| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.13 | -1.52% | 1,728,900 | 0 | 0 |
8.40
8.59
8.40
|
|
2 tháng
(2026-03-02) |
-0.25 | -2.87% | 3,806,100 | -22,400 | -0.2 |
8.15
8.74
8.40
|
|
3 tháng
(2026-01-29) |
-0.23 | -2.61% | 6,658,900 | -26,900 | -0.2 |
8.15
8.88
8.40
|
|
6 tháng
(2025-10-31) |
-0.22 | -2.51% | 15,325,500 | -30,000 | -0.3 |
8.15
8.88
8.40
|
|
12 tháng
(2025-05-05) |
-0.15 | -1.79% | 67,696,600 | -63,300 | -0.6 |
8.15
9.81
8.40
|
|
24 tháng
(2024-05-09) |
-0.32 | -3.68% | 201,752,700 | -218,102 | -2.3 |
7.66
11.40
8.40
|
|
36 tháng
(2023-05-15) |
-0.28 | -3.15% | 437,676,800 | -397,405 | -4.2 |
7.28
11.40
8.40
|
|
60 tháng
(2021-05-25) |
1.25 | 17.30% | 782,828,500 | -1,069,073 | -18.0 |
3.35
13.35
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/04/2024 |
7.96
|
295,100 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
| 24/04/2024 |
8.04
|
255,200 | 7.82 | 8.08 | 7.81 | 0 | 0 | 0 | |
| 23/04/2024 |
7.81
|
225,100 | 8.05 | 8.41 | 7.81 | 0 | 0 | 0 | |
| 22/04/2024 |
8.05
|
291,500 | 8.03 | 8.09 | 7.98 | 0 | 0 | 0 | |
| 19/04/2024 |
8.03
|
868,700 | 7.68 | 8.07 | 7.68 | 0 | 0 | 0 | |
| 17/04/2024 |
8.25
|
371,300 | 8.49 | 8.49 | 8.09 | 0 | 0 | 0 | |
| 16/04/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/75 (Volume + 7.50%, Ratio=0.08) | |||||||||
| 16/04/2024 |
8.45
|
860,600 | 8.41 | 8.57 | 8.00 | 0 | 0 | 0 | |
| 15/04/2024 |
8.42
|
1,487,800 | 8.84 | 9.10 | 8.31 | 0 | 0 | 0 | |
| 12/04/2024 |
8.91
|
1,000,600 | 8.76 | 9.18 | 8.76 | 0 | 0 | 0 | |
| 11/04/2024 |
8.76
|
297,400 | 8.76 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 10/04/2024 |
8.80
|
453,400 | 8.76 | 8.88 | 8.76 | 0 | 0 | 0 | |
| 09/04/2024 |
8.76
|
270,000 | 8.73 | 8.80 | 8.69 | 0 | 0 | 0 | |
| 08/04/2024 |
8.73
|
285,600 | 8.76 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 05/04/2024 |
8.76
|
614,800 | 8.73 | 8.95 | 8.65 | 0 | 0 | 0 | |
| 04/04/2024 |
8.76
|
508,700 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 03/04/2024 |
8.88
|
715,700 | 8.95 | 8.99 | 8.76 | 0 | 0 | 0 | |
| 02/04/2024 |
8.95
|
595,000 | 8.80 | 9.06 | 8.76 | 0 | 0 | 0 | |
| 01/04/2024 |
8.76
|
836,000 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 29/03/2024 |
8.88
|
805,900 | 9.10 | 9.10 | 8.84 | 0 | 0 | 0 | |
| 28/03/2024 |
9.06
|
822,600 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 | |
| 27/03/2024 |
8.99
|
1,822,000 | 8.80 | 9.14 | 8.80 | 0 | 0 | 0 | |
| 26/03/2024 |
8.73
|
387,500 | 8.73 | 8.76 | 8.65 | 0 | 0 | 0 | |
| 25/03/2024 |
8.73
|
582,400 | 8.80 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 22/03/2024 |
8.80
|
528,800 | 8.91 | 8.95 | 8.76 | 0 | 0 | 0 | |
| 21/03/2024 |
8.88
|
650,900 | 8.88 | 8.95 | 8.76 | 0 | 0 | 0 | |
