| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.50 | -5.26% | 1,120,900 | 0 | 0 |
8.90
9.50
9
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.10% | 3,359,000 | -500 | 0 |
8.90
10
9
|
|
3 tháng
(2026-03-19) |
0.80 | 9.76% | 6,729,600 | -500 | 0 |
8.20
10
9
|
|
6 tháng
(2025-12-19) |
-0.20 | -2.17% | 12,862,700 | -5,000 | -0.0 |
7.90
10
9
|
|
12 tháng
(2025-06-23) |
2.14 | 31.25% | 47,035,800 | -6,100 | -0.1 |
6.86
12
9
|
|
24 tháng
(2024-06-27) |
-1.07 | -10.61% | 83,464,958 | -15,701 | -0.1 |
5.62
12
9
|
|
36 tháng
(2023-07-03) |
1.11 | 14.05% | 182,645,938 | -16,166 | -0.1 |
5.62
12.34
9
|
|
60 tháng
(2021-07-13) |
-3.71 | -29.20% | 453,912,511 | -284,360 | -5.8 |
4.86
21.59
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2024 |
7.43
|
303,638 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 | |
| 01/11/2024 |
7.43
|
27,337 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 31/10/2024 |
7.52
|
50,753 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 30/10/2024 |
7.52
|
151,860 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 | |
| 29/10/2024 |
7.52
|
53,110 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 | |
| 28/10/2024 |
7.52
|
73,412 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 | |
| 25/10/2024 |
7.62
|
111,484 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 | |
| 24/10/2024 |
7.71
|
73,885 | 7.81 | 7.90 | 7.62 | 0 | 0 | 0 | |
| 23/10/2024 |
7.81
|
52,329 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 | |
| 22/10/2024 |
7.90
|
215,167 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 21/10/2024 |
7.81
|
63,161 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 18/10/2024 |
7.90
|
28,568 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 17/10/2024 |
7.90
|
86,309 | 8 | 8 | 7.71 | 0 | 0 | 0 | |
| 16/10/2024 |
7.90
|
94,122 | 7.33 | 8.10 | 7.33 | 0 | 0 | 0 | |
| 15/10/2024 |
8.10
|
208,741 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 14/10/2024 |
8.10
|
122,966 | 8.19 | 8.19 | 8 | 0 | 0 | 0 | |
| 11/10/2024 |
8.19
|
105,142 | 8.10 | 8.29 | 8 | 0 | 0 | 0 | |
| 10/10/2024 |
8.19
|
165,141 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 09/10/2024 |
8.19
|
90,834 | 8.10 | 8.19 | 8 | 0 | 0 | 0 | |
| 08/10/2024 |
8.10
|
66,467 | 7.62 | 8.19 | 7.43 | 0 | 0 | 0 | |
| 07/10/2024 |
8.10
|
90,188 | 8.19 | 8.19 | 8 | 0 | 0 | 0 | |
| 04/10/2024 |
8.19
|
61,171 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 | |
| 03/10/2024 |
8.19
|
234,514 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 | |
| 02/10/2024 |
8.29
|
55,130 | 8.29 | 8.38 | 8.19 | 0 | 1 | -0.0 | |
| 01/10/2024 |
8.29
|
450,152 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 30/09/2024 |
8.29
|
179,961 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 27/09/2024 |
8.29
|
218,302 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 26/09/2024 |
8.38
|
75,618 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 25/09/2024 |
8.38
|
221,723 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 24/09/2024 |
8.38
|
90,304 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 23/09/2024 |
8.38
|
90,959 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 20/09/2024 |
8.19
|
32,220 | 8.29 | 8.29 | 8.19 | 0 | 0 | 0 | |
| 19/09/2024 |
8.29
|
111,062 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 18/09/2024 |
8.19
|
116,531 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 17/09/2024 |
8.29
|
140,976 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 16/09/2024 |
8.29
|
72,966 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 13/09/2024 |
8.29
|
45,826 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 12/09/2024 |
8.29
|
23,200 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 11/09/2024 |
8.10
|
175,967 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 | |
| 10/09/2024 |
8.29
|
27,738 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 09/09/2024 |
8.29
|
48,187 | 8.29 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 06/09/2024 |
8.38
|
14,346 | 8.29 | 8.38 | 8.19 | 0 | 0 | 0 | |
| 05/09/2024 |
8.38
|
63,528 | 8.38 | 8.48 | 8.19 | 0 | 0 | 0 | |
| 04/09/2024 |
8.38
|
37,209 | 8.19 | 8.38 | 8.10 | 0 | 1,200 | -0.0 | |
