| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
0.15 | 1.27% | 2,376,200 | -25,835 | 0 |
11.60
12.40
11.90
|
|
2 tháng
(2026-06-01) |
1.38 | 12.94% | 8,524,100 | 8,565 | 0 |
10.62
12.55
11.90
|
|
3 tháng
(2026-05-04) |
2.13 | 21.52% | 10,456,600 | 12,265 | 0 |
9.87
12.55
11.90
|
|
6 tháng
(2026-02-02) |
1.21 | 11.20% | 14,269,700 | -443,535 | -3.9 |
9.46
12.55
11.90
|
|
12 tháng
(2025-08-05) |
1.46 | 13.83% | 46,413,700 | -309,135 | -1.6 |
9.46
13
11.90
|
|
24 tháng
(2024-08-12) |
4.59 | 62.02% | 117,961,300 | -266 | 2.4 |
7.35
13
11.90
|
|
36 tháng
(2023-08-16) |
6.88 | 134.60% | 152,712,620 | 70,934 | 3.3 |
4.80
13
11.90
|
|
60 tháng
(2022-11-07) |
7.36 | 158.87% | 152,712,620 | 70,934 | 3.3 |
4.64
13
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
8.50
|
182,200 | 8.50 | 8.54 | 8.42 | 3,900 | 500 | 0.0 | |
| 17/12/2024 |
8.46
|
163,400 | 8.42 | 8.50 | 8.38 | 0 | 600 | -0.0 | |
| 16/12/2024 |
8.42
|
183,100 | 8.58 | 8.63 | 8.38 | 0 | 1,300 | -0.0 | |
| 13/12/2024 |
8.58
|
142,500 | 8.63 | 8.67 | 8.54 | 0 | 8,800 | -0.1 | |
| 12/12/2024 |
8.63
|
146,200 | 8.71 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 11/12/2024 |
8.71
|
214,000 | 8.67 | 8.75 | 8.63 | 0 | 7,400 | -0.1 | |
| 10/12/2024 |
8.67
|
180,000 | 8.75 | 8.79 | 8.63 | 0 | 600 | -0.0 | |
| 09/12/2024 |
8.75
|
208,000 | 8.79 | 8.83 | 8.71 | 3,100 | 0 | 0.0 | |
| 06/12/2024 |
8.75
|
342,100 | 8.63 | 8.79 | 8.58 | 17,400 | 0 | 0.2 | |
| 05/12/2024 |
8.63
|
217,200 | 8.58 | 8.63 | 8.50 | 9,300 | 1,700 | 0.1 | |
| 04/12/2024 |
8.54
|
179,300 | 8.58 | 8.67 | 8.46 | 0 | 0 | 0 | |
| 03/12/2024 |
8.63
|
204,300 | 8.58 | 8.63 | 8.54 | 10,200 | 0 | 0.1 | |
| 02/12/2024 |
8.58
|
192,200 | 8.50 | 8.58 | 8.46 | 3,200 | 100 | 0.0 | |
| 29/11/2024 |
8.50
|
176,700 | 8.58 | 8.63 | 8.33 | 0 | 500 | -0.0 | |
| 28/11/2024 |
8.54
|
198,500 | 8.42 | 8.54 | 8.42 | 0 | 3,600 | -0.0 | |
| 27/11/2024 |
8.42
|
126,900 | 8.42 | 8.46 | 8.38 | 2,300 | 600 | 0.0 | |
| 26/11/2024 |
8.42
|
109,100 | 8.50 | 8.54 | 8.38 | 0 | 0 | 0 | |
| 25/11/2024 |
8.46
|
166,900 | 8.42 | 8.46 | 8.33 | 4,100 | 0 | 0.0 | |
| 22/11/2024 |
8.46
|
154,400 | 8.46 | 8.50 | 8.38 | 600 | 0 | 0.0 | |
| 21/11/2024 |
8.50
|
100,700 | 8.54 | 8.58 | 8.46 | 0 | 2,900 | -0.0 | |
| 20/11/2024 |
8.58
|
110,400 | 8.58 | 8.67 | 8.54 | 0 | 0 | 0 | |
| 19/11/2024 |
8.58
|
167,500 | 8.54 | 8.63 | 8.46 | 0 | 0 | 0 | |
| 18/11/2024 |
8.50
|
180,400 | 8.42 | 8.50 | 8.38 | 2,900 | 1,000 | 0.0 | |
| 15/11/2024 |
8.42
|
128,300 | 8.46 | 8.50 | 8.33 | 0 | 2,100 | -0.0 | |
| 14/11/2024 |
8.46
|
120,100 | 8.42 | 8.50 | 8.42 | 0 | 3,300 | -0.0 | |
| 13/11/2024 |
8.46
|
167,000 | 8.50 | 8.54 | 8.42 | 0 | 5,800 | -0.1 | |
| 12/11/2024 |
8.50
|
132,400 | 8.54 | 8.63 | 8.46 | 0 | 0 | 0 | |
| 11/11/2024 |
