| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.01 | 0.13% | 282,100 | -1,000 | -0.0 |
7.55
7.90
7.78
|
|
2 tháng
(2025-10-06) |
-0.47 | -5.70% | 853,200 | -12,800 | -0.1 |
7.55
8.24
7.78
|
|
3 tháng
(2025-09-05) |
-0.56 | -6.72% | 2,081,400 | -9,700 | -0.1 |
7.55
8.42
7.78
|
|
6 tháng
(2025-06-09) |
0.71 | 10.06% | 8,408,400 | 17,600 | -0.0 |
7.06
8.46
7.78
|
|
12 tháng
(2024-12-09) |
-1.45 | -15.73% | 16,624,000 | -41,000 | -0.5 |
6.16
9.50
7.78
|
|
24 tháng
(2023-12-15) |
-0.13 | -1.65% | 158,803,100 | -38,796 | -0.9 |
6.16
11.90
7.78
|
|
36 tháng
(2022-12-20) |
2.57 | 49.34% | 257,376,300 | 61,504 | -0.1 |
4.57
11.90
7.78
|
|
60 tháng
(2020-12-30) |
5.82 | 299.09% | 608,327,200 | 46,938 | -3.2 |
1.78
12.99
7.78
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2023 |
7.58
|
377,200 | 7.57 | 7.59 | 7.40 | 30,100 | 0 | 0.2 | |
| 30/11/2023 |
7.57
|
260,700 | 7.58 | 7.64 | 7.45 | 0 | 0 | 0 | |
| 29/11/2023 |
7.58
|
322,800 | 7.50 | 7.58 | 7.39 | 0 | 20,200 | -0.1 | |
| 28/11/2023 |
7.50
|
406,100 | 7.42 | 7.52 | 7.30 | 0 | 0 | 0 | |
| 27/11/2023 |
7.42
|
149,800 | 7.42 | 7.50 | 7.32 | 0 | 0 | 0 | |
| 24/11/2023 |
7.42
|
440,100 | 7.41 | 7.42 | 7 | 0 | 0 | 0 | |
| 23/11/2023 |
7.41
|
428,200 | 7.64 | 7.69 | 7.41 | 0 | 1,000 | -0.0 | |
| 22/11/2023 |
7.64
|
320,100 | 7.65 | 7.65 | 7.40 | 1,000 | 0 | 0.0 | |
| 21/11/2023 |
7.65
|
336,700 | 7.65 | 7.78 | 7.40 | 0 | 0 | 0 | |
| 20/11/2023 |
7.65
|
665,500 | 7.40 | 7.65 | 7.20 | 200 | 100 | 0.0 | |
| 17/11/2023 |
7.40
|
741,300 | 7.77 | 7.95 | 7.32 | 0 | 0 | 0 | |
| 16/11/2023 |
7.77
|
278,100 | 7.82 | 7.82 | 7.61 | 0 | 0 | 0 | |
| 15/11/2023 |
7.82
|
756,600 | 7.78 | 7.95 | 7.62 | 0 | 4,600 | -0.0 | |
| 14/11/2023 |
7.78
|
1,304,300 | 7.57 | 7.80 | 7.57 | 0 | 0 | 0 | |
| 13/11/2023 |
7.57
|
343,200 | 7.58 | 7.70 | 7.45 | 0 | 3,000 | -0.0 | |
| 10/11/2023 |
7.58
|
342,700 | 7.60 | 7.60 | 7.44 | 1,000 | 1,500 | -0.0 | |
| 09/11/2023 |
7.60
|
673,100 | 7.50 | 7.70 | 7.44 | 7,000 | 1,300 | 0.0 | |
| 08/11/2023 |
7.50
|
630,800 | 7.38 | 7.60 | 7.15 | 5,000 | 11,900 | -0.1 | |
| 07/11/2023 |
7.38
|
336,800 | 7.50 | 7.58 | 7.32 | 22,000 | 17,200 | 0.0 | |
| 06/11/2023 |
7.50
|
378,500 | 7.60 | 7.68 | 7.46 | 2,800 | 300 | 0.0 | |
| 03/11/2023 |
7.60
|
273,900 | 7.75 | 7.77 | 7.35 | 2,900 | 0 | 0.0 | |
| 02/11/2023 |
7.75
|
658,600 | 7.40 | 7.75 | 7.40 | 9,300 | 0 | 0.1 | |
| 01/11/2023 |
7.40
|
374,300 | 7.40 | 7.45 | 7.25 | 54,400 | 0 | 0.4 | |
| 31/10/2023 |
7.40
|
222,200 | 7.45 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 30/10/2023 |
7.45
|
169,100 | 7.45 | 7.46 | 7.20 | 0 | 10,000 | -0.1 | |
| 27/10/2023 |
7.45
|
144,800 | 7.40 | 7.48 | 7.21 | 0 | 0 | 0 | |
| 26/10/2023 |
7.40
|
404,100 | 7.79 | 7.79 | 7.25 | 0 | 0 | 0 | |
| 25/10/2023 |
