| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.95 | -10.37% | 843,576,700 | -13,738,395 | 0 |
16.85
19.25
17.05
|
|
2 tháng
(2026-04-13) |
-1.20 | -6.65% | 1,594,017,000 | -6,752,447 | 0 |
16.35
19.35
17.05
|
|
3 tháng
(2026-03-16) |
0.65 | 4.01% | 2,306,790,900 | 9,153,007 | -84.1 |
15.35
19.35
17.05
|
|
6 tháng
(2025-12-15) |
-1.56 | -8.48% | 4,738,858,300 | 8,580,807 | -124.0 |
15.35
21.96
17.05
|
|
12 tháng
(2025-06-17) |
6.27 | 59.32% | 10,408,941,300 | -39,168,490 | -1,956.0 |
10.51
33.44
17.05
|
|
24 tháng
(2024-06-24) |
6.11 | 56.84% | 17,187,078,100 | 26,119,896 | -1,371.0 |
7.27
33.44
17.05
|
|
36 tháng
(2023-06-28) |
9.61 | 132.82% | 24,283,170,700 | 45,774,060 | -971.3 |
6.88
33.44
17.05
|
|
60 tháng
(2021-07-08) |
10.57 | 168.28% | 28,590,635,300 | 46,385,628 | -1,043.2 |
2.96
33.44
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
8.73
|
14,315,000 | 8.85 | 8.89 | 8.69 | 38,000 | 705,300 | -7.3 | |
| 29/10/2024 |
8.85
|
14,649,800 | 8.85 | 8.97 | 8.81 | 200 | 363,900 | -4.0 | |
| 28/10/2024 |
8.81
|
32,908,200 | 8.85 | 8.93 | 8.77 | 502,900 | 2,147,600 | -18.1 | |
| 25/10/2024 |
8.93
|
11,382,400 | 9.13 | 9.13 | 8.93 | 12,400 | 939,500 | -10.4 | |
| 24/10/2024 |
9.05
|
15,051,100 | 9.21 | 9.21 | 9.05 | 4,600 | 812,300 | -9.2 | |
| 23/10/2024 |
9.21
|
8,938,400 | 9.25 | 9.29 | 9.17 | 2,900 | 77,700 | -0.9 | |
| 22/10/2024 |
9.25
|
14,411,300 | 9.29 | 9.41 | 9.17 | 16,800 | 550,500 | -6.2 | |
| 21/10/2024 |
9.29
|
29,166,500 | 9.17 | 9.49 | 9.09 | 1,235,400 | 17,700 | 14.0 | |
| 18/10/2024 |
9.17
|
8,806,800 | 9.33 | 9.33 | 9.17 | 27,700 | 453,400 | -4.9 | |
| 17/10/2024 |
9.21
|
16,469,900 | 9.13 | 9.21 | 8.97 | 1,435,600 | 984,000 | 5.1 | |
| 16/10/2024 |
9.09
|
20,853,900 | 9.13 | 9.25 | 9.01 | 46,400 | 2,168,500 | -24.1 | |
| 15/10/2024 |
9.09
|
19,077,300 | 9.25 | 9.33 | 9.09 | 51,700 | 2,002,800 | -22.3 | |
| 14/10/2024 |
9.25
|
47,401,800 | 9.61 | 9.69 | 9.17 | 62,800 | 2,027,800 | -23.0 | |
| 11/10/2024 |
9.57
|
12,856,900 | 9.53 | 9.57 | 9.49 | 221,800 | 98,800 | 1.5 | |
| 10/10/2024 |
9.53
|
27,572,900 | 9.77 | 9.81 | 9.45 | 528,400 | 1,028,800 | -5.9 | |
| 09/10/2024 |
9.69
|
18,933,100 | 9.69 | 9.81 | 9.57 | 823,200 | 614,800 | 2.5 | |
| 08/10/2024 |
9.65
|
27,947,000 | 9.53 | 9.77 | 9.41 | 2,727,600 | 595,700 | 25.7 | |
| 07/10/2024 |
9.53
|
11,837,800 | 9.53 | 9.61 | 9.41 | 206,600 | 275,300 | -0.8 | |