8.50
|
139,500 | 8.42 | 8.50 | 8.33 | 0 | 500 | -0.0 | |
| 08/11/2024 |
8.46
|
204,300 | 8.38 | 8.46 | 8.33 | 11,100 | 0 | 0.1 | |
| 07/11/2024 |
8.38
|
166,500 | 8.42 | 8.42 | 8.33 | 500 | 0 | 0.0 | |
| 06/11/2024 |
8.38
|
135,500 | 8.38 | 8.42 | 8.33 | 0 | 0 | 0 | |
| 05/11/2024 |
8.33
|
130,900 | 8.42 | 8.46 | 8.33 | 0 | 0 | 0 | |
| 04/11/2024 |
8.46
|
133,700 | 8.54 | 8.58 | 8.42 | 0 | 2,300 | -0.0 | |
| 01/11/2024 |
8.50
|
156,800 | 8.58 | 8.63 | 8.46 | 0 | 1,000 | -0.0 | |
| 31/10/2024 |
8.63
|
197,400 | 8.46 | 8.63 | 8.46 | 0 | 0 | 0 | |
| 30/10/2024 |
8.54
|
132,500 | 8.58 | 8.63 | 8.50 | 3,500 | 0 | 0.0 | |
| 29/10/2024 |
8.63
|
156,500 | 8.67 | 8.71 | 8.54 | 0 | 3,800 | -0.0 | |
| 28/10/2024 |
8.67
|
207,300 | 8.71 | 8.75 | 8.58 | 0 | 20,000 | -0.2 | |
| 25/10/2024 |
8.67
|
148,700 | 8.75 | 8.75 | 8.63 | 0 | 47,000 | -0.5 | |
| 24/10/2024 |
8.75
|
156,100 | 8.75 | 8.83 | 8.71 | 0 | 9,400 | -0.1 | |
| 23/10/2024 |
8.79
|
299,000 | 8.67 | 8.79 | 8.58 | 0 | 12,800 | -0.1 | |
| 22/10/2024 |
8.63
|
163,300 | 8.75 | 8.75 | 8.54 | 0 | 20,100 | -0.2 | |
| 21/10/2024 |
8.67
|
231,400 | 8.67 | 8.71 | 8.63 | 3,400 | 2,700 | 0.0 | |
| 18/10/2024 |
8.67
|
225,700 | 8.63 | 8.75 | 8.58 | 31,100 | 4,000 | 0.3 | |
| 17/10/2024 |
8.63
|
156,500 | 8.54 | 8.67 | 8.50 | 100 | 1,700 | -0.0 | |
| 16/10/2024 |
8.67
|
191,000 | 8.63 | 8.71 | 8.58 | 2,500 | 9,400 | -0.1 | |
| 15/10/2024 |
8.63
|
153,900 | 8.71 | 8.71 | 8.54 | 3,600 | 1,200 | 0.0 | |
| 14/10/2024 |
8.67
|
248,200 | 8.67 | 8.75 | 8.63 | 2,600 | 0 | 0.0 | |
| 11/10/2024 |
8.67
|
311,700 | 8.71 | 8.75 | 8.58 | 62,300 | 300 | 0.6 | |
| 10/10/2024 |
8.63
|
213,800 | 8.54 | 8.67 | 8.50 | 12,500 | 500 | 0.1 | |
| 09/10/2024 |
8.54
|
194,800 | 8.58 | 8.63 | 8.50 | 0 | 3,900 | -0.0 | |
| 08/10/2024 |
8.54
|
169,200 | 8.50 | 8.58 | 8.38 | 0 | 49,500 | -0.5 | |
| 07/10/2024 |
8.50
|
164,600 | 8.50 | 8.54 | 8.33 | 0 | 58,200 | -0.6 | |
| 04/10/2024 |
8.50
|
243,400 | 8.54 | 8.58 | 8.38 | 0 | 84,800 | -0.9 | |
| 03/10/2024 |
8.58
|
395,700 | 8.75 | 8.79 | 8.46 | 0 | 89,400 | -0.9 | |
| 02/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46) | |||||||||
| 02/10/2024 |
8.79
|
515,200 | 8.96 | 9.13 | 8.67 | 0 | 9,200 | -0.1 | |
| 01/10/2024 |
8.79
|
898,000 | 8.53 | 8.79 | 8.47 | 54,800 | 33,400 | 0.3 | |
| 30/09/2024 |
8.50
|
700,100 | 8.29 | 8.50 | 8.18 | 134,400 | 0 | 2.1 | |
| 27/09/2024 |
8.31
|
339,900 | 8.31 | 8.39 | 8.26 | 36,500 | 2,000 | 0.5 | |
| 26/09/2024 |
8.26
|
582,200 | 8.02 | 8.26 | 7.97 | 99,600 | 3,100 | 1.5 | |
| 25/09/2024 |
8.07
|
200,200 | 8.13 | 8.13 | 7.99 | 0 | 15,700 | -0.2 | |
| 24/09/2024 |
8.10
|
213,300 | 8.05 | 8.13 | 7.99 | 1,000 | 10,100 | -0.1 | |
| 23/09/2024 |
8.10
|
201,000 | 8.21 | 8.23 | 8.07 | 1,000 | 9,900 | -0.1 | |