7.79
|
288,600 | 7.80 | 7.92 | 7.63 | 0 | 0 | 0 | |
| 24/10/2023 |
7.80
|
801,600 | 7.49 | 8 | 7.45 | 0 | 0 | 0 | |
| 23/10/2023 |
7.49
|
276,900 | 7.49 | 7.58 | 7.38 | 10,000 | 1,600 | 0.1 | |
| 20/10/2023 |
7.49
|
629,100 | 7 | 7.49 | 6.91 | 0 | 0 | 0 | |
| 19/10/2023 |
7
|
138,600 | 7 | 7.09 | 6.70 | 0 | 0 | 0 | |
| 18/10/2023 |
7
|
174,500 | 7.17 | 7.20 | 6.75 | 0 | 400 | -0.0 | |
| 17/10/2023 |
7.17
|
162,400 | 7.17 | 7.25 | 7.11 | 0 | 0 | 0 | |
| 16/10/2023 |
7.17
|
183,200 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 | |
| 13/10/2023 |
7.24
|
210,600 | 7.20 | 7.24 | 7.06 | 400 | 0 | 0.0 | |
| 12/10/2023 |
7.20
|
167,500 | 7.18 | 7.28 | 7.14 | 0 | 0 | 0 | |
| 11/10/2023 |
7.18
|
110,500 | 7.20 | 7.23 | 7.06 | 0 | 200 | -0.0 | |
| 10/10/2023 |
7.20
|
186,300 | 7.16 | 7.26 | 7.13 | 0 | 0 | 0 | |
| 09/10/2023 |
7.16
|
184,200 | 7.08 | 7.18 | 7.03 | 0 | 0 | 0 | |
| 06/10/2023 |
7.08
|
256,200 | 6.98 | 7.09 | 6.86 | 200 | 0 | 0.0 | |
| 05/10/2023 |
6.98
|
162,900 | 6.98 | 7.09 | 6.93 | 0 | 0 | 0 | |
| 04/10/2023 |
6.98
|
242,500 | 6.91 | 7 | 6.75 | 0 | 62,800 | -0.4 | |
| 03/10/2023 |
6.91
|
87,800 | 7.18 | 7.18 | 6.80 | 0 | 0 | 0 | |
| 02/10/2023 |
7.18
|
167,400 | 7.13 | 7.20 | 7 | 0 | 1,300 | -0.0 | |
| 29/09/2023 |
7.13
|
156,000 | 6.99 | 7.18 | 6.96 | 0 | 5,100 | -0.0 | |
| 28/09/2023 |
6.99
|
161,400 | 7.03 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 27/09/2023 |
7.03
|
137,900 | 6.70 | 7.03 | 6.60 | 1,300 | 0 | 0.0 | |
| 26/09/2023 |
6.70
|
351,300 | 6.67 | 7.10 | 6.40 | 5,100 | 2,000 | 0.0 | |
| 25/09/2023 |
6.67
|
318,300 | 7.17 | 7.20 | 6.67 | 0 | 0 | 0 | |
| 22/09/2023 |
7.17
|
401,200 | 7.48 | 7.54 | 7.15 | 0 | 800 | -0.0 | |
| 21/09/2023 |
7.48
|
190,200 | 7.46 | 7.49 | 7.44 | 0 | 0 | 0 | |
| 20/09/2023 |
7.46
|
209,900 | 7.49 | 7.50 | 7.37 | 0 | 0 | 0 | |
| 19/09/2023 |
7.49
|
267,700 | 7.49 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 18/09/2023 |
7.49
|
225,000 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 15/09/2023 |
7.45
|
401,000 | 7.60 | 7.65 | 7.45 | 0 | 11,200 | -0.1 | |
| 14/09/2023 |
7.60
|
268,800 | 7.70 | 7.75 | 7.50 | 0 | 47,600 | -0.4 | |
| 13/09/2023 |
7.70
|
271,900 | 7.70 | 7.80 | 7.61 | 0 | 48,700 | -0.4 | |
| 12/09/2023 |
7.70
|
456,800 | 7.62 | 7.71 | 7.50 | 0 | 8,800 | -0.1 | |
| 11/09/2023 |
7.62
|
508,200 | 8.01 | 8.03 | 7.62 | 1,000 | 59,800 | -0.5 | |
| 08/09/2023 |
8.01
|
826,300 | 8.24 | 8.27 | 7.80 | 0 | 33,000 | -0.3 | |
| 07/09/2023 |
8.24
|
767,500 | 8.28 | 8.35 | 8.17 | 0 | 6,800 | -0.1 | |
| 06/09/2023 |
8.28
|
622,700 | 8.28 | 8.33 | 8.16 | 5,000 | 6,100 | -0.0 | |
| 05/09/2023: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 05/09/2023 |
8.28
|
967,800 | 8.48 | 8.48 | 8.11 | 14,800 | 10,000 | 0.0 | |
