| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -11.30% | 2,010,600 | 6,300 | 0 |
6.28
7.24
6.31
|
|
2 tháng
(2026-05-29) |
-1.13 | -15.24% | 4,246,000 | -5,700 | 0 |
6.28
7.52
6.31
|
|
3 tháng
(2026-04-29) |
-1.77 | -21.94% | 7,454,400 | -49,500 | 0 |
6.28
8.18
6.31
|
|
6 tháng
(2026-01-29) |
-2.79 | -30.78% | 20,714,800 | 6,430 | 0.1 |
6.28
9.36
6.31
|
|
12 tháng
(2025-08-04) |
-5.40 | -46.24% | 103,743,300 | 12,930 | 1.2 |
6.28
12.59
6.31
|
|
24 tháng
(2024-08-07) |
-1.92 | -23.38% | 324,208,900 | 286,086 | 3.8 |
6.28
13.45
6.31
|
|
36 tháng
(2023-08-14) |
-1.24 | -16.51% | 386,692,700 | 376,786 | 4.8 |
5.59
13.45
6.31
|
|
60 tháng
(2021-08-23) |
-2.88 | -31.46% | 450,378,900 | 402,081 | 5.3 |
3.97
23.29
6.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
8.08
|
123,600 | 8.00 | 8.08 | 7.81 | 4,300 | 4,000 | 0.0 | |
| 23/07/2024 |
8.00
|
98,200 | 8.04 | 8.08 | 7.81 | 0 | 5,700 | -0.1 | |
| 22/07/2024 |
8.04
|
154,000 | 8.00 | 8.16 | 7.93 | 0 | 13,500 | -0.1 | |
| 19/07/2024 |
8.00
|
181,500 | 8.08 | 8.43 | 8.00 | 4,300 | 6,700 | -0.0 | |
| 18/07/2024 |
8.16
|
166,500 | 8.12 | 8.24 | 7.97 | 3,800 | 2,200 | 0.0 | |
| 17/07/2024 |
8.08
|
161,300 | 8.47 | 8.47 | 7.93 | 4,000 | 5,100 | -0.0 | |
| 16/07/2024 |
8.35
|
94,500 | 8.31 | 8.58 | 8.24 | 12,200 | 0 | 0.1 | |
| 15/07/2024 |
8.31
|
111,600 | 8.35 | 8.35 | 8.24 | 100 | 300 | -0.0 | |
| 12/07/2024 |
8.27
|
55,600 | 8.35 | 8.35 | 8.24 | 0 | 3,100 | -0.0 | |
| 11/07/2024 |
8.27
|
154,100 | 8.39 | 8.50 | 8.27 | 1,300 | 3,800 | -0.0 | |
| 10/07/2024 |
8.27
|
112,800 | 8.24 | 8.43 | 8.24 | 0 | 9,400 | -0.1 | |
| 09/07/2024 |
8.24
|
94,700 | 8.20 | 8.31 | 8.12 | 400 | 0 | 0.0 | |
| 08/07/2024 |
8.20
|
68,200 | 8.24 | 8.35 | 8.16 | 6,300 | 6,000 | 0.0 | |
| 05/07/2024 |
8.16
|
106,400 | 8.16 | 8.20 | 8.04 | 2,400 | 0 | 0.0 | |
| 04/07/2024 |
8.08
|
75,100 | 8.08 | 8.16 | 8.00 | 6,500 | 0 | 0.1 | |
| 03/07/2024 |
8.08
|
141,000 | 8.04 | 8.12 | 8.00 | 100 | 900 | -0.0 | |
| 02/07/2024 |
8.04
|
132,300 | 8.20 | 8.20 | 8.04 | 12,800 | 0 | 0.1 | |
| 01/07/2024 |
8.08
|
116,400 | 7.93 | 8.20 | 7.93 | 26,900 | 2,000 | 0.3 | |