| 20/09/2024 |
8.18
|
330,200 | 7.99 | 8.21 | 7.83 | 50,100 | 4,800 | 0.7 | |
| 19/09/2024 |
7.99
|
160,400 | 8.05 | 8.07 | 7.94 | 0 | 14,800 | -0.2 | |
| 18/09/2024 |
8.07
|
170,200 | 8.13 | 8.15 | 8.02 | 500 | 0 | 0.0 | |
| 17/09/2024 |
8.15
|
248,200 | 8.10 | 8.26 | 8.07 | 21,500 | 0 | 0.3 | |
| 16/09/2024 |
8.05
|
219,800 | 7.86 | 8.05 | 7.81 | 40,600 | 0 | 0.6 | |
| 13/09/2024 |
7.94
|
127,200 | 7.97 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 12/09/2024 |
8.02
|
197,000 | 8.31 | 8.34 | 8.02 | 0 | 0 | 0 | |
| 11/09/2024 |
8.31
|
139,300 | 8.47 | 8.50 | 8.26 | 0 | 0 | 0 | |
| 10/09/2024 |
8.45
|
304,900 | 8.42 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 09/09/2024 |
8.42
|
304,300 | 8.31 | 8.42 | 8.29 | 0 | 0 | 0 | |
| 06/09/2024 |
8.34
|
256,400 | 8.37 | 8.42 | 8.29 | 0 | 1,000 | -0.0 | |
| 05/09/2024 |
8.37
|
251,500 | 8.39 | 8.42 | 8.31 | 0 | 900 | -0.0 | |
| 04/09/2024 |
8.42
|
201,900 | 8.47 | 8.47 | 8.34 | 0 | 4,200 | -0.1 | |
| 30/08/2024 |
8.47
|
452,500 | 8.37 | 8.47 | 8.31 | 0 | 0 | 0 | |
| 29/08/2024 |
8.34
|
339,600 | 8.42 | 8.45 | 8.10 | 1,900 | 3,700 | -0.0 | |
| 28/08/2024 |
8.37
|
513,700 | 8.29 | 8.53 | 8.23 | 0 | 8,700 | -0.1 | |
| 27/08/2024 |
8.23
|
351,500 | 8.10 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 26/08/2024 |
8.13
|
250,600 | 8.13 | 8.18 | 7.99 | 3,700 | 1,000 | 0.0 | |
| 23/08/2024 |
8.15
|
276,200 | 8.26 | 8.29 | 8.15 | 0 | 1,900 | -0.0 | |
| 22/08/2024 |
8.29
|
452,100 | 8.21 | 8.31 | 8.07 | 8,200 | 9,200 | -0.0 | |
| 21/08/2024 |
8.21
|
386,700 | 7.99 | 8.21 | 7.97 | 900 | 7,900 | -0.1 | |
| 20/08/2024 |
8.02
|
293,500 | 8.05 | 8.10 | 7.94 | 0 | 15,500 | -0.2 | |
| 19/08/2024 |
8.07
|
680,800 | 7.78 | 8.18 | 7.67 | 1,300 | 800 | 0.0 | |
| 16/08/2024 |
7.75
|
526,900 | 7.33 | 7.75 | 7.33 | 22,100 | 9,400 | 0.2 | |
| 15/08/2024 |
7.35
|
167,800 | 7.38 | 7.41 | 7.33 | 0 | 0 | 0 | |
| 14/08/2024 |
7.38
|
180,200 | 7.38 | 7.46 | 7.33 | 400 | 1,200 | -0.0 | |
| 13/08/2024 |
7.35
|
174,700 | 7.35 | 7.38 | 7.30 | 0 | 4,000 | -0.1 | |
| 12/08/2024 |
7.41
|
151,800 | 7.35 | 7.41 | 7.25 | 0 | 3,400 | -0.0 | |
| 09/08/2024 |
7.41
|
351,300 | 7.49 | 7.54 | 7.33 | 400 | 0 | 0.0 | |
| 08/08/2024 |
7.54
|
477,100 | 7.51 | 7.62 | 7.49 | 300 | 0 | 0.0 | |
| 07/08/2024 |
7.49
|
570,600 | 7.19 | 7.49 | 7.14 | 32,600 | 3,300 | 0.4 | |
| 06/08/2024 |
7.19
|
227,600 | 7.14 | 7.22 | 7.11 | 0 | 0 | 0 | |
| 05/08/2024 |
7.19
|
327,200 | 7.27 | 7.30 | 7.14 | 100 | 1,100 | -0.0 | |
| 02/08/2024 |
7.30
|
337,300 | 7.25 | 7.33 | 7.22 | 3,300 | 0 | 0.0 | |
| 01/08/2024 |
7.33
|
357,600 | 7.33 | 7.35 | 7.19 | 0 | 36,000 | -0.5 | |
| 31/07/2024 |
7.30
|
363,800 | 7.33 | 7.38 | 7.27 | 0 | 300 | -0.0 | |
| 30/07/2024 |
7.35
|
512,000 | 7.27 | 7.46 | 7.22 | 33,200 | 0 | 0.4 | |