| 31/08/2023 |
8.48
|
664,400 | 8.40 | 8.49 | 8.40 | 13,700 | 1,900 | 0.1 | |
| 30/08/2023 |
8.40
|
617,900 | 8.54 | 8.63 | 8.40 | 200 | 2,100 | -0.0 | |
| 29/08/2023 |
8.54
|
598,900 | 8.59 | 8.63 | 8.52 | 15,100 | 0 | 0.1 | |
| 28/08/2023 |
8.59
|
708,700 | 8.58 | 8.71 | 8.46 | 17,100 | 3,000 | 0.1 | |
| 25/08/2023 |
8.58
|
752,800 | 8.42 | 8.63 | 8.37 | 38,900 | 0 | 0.4 | |
| 24/08/2023 |
8.42
|
758,600 | 8.21 | 8.45 | 8.21 | 29,200 | 0 | 0.3 | |
| 23/08/2023 |
8.21
|
324,300 | 8.20 | 8.37 | 8.20 | 16,000 | 0 | 0.2 | |
| 22/08/2023 |
8.20
|
422,700 | 8.02 | 8.25 | 7.98 | 55,000 | 0 | 0.5 | |
| 21/08/2023 |
8.02
|
522,300 | 7.82 | 8.15 | 7.77 | 67,800 | 0 | 0.6 | |
| 18/08/2023 |
7.82
|
1,017,600 | 8.32 | 8.32 | 7.77 | 0 | 16,600 | -0.2 | |
| 17/08/2023 |
8.32
|
654,900 | 8.39 | 8.41 | 8.24 | 0 | 8,300 | -0.1 | |
| 16/08/2023 |
8.39
|
613,500 | 8.36 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 15/08/2023 |
8.36
|
501,200 | 8.39 | 8.41 | 8.24 | 7,900 | 0 | 0.1 | |
| 14/08/2023 |
8.39
|
522,000 | 8.37 | 8.43 | 8.28 | 9,900 | 0 | 0.1 | |
| 11/08/2023 |
8.37
|
794,400 | 8.36 | 8.40 | 8.11 | 7,100 | 1,500 | 0.1 | |
| 10/08/2023 |
8.36
|
838,700 | 8.53 | 8.62 | 8.30 | 0 | 17,900 | -0.2 | |
| 09/08/2023 |
8.53
|
1,002,600 | 8.41 | 8.63 | 8.43 | 1,000 | 0 | 0.0 | |
| 08/08/2023 |
8.41
|
655,000 | 8.37 | 8.50 | 8.26 | 0 | 14,000 | -0.1 | |
| 07/08/2023 |
8.37
|
1,830,500 | 7.83 | 8.37 | 7.90 | 13,900 | 4,000 | 0.1 | |
| 04/08/2023 |
7.83
|
533,200 | 7.81 | 7.84 | 7.72 | 8,200 | 32,500 | -0.2 | |
| 03/08/2023 |
7.81
|
489,600 | 7.67 | 7.81 | 7.67 | 0 | 4,100 | -0.0 | |
| 02/08/2023 |
7.67
|
980,700 | 7.85 | 7.90 | 7.67 | 36,400 | 12,900 | 0.2 | |
| 01/08/2023 |
7.85
|
790,400 | 8.02 | 8.02 | 7.77 | 16,000 | 19,000 | -0.0 | |
| 31/07/2023 |
8.02
|
1,317,500 | 8.19 | 8.28 | 7.89 | 0 | 400 | -0.0 | |
| 28/07/2023 |
8.19
|
371,800 | 8.02 | 8.20 | 7.94 | 29,200 | 0 | 0.3 | |
| 27/07/2023 |
8.02
|
655,600 | 8.02 | 8.11 | 7.88 | 32,100 | 0 | 0.3 | |
| 26/07/2023 |
8.02
|
513,300 | 8.35 | 8.35 | 7.86 | 1,500 | 10,500 | -0.1 | |
| 25/07/2023 |
8.35
|
1,150,000 | 8.63 | 8.63 | 8.24 | 0 | 11,700 | -0.1 | |
| 24/07/2023 |
8.63
|
717,100 | 8.67 | 8.71 | 8.41 | 0 | 21,700 | -0.2 | |
| 21/07/2023 |
8.67
|
1,075,400 | 8.80 | 8.80 | 8.37 | 0 | 21,400 | -0.2 | |
| 20/07/2023 |
8.80
|
438,400 | 8.71 | 8.80 | 8.60 | 13,300 | 0 | 0.1 | |
| 19/07/2023 |
8.71
|
383,600 | 9.02 | 9.10 | 8.63 | 0 | 22,300 | -0.2 | |
| 18/07/2023 |
9.02
|
425,200 | 8.97 | 9.19 | 8.80 | 4,000 | 22,800 | -0.2 | |
| 17/07/2023 |
8.97
|
1,097,900 | 8.54 | 9.02 | 8.41 | 11,100 | 1,900 | 0.1 | |
| 14/07/2023 |
8.54
|
591,200 | 8.28 | 8.63 | 8.20 | 0 | 5,700 | -0.1 | |
| 13/07/2023 |
8.28
|
536,500 | 8.02 | 8.28 | 7.94 | 0 | 9,400 | -0.1 | |