09 | 187,700 | 481,400 | -3.5 | |
| 01/10/2024 |
9.24
|
3,927,300 | 9.28 | 9.32 | 9.20 | 1,300 | 765,500 | -9.3 | |
| 30/09/2024 |
9.24
|
4,453,500 | 9.28 | 9.43 | 9.16 | 1,000 | 1,575,300 | -19.1 | |
| 27/09/2024 |
9.20
|
4,165,700 | 9.28 | 9.43 | 9.16 | 51,700 | 1,434,400 | -16.8 | |
| 26/09/2024 |
9.16
|
4,932,800 | 8.94 | 9.32 | 8.90 | 271,000 | 943,700 | -8.1 | |
| 25/09/2024 |
8.90
|
3,490,600 | 8.94 | 9.01 | 8.90 | 32,100 | 1,708,500 | -19.6 | |
| 24/09/2024 |
8.90
|
780,300 | 8.86 | 8.94 | 8.78 | 5,700 | 80,000 | -0.9 | |
| 23/09/2024 |
8.82
|
751,600 | 8.86 | 8.94 | 8.78 | 42,800 | 80,800 | -0.4 | |
| 20/09/2024 |
8.90
|
1,142,000 | 8.94 | 8.97 | 8.86 | 158,100 | 114,000 | 0.5 | |
| 19/09/2024 |
8.86
|
415,900 | 8.86 | 8.90 | 8.78 | 0 | 40,000 | -0.5 | |
| 18/09/2024 |
8.86
|
1,052,600 | 8.86 | 8.90 | 8.74 | 30,000 | 105,100 | -0.9 | |
| 17/09/2024 |
8.86
|
859,500 | 8.74 | 8.86 | 8.63 | 3,800 | 104,000 | -1.1 | |
| 16/09/2024 |
8.67
|
907,200 | 8.71 | 8.78 | 8.67 | 27,200 | 87,200 | -0.7 | |
| 13/09/2024 |
8.71
|
472,500 | 8.71 | 8.74 | 8.67 | 1,000 | 47,100 | -0.5 | |
| 12/09/2024 |
8.71
|
563,400 | 8.71 | 8.74 | 8.67 | 0 | 55,000 | -0.6 | |
| 11/09/2024 |
8.63
|
1,647,400 | 8.78 | 8.86 | 8.63 | 900 | 1,010,400 | -11.5 | |
| 10/09/2024 |
8.78
|
633,900 | 8.90 | 8.94 | 8.78 | 100 | 23,900 | -0.3 | |
| 09/09/2024 |
8.86
|
483,500 | 8.86 | 8.90 | 8.82 | 0 | 0 | 0 | |
| 06/09/2024 |
8.86
|
886,400 | 8.94 | 8.94 | 8.82 | 100 | 68,100 | -0.8 | |
| 05/09/2024 |
8.94
|
1,094,400 | 9.01 | 9.09 | 8.90 | 9,100 | 567,200 | -6.6 | |
| 04/09/2024 |
8.97
|
1,275,900 | 9.01 | 9.05 | 8.90 | 2,500 | 205,600 | -2.4 | |
| 30/08/2024 |
9.09
|
771,800 | 9.24 | 9.24 | 9.09 | 3,000 | 52,100 | -0.6 | |
| 29/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/08/2024 |
9.16
|
2,207,500 | 9.20 | 9.32 | 9.16 | 2,200 | 220,100 | -2.6 | |
| 28/08/2024 |
9.13
|
2,486,000 | 9.07 | 9.16 | 9.07 | 78,500 | 501,000 | -6.0 | |
| 27/08/2024 |
9.07
|
3,111,700 | 9.20 | 9.23 | 9.07 | 25,000 | 1,810,800 | -25.6 | |
| 26/08/2024 |
9.20
|
2,278,800 | 9.26 | 9.26 | 9.20 | 12,200 | 1,237,700 | -17.8 | |
| 23/08/2024 |
9.23
|
3,507,400 | 9.29 | 9.36 | 9.20 | 88,700 | 1,526,800 | -20.9 | |
| 22/08/2024 |
9.23
|
3,222,400 | 9.26 | 9.36 | 9.20 | 56,700 | 2,274,100 | -32.2 | |
| 21/08/2024 |
9.23
|
2,132,200 | 9.23 | 9.23 | 9.16 | 128,200 | 779,400 | -9.4 | |
| 20/08/2024 |
9.20
|
2,607,100 | 9.23 | 9.29 | 9.16 | 584,100 | 897,500 | -4.5 | |
| 19/08/2024 |
9.23
|
1,072,400 | 9.29 | 9.29 | 9.16 | 57,400 | 136,400 | -1.1 | |
| 16/08/2024 |
9.20
|
3,355,100 | 9.29 | 9.32 | 9.16 | 182,900 | 751,100 | -8.2 | |
| 15/08/2024 |
9.16
|
459,700 | 9.26 | 9.26 | 9.16 | 0 | 147,300 | -2.1 | |
| 14/08/2024 |
9.26
|
903,900 | 9.26 | 9.29 | 9.20 | 488,400 | 428,800 | 0.9 | |
| 13/08/2024 |
9.23
|
2,146,900 | 9.26 | 9.36 | 9.16 | 400 | 373,300 | -5.4 | |
| 12/08/2024 |
9.26
|
1,118,800 | 9.16 | 9.29 | 9.16 | 0 | 575,800 | -8.4 | |
| 09/08/2024 |
9.20
|
1,179,900 | 9.13 | 9.26 | 9.10 | 54,200 | 271,400 | -3.1 | |
| 08/08/2024 |
9.10
|
1,672,500 | 8.97 | 9.13 | 8.94 | 43,400 | 150,300 | -1.5 | |
| 07/08/2024 |
9.07
|
1,611,800 | 9.04 | 9.13 | 8.88 | 75,400 | 10,700 | 0.9 | |
| 06/08/2024 |
9.04
|
1,963,300 | 8.78 | 9.07 | 8.69 | 359,400 | 28,600 | 4.7 | |
| 05/08/2024 |
8.81
|
2,718,200 | 9.23 | 9.23 | 8.75 | 15,000 | 38,000 | -0.3 | |
| 02/08/2024 |
9.32
|
2,466,800 | 9.10 | 9.32 | 9.04 | 99,800 | 100 | 1.4 | |
| 01/08/2024 |
9.20
|
1,048,800 | 9.26 | 9.26 | 9.13 | 53,500 | 31,700 | 0.3 | |
| 31/07/2024 |
9.23
|
3,239,900 | 9.36 | 9.36 | 9.16 | 13,900 | 413,700 | -5.8 | |