| 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) |
-0.60 | -4.32% | 4,251,100 | -100 | 0 |
13.10
15.30
13.10
|
|
2 tháng
(2026-06-01) |
-0.35 | -2.56% | 6,962,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
3 tháng
(2026-05-04) |
-1.30 | -8.89% | 9,988,300 | -1,700 | 0 |
13.10
15.30
13.10
|
|
6 tháng
(2026-02-02) |
0.98 | 7.93% | 19,630,900 | -3,900 | -0.1 |
11.75
15.30
13.10
|
|
12 tháng
(2025-08-05) |
0.60 | 4.71% | 52,149,000 | -41,500 | -0.6 |
11.75
15.30
13.10
|
|
24 tháng
(2024-08-12) |
6.04 | 83.23% | 115,854,579 | -66,499 | -1.2 |
6.83
15.30
13.10
|
|
36 tháng
(2023-08-16) |
4.37 | 48.98% | 163,316,313 | -3,293 | -0.6 |
6.58
15.30
13.10
|
|
60 tháng
(2021-08-26) |
-1.42 | -9.62% | 254,299,903 | 7,600 | -0.6 |
2.86
20.47
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/07/2024 |
7.60
|
65,041 | 7.60 | 7.69 | 7.51 | 14,700 | 0 | 0.1 | |
| 26/07/2024 |
7.51
|
71,810 | 7.34 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 25/07/2024 |
7.34
|
15,620 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 | |
| 24/07/2024 |
7.34
|
51,606 | 7.26 | 7.43 | 7.17 | 0 | 0 | 0 | |
| 23/07/2024 |
7.34
|
79,021 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 22/07/2024 |
7.43
|
142,884 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
| 19/07/2024 |
7.69
|
202,037 | 7.94 | 7.94 | 7.51 | 0 | 0 | 0 | |
| 18/07/2024 |
8.03
|
273,085 | 8.28 | 8.28 | 7.86 | 10,000 | 0 | 0.1 | |
| 17/07/2024 |
8.28
|
133,527 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 | |
| 16/07/2024 |
8.45
|
52,400 | 8.62 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 15/07/2024 |
8.45
|
66,487 | 8.54 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 12/07/2024 |
8.54
|
123,310 | 8.54 | 8.71 | 8.45 | 0 | 0 | 0 | |
| 11/07/2024 |
8.54
|
75,610 | 8.45 | 8.54 | 8.37 | 0 | 0 | 0 | |
| 10/07/2024 |
8.37
|
131,285 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
| 09/07/2024 |
8.54
|
224,471 | 8.37 | 8.62 | 8.20 | 0 | 0 | 0 | |
| 08/07/2024 |
8.37
|
55,026 | 8.37 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 05/07/2024 |
8.28
|
83,760 | 8.54 | 8.54 | 8.11 | 0 | 0 | 0 | |
| 04/07/2024 |
8.37
|
65,372 | 8.28 | 8.54 | 8.11 | 0 | 0 | 0 | |
| 03/07/2024 |
8.37
|
101,930 | 8.37 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 02/07/2024 |
8.37
|
34,057 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 01/07/2024 |
8.45
|
41,100 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 | |
| 28/06/2024 |
8.28
|
35,129 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 | |
| 27/06/2024 |
8.37
|
47,133 | 8.54 | 8.62 | 8.20 | 0 | 0 | 0 | |
| 26/06/2024 |
8.28
|
55,067 | 8.37 | 8.45 | 8.11 | 0 | 0 | 0 | |
| 25/06/2024 |
8.37
|