| 30/08/2024 |
8.29
|
84,685 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 29/08/2024 |
8.38
|
65,464 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 | |
| 28/08/2024 |
8.38
|
50,422 | 8.38 | 8.48 | 8.29 | 0 | 0 | 0 | |
| 27/08/2024 |
8.38
|
144,417 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 | |
| 26/08/2024 |
8.57
|
285,333 | 8.57 | 8.67 | 8.38 | 0 | 0 | 0 | |
| 23/08/2024 |
8.57
|
136,877 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 22/08/2024 |
8.67
|
56,845 | 8.86 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 21/08/2024 |
8.86
|
211,233 | 8.57 | 8.95 | 8.57 | 0 | 0 | 0 | |
| 20/08/2024 |
8.67
|
113,329 | 8.48 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 19/08/2024 |
8.48
|
91,577 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 | |
| 16/08/2024 |
8.57
|
269,790 | 8.29 | 8.57 | 8.10 | 0 | 2,200 | -0.0 | |
| 15/08/2024 |
8.29
|
157,184 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 | |
| 14/08/2024 |
8.48
|
51,800 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 13/08/2024 |
8.48
|
284,757 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 | |
| 12/08/2024 |
8.29
|
107,365 | 8.29 | 8.38 | 8.10 | 0 | 0 | 0 | |
| 09/08/2024 |
8.29
|
34,981 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 08/08/2024 |
8.10
|
103,476 | 8.10 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 07/08/2024 |
8.10
|
57,481 | 8 | 8.10 | 7.81 | 0 | 0 | 0 | |
| 06/08/2024 |
8
|
151,014 | 8 | 8 | 7.71 | 0 | 0 | 0 | |
| 05/08/2024 |
7.81
|
762,082 | 8.48 | 8.57 | 7.71 | 0 | 0 | 0 | |
| 02/08/2024 |
8.48
|
221,857 | 8.57 | 8.67 | 8.19 | 0 | 0 | 0 | |
| 01/08/2024 |
8.67
|
170,156 | 8.95 | 9.05 | 8.57 | 0 | 0 | 0 | |
| 31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/07/2024 |
8.95
|
116,258 | 8.95 | 9.05 | 8.86 | 0 | 0 | 0 | |
| 30/07/2024 |
8.89
|
128,146 | 8.89 | 8.98 | 8.71 | 0 | 0 | 0 | |
| 29/07/2024 |
8.98
|
228,411 | 8.89 | 9.07 | 8.80 | 0 | 0 | 0 | |
| 26/07/2024 |
8.80
|
59,228 | 8.71 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 25/07/2024 |
8.71
|
80,145 | 8.80 | 8.89 | 8.71 | 0 | 0 | 0 | |
| 24/07/2024 |
8.80
|
165,071 | 8.62 | 8.80 | 8.53 | 0 | 0 | 0 | |
| 23/07/2024 |
8.71
|
379,889 | 9.07 | 9.25 | 8.53 | 0 | 0 | 0 | |
| 22/07/2024 |
8.80
|
552,230 | 9.52 | 9.71 | 8.80 | 0 | 0 | 0 | |
| 19/07/2024 |
9.71
|
173,505 | 9.71 | 9.71 | 9.43 | 0 | 0 | 0 | |
| 18/07/2024 |
9.71
|
354,105 | 9.98 | 10.07 | 9.52 | 0 | 0 | 0 | |
| 17/07/2024 |
9.98
|
332,417 | 10.34 | 10.34 | 9.52 | 0 | 0 | 0 | |
| 16/07/2024 |
10.25
|
171,538 | 10.34 | 10.43 | 10.25 | 0 | 0 | 0 | |
| 15/07/2024 |
10.34
|
114,705 | 10.25 | 10.34 | 10.25 | 0 | 0 | 0 | |
| 12/07/2024 |
10.25
|
185,300 | 10.25 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 11/07/2024 |
10.16
|
144,304 | 10.25 | 10.34 | 10.16 | 0 | 0 | 0 | |
| 10/07/2024 |
10.25
|
948,216 | 10.25 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 09/07/2024 |
10.25
|
94,826 | 10.25 | 10.34 | 10.16 | 0 | 0 | 0 | |
| 08/07/2024 |
10.25
|
88,602 | 10.25 | 10.43 | 10.16 | 0 | 0 | 0 | |
| 05/07/2024 |
10.25
|
1,271,242 | 9.98 | 10.25 | 9.71 | 0 | 0 | 0 | |
| 04/07/2024 |
9.98
|
167,444 | 10.07 | 10.07 | 9.89 | 0 | 0 | 0 | |
| 03/07/2024 |
10.07
|
45,404 | 10.07 | 10.07 | 9.98 | 0 | 0 | 0 | |
| 02/07/2024 |
10.07
|
63,451 | 9.98 | 10.07 | 9.89 | 0 | 0 | 0 | |
| 01/07/2024 |
9.98
|
90,927 | 9.98 | 10.07 | 9.80 | 0 | 0 | 0 | |
| 28/06/2024 |
9.98
|
87,963 | 10.07 | 10.07 | 9.89 | 0 | 0 | 0 | |
| 27/06/2024 |
10.07
|
134,897 | 10.16 | 10.16 | 9.98 | 0 | 0 | 0 | |
| 26/06/2024 |
9.98
|
129,338 | 10.07 | 10.16 | 9.89 | 0 | 0 | 0 | |
| 25/06/2024 |
10.07
|
272,790 | 10.16 | 10.25 | 9.89 | 0 | 0 | 0 | |
| 24/06/2024 |
10.16
|
424,907 | 10.43 | 10.43 | 10.07 | 0 | 0 | 0 | |
| 21/06/2024 |
10.43
|
241,996 | 10.52 | 10.52 | 10.34 | 0 | 0 | 0 | |
| 20/06/2024 |
10.52
|
335,749 | 10.43 | 10.61 | 10.34 | 0 | 0 | 0 | |
| 19/06/2024 |
10.52
|
271,435 | 10.61 | 10.70 | 10.34 | 0 | 0 | 0 | |
| 18/06/2024 |
10.52
|
139,985 | 10.43 | 10.61 | 10.34 | 0 | 0 | 0 | |
| 17/06/2024 |
10.43
|
236,222 | 10.43 | 10.61 | 10.34 | 0 | 0 | 0 | |
| 14/06/2024 |
10.52
|
323,314 | 10.88 | 10.88 | 10.52 | 0 | 0 | 0 | |