| 04/10/2024 |
9.49
|
14,097,600 | 9.53 | 9.61 | 9.45 | 588,200 | 31,200 | 6.6 | |
| 03/10/2024 |
9.53
|
36,110,100 | 9.89 | 9.93 | 9.41 | 476,500 | 779,100 | -3.8 | |
| 02/10/2024 |
9.81
|
21,606,200 | 9.89 | 9.97 | 9.77 | 683,800 | 22,200 | 8.1 | |
| 01/10/2024 |
9.93
|
50,102,400 | 9.73 | 10.17 | 9.65 | 362,800 | 258,300 | 1.3 | |
| 30/09/2024 |
9.65
|
23,709,300 | 9.61 | 9.81 | 9.49 | 575,400 | 210,200 | 4.3 | |
| 27/09/2024 |
9.57
|
23,206,000 | 9.65 | 9.77 | 9.53 | 315,800 | 116,300 | 2.4 | |
| 26/09/2024 |
9.61
|
19,666,300 | 9.69 | 9.73 | 9.57 | 2,284,500 | 329,700 | 23.4 | |
| 25/09/2024 |
9.65
|
39,869,600 | 9.21 | 9.65 | 9.21 | 4,305,700 | 131,200 | 49.2 | |
| 24/09/2024 |
9.17
|
7,783,800 | 9.17 | 9.21 | 9.09 | 869,900 | 22,400 | 9.6 | |
| 23/09/2024 |
9.13
|
9,292,300 | 9.17 | 9.21 | 9.09 | 1,124,200 | 5,000 | 12.7 | |
| 20/09/2024 |
9.05
|
34,788,200 | 9.25 | 9.33 | 9.05 | 3,194,700 | 20,160,100 | -190.8 | |
| 19/09/2024 |
9.17
|
8,365,000 | 9.21 | 9.25 | 9.09 | 6,600 | 18,000 | -0.1 | |
| 18/09/2024 |
9.13
|
15,519,400 | 9.13 | 9.33 | 9.09 | 9,300 | 707,700 | -8.0 | |
| 17/09/2024 |
9.09
|
10,040,600 | 8.89 | 9.09 | 8.89 | 72,300 | 453,600 | -4.3 | |
| 16/09/2024 |
8.89
|
12,148,800 | 9.17 | 9.17 | 8.89 | 7,200 | 643,000 | -7.2 | |
| 13/09/2024 |
9.09
|
11,841,900 | 9.17 | 9.25 | 9.05 | 711,600 | 83,500 | 7.1 | |
| 12/09/2024 |
9.05
|
8,021,600 | 9.25 | 9.29 | 9.05 | 42,700 | 0 | 0.5 | |
| 11/09/2024 |
9.09
|
14,810,100 | 9.13 | 9.25 | 8.97 | 529,700 | 47,600 | 5.4 | |
| 10/09/2024 |
9.13
|
21,326,400 | 9.49 | 9.49 | 9.05 | 886,000 | 366,800 | 5.8 | |
| 09/09/2024 |
9.37
|
14,059,000 | 9.49 | 9.49 | 9.29 | 0 | 0 | 0 | |
| 06/09/2024 |
9.49
|
17,922,300 | 9.57 | 9.61 | 9.37 | 29,200 | 146,300 | -1.4 | |
| 05/09/2024 |
9.57
|
20,041,100 | 9.77 | 9.81 | 9.49 | 406,900 | 15,000 | 4.7 | |
| 04/09/2024 |
9.65
|
20,352,200 | 9.57 | 9.73 | 9.53 | 1,139,000 | 29,600 | 13.3 | |
| 30/08/2024 |
9.77
|
40,942,100 | 9.81 | 9.81 | 9.57 | 202,600 | 31,200 | 2.1 | |
| 29/08/2024 |
9.77
|
54,515,500 | 9.73 | 9.93 | 9.57 | 51,600 | 16,100 | 0.4 | |
| 28/08/2024 |
9.69
|
36,321,300 | 9.61 | 9.69 | 9.37 | 45,600 | 609,400 | -6.7 | |
| 27/08/2024 |
9.57
|
26,442,400 | 9.73 | 9.77 | 9.49 | 2,800 | 1,317,200 | -15.7 | |
| 26/08/2024 |
9.77
|
31,266,200 | 9.89 | 9.97 | 9.69 | 4,100 | 56,700 | -0.6 | |