| 20/03/2024 |
8.88
|
334,600 | 8.88 | 8.88 | 8.73 | 0 | 0 | 0 | |
| 19/03/2024 |
8.80
|
294,100 | 8.80 | 8.84 | 8.73 | 0 | 0 | 0 | |
| 18/03/2024 |
8.80
|
777,000 | 8.84 | 9.06 | 8.50 | 0 | 0 | 0 | |
| 15/03/2024 |
8.88
|
848,000 | 8.84 | 9.18 | 8.76 | 0 | 0 | 0 | |
| 14/03/2024 |
8.84
|
652,500 | 8.84 | 8.91 | 8.69 | 0 | 0 | 0 | |
| 13/03/2024 |
8.80
|
489,900 | 8.73 | 8.88 | 8.65 | 0 | 400 | -0.0 | |
| 12/03/2024 |
8.65
|
576,600 | 8.65 | 8.73 | 8.57 | 0 | 0 | 0 | |
| 11/03/2024 |
8.65
|
1,039,300 | 8.91 | 8.91 | 8.61 | 0 | 0 | 0 | |
| 08/03/2024 |
8.84
|
1,174,000 | 9.10 | 9.14 | 8.84 | 0 | 0 | 0 | |
| 07/03/2024 |
9.14
|
602,100 | 9.03 | 9.14 | 8.99 | 0 | 0 | 0 | |
| 06/03/2024 |
9.03
|
648,500 | 9.25 | 9.36 | 8.95 | 0 | 0 | 0 | |
| 05/03/2024 |
9.25
|
743,600 | 9.21 | 9.29 | 9.18 | 0 | 75 | -0.0 | |
| 04/03/2024 |
9.21
|
824,500 | 9.14 | 9.29 | 9.10 | 63 | 63 | 0 | |
| 01/03/2024 |
9.14
|
1,014,400 | 9.21 | 9.33 | 9.06 | 0 | 0 | 0 | |
| 29/02/2024 |
9.14
|
1,003,600 | 9.40 | 9.40 | 8.95 | 0 | 0 | 0 | |
| 28/02/2024 |
9.29
|
868,100 | 9.29 | 9.40 | 9.10 | 0 | 2,500 | -0.0 | |
| 27/02/2024 |
9.25
|
1,643,800 | 8.99 | 9.25 | 8.88 | 0 | 23 | -0.0 | |
| 26/02/2024 |
8.88
|
1,712,800 | 8.99 | 9.10 | 8.80 | 0 | 5 | -0.0 | |
| 23/02/2024 |
9.03
|
1,452,600 | 9.40 | 9.44 | 8.95 | 0 | 0 | 0 | |
| 22/02/2024 |
9.29
|
4,305,300 | 8.73 | 9.29 | 8.69 | 0 | 15,900 | -0.2 | |
| 21/02/2024 |
8.69
|
390,400 | 8.65 | 8.69 | 8.57 | 0 | 0 | 0 | |
| 20/02/2024 |
8.65
|
559,300 | 8.76 | 8.76 | 8.61 | 0 | 0 | 0 | |
| 19/02/2024 |
8.69
|
607,300 | 8.65 | 8.76 | 8.57 | 0 | 0 | 0 | |
| 16/02/2024 |
8.61
|
624,200 | 8.69 | 8.69 | 8.57 | 0 | 0 | 0 | |
| 15/02/2024 |
8.69
|
261,800 | 8.80 | 8.80 | 8.69 | 0 | 2,200 | -0.0 | |
| 07/02/2024 |
8.76
|
481,600 | 8.73 | 8.76 | 8.69 | 0 | 0 | 0 | |
| 06/02/2024 |
8.73
|
467,800 | 8.80 | 8.84 | 8.61 | 0 | 0 | 0 | |
| 05/02/2024 |
8.76
|
380,900 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 | |
| 02/02/2024 |
8.65
|
571,300 | 8.73 | 8.84 | 8.61 | 0 | 0 | 0 | |
| 01/02/2024 |
8.69
|
554,000 | 8.73 | 8.80 | 8.65 | 0 | 0 | 0 | |
| 31/01/2024 |
8.73
|
612,800 | 9.03 | 9.03 | 8.65 | 0 | 0 | 0 | |
| 30/01/2024 |
8.88
|
1,668,200 | 8.54 | 8.88 | 8.46 | 0 | 0 | 0 | |
| 29/01/2024 |
8.54
|
350,000 | 8.50 | 8.54 | 8.50 | 0 | 0 | 0 | |
| 26/01/2024 |
8.50
|
234,800 | 8.57 | 8.57 | 8.46 | 0 | 0 | 0 | |
| 25/01/2024 |
8.54
|
246,100 | 8.46 | 8.54 | 8.46 | 0 | 0 | 0 | |
| 24/01/2024 |
8.42
|
502,400 | 8.42 | 8.54 | 8.39 | 0 | 0 | 0 | |
| 23/01/2024 |
8.42
|
172,700 | 8.50 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 22/01/2024 |
8.46
|
447,500 | 8.54 | 8.57 | 8.39 | 0 | 0 | 0 | |
| 19/01/2024 |
8.42
|