67,408 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 | |
| 24/06/2024 |
8.37
|
224,022 | 8.80 | 8.80 | 8.28 | 0 | 0 | 0 | |
| 21/06/2024 |
8.80
|
184,728 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 | |
| 20/06/2024 |
8.80
|
113,119 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 | |
| 19/06/2024 |
8.80
|
189,939 | 9.05 | 9.05 | 8.62 | 5,000 | 0 | 0.1 | |
| 18/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/06/2024 |
8.97
|
175,206 | 9.48 | 9.48 | 8.88 | 6,100 | 0 | 0.1 | |
| 17/06/2024 |
8.69
|
287,005 | 8.77 | 8.93 | 8.54 | 0 | 0 | 0 | |
| 14/06/2024 |
8.77
|
380,860 | 9.32 | 9.32 | 8.54 | 0 | 0 | 0 | |
| 13/06/2024 |
9.24
|
241,789 | 9.32 | 9.55 | 9.16 | 0 | 0 | 0 | |
| 12/06/2024 |
9.32
|
285,119 | 9.08 | 9.47 | 9.08 | 0 | 0 | 0 | |
| 11/06/2024 |
9.08
|
375,598 | 9.39 | 9.39 | 8.93 | 0 | 0 | 0 | |
| 10/06/2024 |
9.32
|
431,956 | 9.16 | 9.55 | 9.16 | 0 | 0 | 0 | |
| 07/06/2024 |
9.16
|
495,148 | 8.85 | 9.32 | 8.69 | 0 | 0 | 0 | |
| 06/06/2024 |
8.77
|
519,719 | 8.38 | 8.85 | 8.38 | 0 | 0 | 0 | |
| 05/06/2024 |
8.38
|
322,681 | 8.23 | 8.62 | 8.15 | 0 | 0 | 0 | |
| 04/06/2024 |
8.15
|
136,913 | 8.31 | 8.31 | 8.15 | 0 | 0 | 0 | |
| 03/06/2024 |
8.31
|
134,292 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 | |
| 31/05/2024 |
8.15
|
84,954 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 30/05/2024 |
8.23
|
153,008 | 8.23 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 29/05/2024 |
8.23
|
239,995 | 8.23 | 8.31 | 8.15 | 0 | 0 | 0 | |
| 28/05/2024 |
8.15
|
105,908 | 7.92 | 8.31 | 7.92 | 0 | 0 | 0 | |
| 27/05/2024 |
8.00
|
47,426 | 8.00 | 8.07 | 7.92 | 0 | 0 | 0 | |
| 24/05/2024 |
8.00
|
163,980 | 8.15 | 8.23 | 7.84 | 6,400 | 0 | 0.1 | |
| 23/05/2024 |
8.15
|
219,657 | 8.23 | 8.23 | 7.84 | 1,000 | 0 | 0.0 | |
| 22/05/2024 |
8.31
|
164,260 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 | |
| 21/05/2024 |
8.23
|
194,031 | 8.31 | 8.31 | 8.07 | 0 | 0 | 0 | |
| 20/05/2024 |
8.31
|
145,271 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 | |
| 17/05/2024 |
8.38
|
98,059 | 8.46 | 8.54 | 8.31 | 0 | 0 | 0 | |
| 16/05/2024 |
8.46
|
188,302 | 8.15 | 8.62 | 8.15 | 0 | 0 | 0 | |
| 15/05/2024 |
8.15
|
107,970 | 8.07 | 8.38 | 8.00 | 0 | 0 | 0 | |
| 14/05/2024 |
8.00
|
43,501 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 | |
| 13/05/2024 |
8.07
|
84,391 | 8.77 | 8.93 | 8.00 | 0 | 0 | 0 | |
| 10/05/2024 |
8.00
|
107,436 | 8.00 | 8.07 | 7.84 | 0 | 0 | 0 | |
| 09/05/2024 |
8.07
|
168,548 | 7.69 | 8.23 | 7.69 | 0 | 6,600 | -0.1 | |
| 08/05/2024 |
7.76
|
118,009 | 7.69 | 7.76 | 7.53 | 0 | 0 | 0 | |
| 07/05/2024 |
7.69
|
90,326 | 7.76 | 7.84 | 7.61 | 0 | 0 | 0 | |
| 06/05/2024 |
7.76
|
122,990 | 7.53 | 7.76 | 7.45 | 0 | 0 | 0 | |
| 03/05/2024 |
7.37
|