| 28/06/2024 |
7.97
|
285,600 | 8.43 | 8.47 | 7.89 | 0 | 5,100 | -0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 27/06/2024 |
8.47
|
220,300 | 8.66 | 8.70 | 8.43 | 12,800 | 700 | 0.1 | |
| 26/06/2024 |
8.43
|
300,200 | 8.64 | 8.64 | 8.36 | 1,000 | 3,000 | -0.0 | |
| 25/06/2024 |
8.64
|
244,800 | 8.61 | 8.71 | 8.40 | 23,200 | 200 | 0.3 | |
| 24/06/2024 |
8.64
|
588,600 | 8.75 | 8.99 | 8.47 | 10,800 | 16,500 | -0.1 | |
| 21/06/2024 |
8.75
|
404,900 | 8.75 | 8.82 | 8.43 | 3,800 | 7,900 | -0.1 | |
| 20/06/2024 |
8.75
|
422,400 | 9.10 | 9.10 | 8.54 | 2,100 | 23,000 | -0.3 | |
| 19/06/2024 |
8.64
|
690,300 | 8.19 | 8.64 | 8.08 | 17,400 | 7,000 | 0.1 | |
| 18/06/2024 |
8.08
|
186,400 | 8.08 | 8.15 | 7.98 | 6,500 | 7,500 | -0.0 | |
| 17/06/2024 |
7.98
|
327,500 | 8.19 | 8.19 | 7.94 | 0 | 5,300 | -0.1 | |
| 14/06/2024 |
8.22
|
325,700 | 8.40 | 8.40 | 8.22 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
8.33
|
434,500 | 8.01 | 8.36 | 7.98 | 20,300 | 2,700 | 0.2 | |
| 12/06/2024 |
7.98
|
186,900 | 8.12 | 8.12 | 7.91 | 0 | 5,200 | -0.1 | |
| 11/06/2024 |
8.01
|
137,100 | 8.15 | 8.15 | 7.91 | 3,800 | 1,400 | 0.0 | |
| 10/06/2024 |
8.01
|
185,500 | 7.91 | 8.08 | 7.91 | 10,500 | 0 | 0.1 | |
| 07/06/2024 |
7.91
|
110,600 | 8.05 | 8.05 | 7.91 | 3,000 | 0 | 0.0 | |
| 06/06/2024 |
7.91
|
168,100 | 8.05 | 8.05 | 7.91 | 3,800 | 4,300 | -0.0 | |
| 05/06/2024 |
8.05
|
131,900 | 8.08 | 8.19 | 7.94 | 1,400 | 4,700 | -0.0 | |
| 04/06/2024 |
8.05
|
288,700 | 8.19 | 8.26 | 8.05 | 1,200 | 200 | 0.0 | |
| 03/06/2024 |
8.05
|
244,200 | 7.84 | 8.12 | 7.84 | 77,000 | 8,400 | 0.8 | |
| 31/05/2024 |
7.84
|
124,800 | 8.01 | 8.05 | 7.84 | 2,800 | 2,200 | 0.0 | |
| 30/05/2024 |
7.98
|
248,000 | 7.80 | 7.98 | 7.77 | 2,800 | 5,100 | -0.0 | |
| 29/05/2024 |
7.80
|
220,700 | 7.87 | 7.87 | 7.70 | 2,000 | 300 | 0.0 | |
| 28/05/2024 |
7.87
|
117,400 | 7.70 | 7.98 | 7.70 | 8,300 | 1,200 | 0.1 | |
| 27/05/2024 |
7.63
|
161,300 | 7.63 | 7.73 | 7.56 | 11,500 | 100 | 0.1 | |
| 24/05/2024 |
7.59
|
206,400 | 7.91 | 7.94 | 7.56 | 400 | 11,100 | -0.1 | |
| 23/05/2024 |
7.91
|
