| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.12 | -1.44% | 1,421,300 | -4,073 | 0 |
8.14
8.39
8.20
|
|
2 tháng
(2026-04-13) |
-0.30 | -3.53% | 2,905,900 | -4,073 | 0 |
8.14
8.54
8.20
|
|
3 tháng
(2026-03-16) |
-0.31 | -3.64% | 4,626,600 | -4,073 | 0 |
8.14
8.62
8.20
|
|
6 tháng
(2025-12-15) |
-0.33 | -3.89% | 12,889,000 | -34,073 | -0.3 |
8.14
8.88
8.20
|
|
12 tháng
(2025-06-17) |
-0.27 | -3.17% | 62,182,800 | -35,973 | -0.3 |
8.14
9.81
8.20
|
|
24 tháng
(2024-06-24) |
-1.83 | -18.21% | 164,989,500 | -217,475 | -2.2 |
7.66
11.40
8.20
|
|
36 tháng
(2023-06-28) |
-1.20 | -12.78% | 389,247,700 | -398,978 | -4.2 |
7.28
11.40
8.20
|
|
60 tháng
(2021-07-08) |
1 | 13.83% | 759,765,200 | -1,127,146 | -18.4 |
3.35
13.35
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/06/2024 |
10.59
|
1,523,200 | 10.67 | 11.04 | 10.55 | 0 | 0 | 0 | |
| 07/06/2024 |
10.67
|
933,100 | 10.83 | 10.88 | 10.59 | 0 | 0 | 0 | |
| 06/06/2024 |
10.75
|
1,562,900 | 11.00 | 11.32 | 10.51 | 0 | 0 | 0 | |
| 05/06/2024 |
10.88
|
2,249,700 | 10.39 | 10.88 | 10.23 | 0 | 0 | 0 | |
| 04/06/2024 |
10.19
|
820,400 | 10.39 | 10.43 | 10.11 | 0 | 0 | 0 | |
| 03/06/2024 |
10.27
|
919,000 | 10.19 | 10.51 | 9.99 | 0 | 0 | 0 | |
| 31/05/2024 |
10.03
|
964,500 | 10.19 | 10.27 | 9.95 | 0 | 0 | 0 | |
| 30/05/2024 |
10.11
|
1,475,600 | 10.03 | 10.15 | 9.74 | 0 | 0 | 0 | |
| 29/05/2024 |
10.19
|
1,609,000 | 10.67 | 10.67 | 10.15 | 0 | 0 | 0 | |
| 28/05/2024 |
10.51
|
1,369,200 | 10.47 | 10.51 | 10.15 | 0 | 0 | 0 | |
| 27/05/2024 |
10.35
|
1,161,000 | 10.35 | 10.43 | 10.15 | 0 | 0 | 0 | |
| 24/05/2024 |
10.15
|
2,885,700 | 10.27 | 10.96 | 10.03 | 0 | 0 | 0 | |
| 23/05/2024 |
10.27
|
2,385,600 | 10.07 | 10.27 | 9.74 | 0 | 0 | 0 | |
| 22/05/2024 |
10.07
|
4,032,600 | 9.62 | 10.07 | 9.58 | 0 | 0 | 0 | |
| 21/05/2024 |
9.42
|
2,646,200 | 9.06 | 9.42 | 9.06 | 0 | 0 | 0 | |
| 20/05/2024 |
8.81
|
439,200 | 8.73 | 8.85 | 8.69 | 0 | 200 | -0.0 | |
| 17/05/2024 |
8.65
|
459,400 | 8.77 | 8.81 | 8.65 | 0 | 0 | 0 | |
| 16/05/2024 |
8.77
|
330,100 | 8.77 | 8.85 | 8.69 | 0 | 0 | 0 | |
| 15/05/2024 |
8.77
|
680,100 | 8.77 | 8.85 | 8.53 | 0 | 0 | 0 | |
| 14/05/2024 |
8.77
|
360,000 | 8.77 | 8.89 | 8.69 | 0 | 0 | 0 | |
| 13/05/2024 |
8.73
|
240,700 | 8.77 | 8.81 | 8.69 | 0 | 0 | 0 | |
| 10/05/2024 |
8.77
|
387,800 | 8.81 | 8.81 | 8.61 | 0 | 0 | 0 | |
| 09/05/2024 |
8.77
|
527,600 | 8.81 | 8.93 | 8.69 | 0 | 0 | 0 | |
| 08/05/2024 |
8.81
|
360,100 | 8.81 | 8.85 | 8.65 | 0 | 0 | 0 | |
| 07/05/2024 |
8.81
|
971,700 | 8.73 | 8.98 | 8.73 | 0 | 0 | 0 | |
| 06/05/2024 |
8.69
|
424,500 | 8.65 | 8.69 | 8.61 | 0 | 0 | 0 | |
| 03/05/2024 |
8.49
|
397,900 | 8.57 | 8.57 | 8.37 | 0 | 0 | 0 | |
| 02/05/2024 |
8.53
|
387,000 | 8.49 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 26/04/2024 |
8.25
|
832,600 | 7.92 | 8.25 | 7.92 | 0 | 0 | 0 | |
| 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 | |