59,402 | 7.53 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 02/05/2024 |
7.45
|
76,700 | 7.53 | 7.53 | 7.30 | 4,000 | 0 | 0.0 | |
| 26/04/2024 |
7.53
|
66,417 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 | |
| 25/04/2024 |
7.69
|
91,419 | 7.69 | 7.76 | 7.53 | 0 | 0 | 0 | |
| 24/04/2024 |
7.37
|
118,379 | 7.53 | 7.76 | 7.45 | 0 | 0 | 0 | |
| 23/04/2024 |
7.37
|
135,704 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 | |
| 22/04/2024 |
7.69
|
392,525 | 7.45 | 7.92 | 7.14 | 0 | 0 | 0 | |
| 19/04/2024 |
7.22
|
232,072 | 7.76 | 7.76 | 7.06 | 1,000 | 0 | 0.0 | |
| 17/04/2024 |
7.69
|
88,954 | 8.07 | 8.15 | 7.69 | 0 | 0 | 0 | |
| 16/04/2024 |
8.07
|
283,293 | 8.46 | 8.46 | 7.76 | 3,700 | 100 | 0.0 | |
| 15/04/2024 |
8.00
|
271,613 | 9.01 | 9.01 | 7.84 | 0 | 0 | 0 | |
| 12/04/2024 |
9.01
|
121,262 | 8.93 | 9.16 | 8.77 | 1,000 | 0 | 0.0 | |
| 11/04/2024 |
8.85
|
84,806 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 | |
| 10/04/2024 |
8.93
|
55,794 | 9.08 | 9.16 | 8.93 | 0 | 0 | 0 | |
| 09/04/2024 |
9.08
|
95,707 | 8.93 | 9.16 | 8.85 | 0 | 0 | 0 | |
| 08/04/2024 |
8.85
|
108,836 | 8.93 | 9.01 | 8.85 | 500 | 0 | 0.0 | |
| 05/04/2024 |
8.93
|
310,514 | 9.24 | 9.32 | 8.85 | 0 | 0 | 0 | |
| 04/04/2024 |
9.39
|
95,851 | 9.47 | 9.47 | 9.24 | 0 | 0 | 0 | |
| 03/04/2024 |
9.39
|
349,672 | 9.32 | 9.70 | 9.32 | 0 | 0 | 0 | |
| 02/04/2024 |
9.47
|
157,882 | 9.39 | 9.47 | 9.24 | 0 | 0 | 0 | |
| 01/04/2024 |
9.39
|
273,202 | 9.39 | 9.55 | 9.24 | 0 | 0 | 0 | |
| 29/03/2024 |
9.47
|
77,241 | 9.55 | 9.63 | 9.39 | 0 | 0 | 0 | |
| 28/03/2024 |
9.63
|
177,119 | 9.55 | 9.70 | 9.47 | 0 | 0 | 0 | |
| 27/03/2024 |
9.55
|
188,723 | 9.55 | 9.78 | 9.32 | 0 | 0 | 0 | |
| 26/03/2024 |
9.55
|
203,622 | 9.47 | 9.55 | 9.24 | 5,000 | 0 | 0.1 | |
| 25/03/2024 |
9.47
|
178,317 | 9.70 | 9.70 | 9.39 | 0 | 0 | 0 | |
| 22/03/2024 |
9.70
|
290,162 | 9.39 | 9.78 | 9.32 | 0 | 0 | 0 | |
| 21/03/2024 |
9.55
|
255,690 | 9.55 | 9.70 | 9.24 | 0 | 1,400 | -0.0 | |
| 20/03/2024 |
9.47
|
153,345 | 9.32 | 9.47 | 9.16 | 0 | 0 | 0 | |
| 19/03/2024 |
9.32
|
132,688 | 9.24 | 9.63 | 9.08 | 0 | 0 | 0 | |
| 18/03/2024 |
9.24
|
536,476 | 9.78 | 9.86 | 8.85 | 0 | 0 | 0 | |
| 15/03/2024 |
9.78
|
240,955 | 9.63 | 9.86 | 9.39 | 0 | 0 | 0 | |
| 14/03/2024 |
9.78
|
401,837 | 9.70 | 10.01 | 9.63 | 0 | 0 | 0 | |
| 13/03/2024 |
9.70
|
614,300 | 8.85 | 9.78 | 8.85 | 0 | 0 | 0 | |
| 12/03/2024 |
8.93
|
259,745 | 8.93 | 9.01 | 8.77 | 0 | 0 | 0 | |
| 11/03/2024 |
8.93
|
359,183 | 9.16 | 9.24 | 8.77 | 0 | 0 | 0 | |
| 08/03/2024 |
9.16
|
484,315 | 9.24 | 9.47 | 8.93 | 0 | 0 | 0 | |
| 07/03/2024 |
9.16
|
733,654 | 8.38 | 9.24 | 8.38 | 0 | 0 | 0 | |
| 06/03/2024 |
8.38
|
254,060 | 8.54 | 8.62 | 8.31 | 0 | 100 | -0.0 | |