148,500 | 8.01 | 8.05 | 7.77 | 1,200 | 3,700 | -0.0 | |
| 22/05/2024 |
8.01
|
249,800 | 8.36 | 8.36 | 7.70 | 0 | 2,100 | -0.0 | |
| 21/05/2024 |
8.19
|
419,800 | 7.91 | 8.26 | 7.91 | 7,900 | 16,400 | -0.1 | |
| 20/05/2024 |
7.84
|
213,400 | 7.84 | 7.87 | 7.66 | 7,500 | 0 | 0.1 | |
| 17/05/2024 |
7.80
|
174,000 | 7.80 | 7.91 | 7.73 | 0 | 300 | -0.0 | |
| 16/05/2024 |
7.80
|
136,000 | 8.12 | 8.12 | 7.70 | 100 | 0 | 0.0 | |
| 15/05/2024 |
7.94
|
436,200 | 7.63 | 8.05 | 7.59 | 16,200 | 16,300 | -0.0 | |
| 14/05/2024 |
7.52
|
107,600 | 7.49 | 7.59 | 7.49 | 600 | 0 | 0.0 | |
| 13/05/2024 |
7.49
|
60,700 | 7.52 | 7.56 | 7.42 | 0 | 6,500 | -0.1 | |
| 10/05/2024 |
7.42
|
90,100 | 7.52 | 7.52 | 7.38 | 400 | 0 | 0.0 | |
| 09/05/2024 |
7.52
|
52,100 | 7.49 | 7.52 | 7.45 | 1,000 | 2,300 | -0.0 | |
| 08/05/2024 |
7.45
|
155,600 | 7.49 | 7.56 | 7.38 | 900 | 52,500 | -0.5 | |
| 07/05/2024 |
7.56
|
71,200 | 7.59 | 7.63 | 7.49 | 2,000 | 32,200 | -0.3 | |
| 06/05/2024 |
7.59
|
78,800 | 7.45 | 7.59 | 7.38 | 9,100 | 0 | 0.1 | |
| 03/05/2024 |
7.45
|
90,400 | 7.49 | 7.52 | 7.35 | 0 | 200 | -0.0 | |
| 02/05/2024 |
7.38
|
119,900 | 7.59 | 7.59 | 7.35 | 0 | 34,700 | -0.4 | |
| 26/04/2024 |
7.56
|
104,000 | 7.35 | 7.63 | 7.35 | 0 | 500 | -0.0 | |
| 25/04/2024 |
7.49
|
152,900 | 7.66 | 7.66 | 7.38 | 5,800 | 600 | 0.1 | |
| 24/04/2024 |
7.66
|
87,400 | 7.42 | 7.66 | 7.35 | 1,500 | 700 | 0.0 | |
| 23/04/2024 |
7.42
|
57,300 | 7.49 | 7.49 | 7.31 | 0 | 7,800 | -0.1 | |
| 22/04/2024 |
7.49
|
147,500 | 7.35 | 7.56 | 7.35 | 0 | 8,000 | -0.1 | |
| 19/04/2024 |
7.24
|
334,700 | 7.24 | 7.42 | 7.14 | 7,800 | 32,900 | -0.3 | |
| 17/04/2024 |
7.56
|
218,000 | 7.66 | 7.91 | 7.45 | 5,600 | 11,800 | -0.1 | |
| 16/04/2024 |
7.66
|
511,500 | 7.70 | 7.84 | 7.49 | 16,200 | 5,500 | 0.1 | |
| 15/04/2024 |
8.05
|
534,900 | 8.54 | 8.61 | 8.05 | 16,200 | 6,100 | 0.1 | |
| 12/04/2024 |
8.64
|
193,500 | 8.82 | 8.82 | 8.54 | 0 | 2,300 | -0.0 | |
| 11/04/2024 |
8.82
|
562,600 | 8.47 | 9.03 | 8.43 | 2,700 | 35,500 | -0.4 | |
| 10/04/2024 |
8.64
|
741,300 | 8.19 | 8.64 | 8.08 | 16,400 | 0 | 0.2 | |
| 09/04/2024 |
8.08
|