| 23/08/2024 |
9.77
|
28,508,900 | 9.77 | 9.85 | 9.57 | 14,400 | 273,400 | -3.1 | |
| 22/08/2024 |
9.77
|
18,601,500 | 9.85 | 9.85 | 9.69 | 69,900 | 356,300 | -3.5 | |
| 21/08/2024 |
9.85
|
22,595,700 | 9.73 | 9.85 | 9.61 | 26,000 | 356,000 | -4.0 | |
| 20/08/2024 |
9.77
|
37,741,700 | 9.65 | 9.93 | 9.45 | 152,500 | 254,800 | -1.3 | |
| 19/08/2024 |
9.65
|
25,136,700 | 9.81 | 9.85 | 9.53 | 3,900 | 556,000 | -6.6 | |
| 16/08/2024 |
9.61
|
55,165,900 | 9.05 | 9.61 | 9.01 | 404,300 | 735,000 | -3.8 | |
| 15/08/2024 |
9.01
|
15,148,700 | 8.97 | 9.01 | 8.77 | 308,200 | 209,500 | 1.1 | |
| 14/08/2024 |
8.93
|
17,980,300 | 9.21 | 9.21 | 8.89 | 555,300 | 436,800 | 1.3 | |
| 13/08/2024 |
9.13
|
15,174,500 | 9.25 | 9.25 | 8.97 | 638,900 | 5,100 | 7.2 | |
| 12/08/2024 |
9.25
|
13,020,800 | 9.17 | 9.25 | 9.09 | 815,000 | 195,700 | 7.0 | |
| 09/08/2024 |
9.13
|
21,616,400 | 9.09 | 9.21 | 8.97 | 147,100 | 321,600 | -2.0 | |
| 08/08/2024 |
8.93
|
11,727,900 | 8.85 | 9.13 | 8.85 | 113,900 | 604,600 | -5.5 | |
| 07/08/2024 |
8.97
|
11,779,100 | 9.05 | 9.05 | 8.81 | 54,500 | 1,111,200 | -11.7 | |
| 06/08/2024 |
8.97
|
15,203,300 | 8.97 | 9.05 | 8.73 | 52,300 | 283,500 | -2.5 | |
| 05/08/2024 |
8.73
|
24,602,800 | 8.97 | 9.25 | 8.65 | 192,400 | 356,200 | -1.8 | |
| 02/08/2024 |
9.25
|
24,816,400 | 8.93 | 9.29 | 8.85 | 800,400 | 4,748,800 | -44.5 | |
| 01/08/2024 |
8.97
|
32,787,900 | 9.29 | 9.29 | 8.77 | 1,237,300 | 7,532,700 | -71.3 | |
| 31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
| 31/07/2024 |
9.05
|
28,663,500 | 9.05 | 9.05 | 8.93 | 25,100 | 1,073,700 | -11.8 | |
| 30/07/2024 |
8.49
|
39,949,300 | 8.94 | 8.94 | 8.49 | 5,016,200 | 510,400 | 63.2 | |
| 29/07/2024 |
8.94
|
22,024,400 | 8.94 | 9.14 | 8.91 | 5,016,200 | 510,400 | 63.2 | |
| 26/07/2024 |
8.88
|
20,236,800 | 9.14 | 9.14 | 8.78 | 1,492,200 | 3,047,000 | -21.7 | |
| 25/07/2024 |
9.04
|
9,187,300 | 9.33 | 9.33 | 9.01 | 28,200 | 1,309,400 | -18.2 | |
| 24/07/2024 |
9.33
|
18,622,400 | 8.72 | 9.36 | 8.72 | 1,232,400 | 354,300 | 12.0 | |
| 23/07/2024 |
8.97
|
31,441,600 | 9.62 | 9.65 | 8.94 | 1,162,472 | 202,200 | 13.5 | |
| 22/07/2024 |
9.49
|
27,572,200 | 9.91 | 10.00 | 9.49 | 1,259,200 | 28,000 | 18.4 | |
| 19/07/2024 |
10.16
|
55,222,400 | 10.84 | 10.87 | 10.16 | 438,200 | 1,849,400 | -23.5 | |
| 18/07/2024 |
10.90
|
7,969,300 | 10.74 | 10.90 | 10.55 | 16,900 | 141,500 | -2.1 | |