635,300 | 8.61 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 18/01/2024 |
8.57
|
632,000 | 8.61 | 8.80 | 8.57 | 0 | 0 | 0 | |
| 17/01/2024 |
8.61
|
1,717,200 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 16/01/2024 |
8.42
|
223,300 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 | |
| 15/01/2024 |
8.42
|
566,700 | 8.35 | 8.50 | 8.24 | 0 | 0 | 0 | |
| 12/01/2024 |
8.35
|
755,400 | 8.39 | 8.46 | 8.20 | 0 | 0 | 0 | |
| 11/01/2024 |
8.46
|
540,100 | 8.57 | 8.57 | 8.35 | 0 | 0 | 0 | |
| 10/01/2024 |
8.42
|
693,100 | 8.57 | 8.65 | 8.42 | 0 | 0 | 0 | |
| 09/01/2024 |
8.54
|
1,386,700 | 8.24 | 8.65 | 8.16 | 0 | 0 | 0 | |
| 08/01/2024 |
8.24
|
365,700 | 8.24 | 8.27 | 8.16 | 0 | 0 | 0 | |
| 05/01/2024 |
8.20
|
204,600 | 8.24 | 8.27 | 8.20 | 0 | 0 | 0 | |
| 04/01/2024 |
8.24
|
446,100 | 8.31 | 8.31 | 8.24 | 0 | 0 | 0 | |
| 03/01/2024 |
8.27
|
396,400 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
| 02/01/2024 |
8.24
|
235,700 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 29/12/2023 |
8.31
|
429,900 | 8.35 | 8.42 | 8.27 | 0 | 0 | 0 | |
| 28/12/2023 |
8.35
|
356,900 | 8.35 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 27/12/2023 |
8.35
|
375,600 | 8.31 | 8.35 | 8.27 | 0 | 0 | 0 | |
| 26/12/2023 |
8.31
|
508,000 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 25/12/2023 |
8.35
|
373,900 | 8.27 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 22/12/2023 |
8.27
|
194,200 | 8.24 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 21/12/2023 |
8.24
|
128,500 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 20/12/2023 |
8.35
|
191,300 | 8.20 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 19/12/2023 |
8.20
|
466,900 | 8.20 | 8.24 | 8.01 | 0 | 0 | 0 | |
| 18/12/2023 |
8.20
|
225,700 | 8.20 | 8.31 | 8.16 | 0 | 0 | 0 | |
| 15/12/2023 |
8.20
|
451,000 | 8.35 | 8.42 | 8.20 | 0 | 0 | 0 | |
| 14/12/2023 |
8.35
|
367,900 | 8.42 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 13/12/2023 |
8.42
|
555,100 | 8.65 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 12/12/2023 |
8.65
|
449,700 | 8.73 | 8.73 | 8.57 | 0 | 0 | 0 | |
| 11/12/2023 |
8.73
|
316,300 | 8.65 | 8.76 | 8.57 | 0 | 0 | 0 | |
| 08/12/2023 |
8.65
|
468,700 | 8.65 | 8.73 | 8.54 | 0 | 0 | 0 | |
| 07/12/2023 |
8.65
|
1,932,100 | 9.03 | 9.03 | 8.57 | 0 | 0 | 0 | |
| 06/12/2023 |
9.03
|
663,700 | 8.91 | 9.03 | 8.76 | 0 | 0 | 0 | |
| 05/12/2023 |
8.91
|
572,200 | 9.03 | 9.03 | 8.88 | 0 | 0 | 0 | |
| 04/12/2023 |
9.03
|
1,195,800 | 8.76 | 9.10 | 8.76 | 0 | 0 | 0 | |
| 01/12/2023 |
8.76
|
1,006,200 | 8.35 | 8.76 | 8.27 | 0 | 0 | 0 | |
| 30/11/2023 |
8.35
|
321,900 | 8.50 | 8.50 | 8.35 | 0 | 0 | 0 | |
| 29/11/2023 |
8.50
|
259,800 | 8.42 | 8.50 | 8.39 | 0 | 0 | 0 | |