187,300 | 7.94 | 8.12 | 7.94 | 2,100 | 0 | 0.0 | |
| 08/04/2024 |
7.98
|
117,400 | 8.19 | 8.19 | 7.91 | 200 | 0 | 0.0 | |
| 05/04/2024 |
8.19
|
285,700 | 7.91 | 8.22 | 7.91 | 25,000 | 4,100 | 0.2 | |
| 04/04/2024 |
7.91
|
281,400 | 8.12 | 8.22 | 7.84 | 2,800 | 11,800 | -0.1 | |
| 03/04/2024 |
8.12
|
183,000 | 8.33 | 8.33 | 8.12 | 5,500 | 3,100 | 0.0 | |
| 02/04/2024 |
8.22
|
175,300 | 8.36 | 8.36 | 8.19 | 2,800 | 0 | 0.0 | |
| 01/04/2024 |
8.26
|
222,500 | 8.26 | 8.40 | 8.15 | 27,800 | 0 | 0.3 | |
| 29/03/2024 |
8.26
|
172,600 | 8.26 | 8.26 | 7.98 | 3,100 | 700 | 0.0 | |
| 28/03/2024 |
8.05
|
224,300 | 8.33 | 8.40 | 8.05 | 1,900 | 13,000 | -0.1 | |
| 27/03/2024 |
8.26
|
275,900 | 8.68 | 8.68 | 8.19 | 4,600 | 5,700 | -0.0 | |
| 26/03/2024 |
8.26
|
657,000 | 7.73 | 8.26 | 7.70 | 4,300 | 0 | 0.0 | |
| 25/03/2024 |
7.73
|
223,700 | 7.77 | 7.87 | 7.63 | 1,700 | 0 | 0.0 | |
| 22/03/2024 |
7.73
|
186,600 | 7.87 | 7.87 | 7.73 | 5,400 | 0 | 0.1 | |
| 21/03/2024 |
7.84
|
190,100 | 7.70 | 7.84 | 7.56 | 4,500 | 500 | 0.0 | |
| 20/03/2024 |
7.56
|
133,800 | 7.70 | 7.80 | 7.56 | 0 | 100 | -0.0 | |
| 19/03/2024 |
7.70
|
209,800 | 7.80 | 7.87 | 7.56 | 3,400 | 5,800 | -0.0 | |
| 18/03/2024 |
7.66
|
314,400 | 7.66 | 7.87 | 7.35 | 13,400 | 4,400 | 0.1 | |
| 15/03/2024 |
7.66
|
156,900 | 7.66 | 7.80 | 7.63 | 600 | 0 | 0.0 | |
| 14/03/2024 |
7.66
|
181,700 | 7.87 | 7.87 | 7.63 | 22,000 | 500 | 0.2 | |
| 13/03/2024 |
7.63
|
197,500 | 7.42 | 7.66 | 7.31 | 4,300 | 2,700 | 0.0 | |
| 12/03/2024 |
7.49
|
441,600 | 7.77 | 7.80 | 7.49 | 0 | 6,400 | -0.1 | |
| 11/03/2024 |
7.77
|
120,400 | 7.87 | 7.87 | 7.77 | 11,500 | 5,300 | 0.1 | |
| 08/03/2024 |
7.87
|
172,400 | 8.05 | 8.05 | 7.73 | 35,400 | 1,700 | 0.4 | |
| 07/03/2024 |
7.94
|
220,400 | 7.84 | 8.12 | 7.77 | 4,700 | 11,700 | -0.1 | |
| 06/03/2024 |
7.77
|
127,100 | 7.84 | 7.94 | 7.77 | 7,300 | 300 | 0.1 | |
| 05/03/2024 |
7.94
|
207,000 | 7.98 | 7.98 | 7.80 | 28,600 | 2,100 | 0.3 | |
| 04/03/2024 |
7.98
|
189,000 | 7.91 | 8.01 | 7.91 | 2,800 | 15,200 | -0.1 | |
| 01/03/2024 |
7.91
|
112,100 | 7.87 | 7.94 | 7.73 | 400 | 3,700 | -0.0 | |