| 17/07/2024 |
10.68
|
14,003,900 | 11.00 | 11.07 | 10.58 | 49,700 | 815,200 | -12.9 | |
| 16/07/2024 |
10.87
|
8,490,500 | 10.90 | 11.07 | 10.84 | 125,200 | 4,000 | 2.1 | |
| 15/07/2024 |
10.84
|
5,485,800 | 10.90 | 10.94 | 10.81 | 246,200 | 0 | 4.2 | |
| 12/07/2024 |
10.84
|
9,459,200 | 11.10 | 11.13 | 10.84 | 8,500 | 47,500 | -0.7 | |
| 11/07/2024 |
11.07
|
9,638,400 | 11.03 | 11.13 | 10.97 | 473,500 | 4,900 | 8.1 | |
| 10/07/2024 |
10.94
|
6,093,700 | 11.10 | 11.13 | 10.94 | 15,300 | 88,900 | -1.3 | |
| 09/07/2024 |
11.10
|
13,005,100 | 10.81 | 11.13 | 10.81 | 657,400 | 83,200 | 9.8 | |
| 08/07/2024 |
10.81
|
6,437,900 | 10.90 | 10.97 | 10.78 | 9,000 | 239,700 | -3.9 | |
| 05/07/2024 |
10.81
|
6,754,800 | 10.94 | 10.94 | 10.74 | 12,800 | 3,400 | 0.2 | |
| 04/07/2024 |
10.90
|
6,217,500 | 11.00 | 11.13 | 10.87 | 20,400 | 30,700 | -0.2 | |
| 03/07/2024 |
10.97
|
7,895,700 | 10.84 | 11.03 | 10.84 | 64,000 | 31,300 | 0.6 | |
| 02/07/2024 |
10.84
|
5,463,100 | 10.74 | 10.84 | 10.71 | 18,000 | 64,800 | -0.8 | |
| 01/07/2024 |
10.68
|
6,408,700 | 10.61 | 10.71 | 10.45 | 329,200 | 348,500 | -0.3 | |
| 28/06/2024 |
10.55
|
15,197,200 | 10.81 | 10.87 | 10.42 | 45,200 | 1,645,000 | -26.4 | |
| 27/06/2024 |
10.81
|
7,150,700 | 10.81 | 10.90 | 10.71 | 29,300 | 106,800 | -1.3 | |
| 26/06/2024 |
10.81
|
7,789,700 | 10.81 | 10.97 | 10.74 | 2,400 | 242,600 | -4.0 | |
| 25/06/2024 |
10.81
|
10,805,700 | 10.81 | 10.90 | 10.71 | 927,200 | 421,800 | 8.5 | |
| 24/06/2024 |
10.74
|
33,192,500 | 11.26 | 11.32 | 10.68 | 533,800 | 447,900 | 1.4 | |
| 21/06/2024 |
11.26
|
15,258,900 | 11.35 | 11.45 | 11.26 | 18,800 | 1,345,300 | -23.3 | |
| 20/06/2024 |
11.32
|
22,939,200 | 11.68 | 11.68 | 11.32 | 40,200 | 766,700 | -13.0 | |
| 19/06/2024 |
11.61
|
15,750,500 | 11.71 | 11.77 | 11.58 | 2,800 | 688,000 | -12.4 | |
| 18/06/2024 |
11.71
|
13,424,600 | 11.80 | 11.87 | 11.68 | 2,400 | 119,300 | -2.1 | |
| 17/06/2024 |
11.71
|
17,129,000 | 11.71 | 11.84 | 11.61 | 12,000 | 757,500 | -13.6 | |
| 14/06/2024 |
11.71
|
32,262,000 | 12.26 | 12.35 | 11.71 | 114,400 | 52,900 | 1.1 | |
| 13/06/2024 |
12.16
|
15,162,300 | 12.35 | 12.38 | 12.16 | 13,000 | 16,000 | -0.1 | |
| 12/06/2024 |
12.26
|
50,539,200 | 11.87 | 12.38 | 11.84 | 954,500 | 727,700 | 4.1 | |
| 11/06/2024 |
11.80
|
17,089,900 | 11.80 | 11.84 | 11.64 | 313,300 | 1,506,000 | -21.7 | |