| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-4.70 | -27.81% | 901,903,500 | -25,616,465 | 0 |
11.75
17.10
13.05
|
|
2 tháng
(2026-06-01) |
-5.70 | -31.84% | 1,538,245,400 | -35,985,538 | 0 |
11.75
18
13.05
|
|
3 tháng
(2026-05-04) |
-4.65 | -27.60% | 2,470,982,300 | -33,961,811 | 0 |
11.75
19.35
13.05
|
|
6 tháng
(2026-02-02) |
-6.29 | -34.04% | 4,492,122,300 | -34,998,926 | -312.4 |
11.75
19.59
13.05
|
|
12 tháng
(2025-08-04) |
-11.19 | -47.85% | 9,889,494,600 | -96,111,804 | -1,968.8 |
11.75
33.44
13.05
|
|
24 tháng
(2024-08-09) |
3.07 | 33.64% | 17,888,888,200 | -1,171,409 | -1,309.5 |
7.27
33.44
13.05
|
|
36 tháng
(2023-08-15) |
1.17 | 10.58% | 24,779,423,900 | 9,161,627 | -1,005.2 |
7.27
33.44
13.05
|
|
60 tháng
(2021-08-25) |
5.43 | 80.17% | 29,714,567,300 | 12,350,395 | -1,047.3 |
2.96
33.44
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/12/2024 |
8.28
|
13,213,300 | 8.36 | 8.36 | 8.28 | 3,310,989 | 788,051 | 26.1 | |
| 16/12/2024 |
8.32
|
23,363,300 | 8.08 | 8.36 | 8.08 | 3,770,914 | 10,874 | 38.5 | |
| 13/12/2024 |
8.08
|
8,828,900 | 8.12 | 8.20 | 8.08 | 658,069 | 419,900 | 2.4 | |
| 12/12/2024 |
8.16
|
8,531,300 | 8.16 | 8.24 | 8.12 | 508,424 | 71,892 | 4.5 | |
| 11/12/2024 |
8.16
|
12,128,300 | 8.24 | 8.28 | 8.12 | 580,996 | 232,300 | 3.6 | |
| 10/12/2024 |
8.20
|
12,191,000 | 8.20 | 8.32 | 8.20 | 410,096 | 160,900 | 2.6 | |
| 09/12/2024 |
8.24
|
16,018,400 | 8.24 | 8.36 | 8.20 | 766,896 | 18,790 | 7.7 | |
| 06/12/2024 |
8.20
|
24,868,100 | 8.36 | 8.45 | 8.20 | 3,953,600 | 416,700 | 36.3 | |
| 05/12/2024 |
8.32
|
36,627,400 | 7.84 | 8.32 | 7.73 | 2,235,800 | 412,585 | 18.2 | |
| 04/12/2024 |
7.81
|
15,773,100 | 7.95 | 7.99 | 7.81 | 63,800 | 180,100 | -1.1 | |
| 03/12/2024 |
7.95
|
20,594,400 | 8.04 | 8.12 | 7.95 | 69,901 | 1,086,201 | -10.1 | |
| 02/12/2024 |
8.08
|
8,431,100 | 8.16 | 8.20 | 8.04 | 57,800 | 203,900 | -1.5 | |
| 29/11/2024 |
8.08
|
15,915,100 | 8.04 | 8.20 | 8.03 | 17,100 | 529,900 | -5.2 | |
| 28/11/2024 |
8.04
|
11,562,600 | 8.16 | 8.20 | 8.04 | 4,300 | 236,300 | -2.3 | |
| 27/11/2024 |
8.08
|
8,478,700 | 8.16 | 8.20 | 8.04 | 319,912 | 175,500 | 1.5 | |
| 26/11/2024 |
8.12
|
24,994,000 | 7.91 | 8.24 | 7.91 | 611,900 | 142,244 | 4.7 | |
| 25/11/2024 |
7.91
|
13,241,300 | 7.82 | 7.95 | 7.82 | 788,600 | 76,700 | 7.0 | |
| 22/11/2024 |
7.82
|
13,558,800 | 7.93 | 7.95 | 7.82 | 14,399 | 426,300 | -4.0 | |
| 21/11/2024 |
7.94
|
12,212,100 | 7.80 | 7.95 | 7.79 | 314,647 | 281,500 | 0.4 | |
| 20/11/2024 |
7.79
|
20,069,900 | 7.71 | 7.91 | 7.59 | 175,800 | 1,483,100 | -12.7 | |
| 19/11/2024 |
7.71
|
14,856,600 | 7.96 | 8.02 | 7.71 | 14,500 | 1,675,154 | -16.3 | |
| 18/11/2024 |
7.96
|
24,066,900 | 7.76 | 8.12 | 7.76 | 1,729,900 | 1,209,800 | 5.0 | |
| 15/11/2024 |
7.80
|
29,351,400 | 7.97 | 8.04 | 7.72 | 915,700 | 1,566,564 | -6.6 | |
| 14/11/2024 |
7.98
|
20,729,900 | 8.12 | 8.20 | 7.96 | 147,800 | 2,650,600 | -25.2 | |
| 13/11/2024 |
8.16
|
37,984,500 | 8.32 | 8.36 | 8.04 | 23,300 | 3,201,005 | -32.2 | |
| 12/11/2024 |
8.36
|
16,101,100 | 8.49 | 8.57 | 8.32 | 13,200 | 538,300 | -5.5 | |
| 11/11/2024 |
8.45
|
18,359,300 | 8.57 | 8.61 | 8.40 | 183,100 | 1,706,100 | -16.1 | |
| 08/11/2024 |
8.57
|
10,132,900 | 8.69 | 8.73 | 8.57 | 56,600 | 678,600 | -6.7 | |
| 07/11/2024 |
8.65
|
11,310,900 | 8.77 | 8.81 | 8.65 | 968,300 | 1,154,200 | -2.0 | |
| 06/11/2024 |
8.69
|
15,274,200 | 8.61 | 8.73 | 8.53 | 0 | 0 | 0 | |
| 05/11/2024 |
8.53
|
9,901,900 | 8.65 | 8.73 | 8.53 | 67,500 | 1,869,500 | -19.2 | |
| 04/11/2024 |
8.65
|
25,135,900 | 8.73 | 8.73 | 8.45 | 1,214,000 | 112,900 | 11.7 | |
| 01/11/2024 |
8.65
|
11,102,800 | 8.77 | 8.81 | 8.65 | 80,100 | 1,218,300 | -12.3 | |
| 31/10/2024 |
8.81
|
13,709,900 | 8.77 | 8.85 | 8.69 | 3,045,600 | 790,700 | 24.7 | |
| 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 | |