| 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) |
-1.88 | -19.94% | 15,915,500 | 97,292 | 0 |
7.25
9.43
7.41
|
|
2 tháng
(2026-06-01) |
-1.28 | -14.50% | 36,222,400 | 204,619 | 0 |
7.25
9.68
7.41
|
|
3 tháng
(2026-05-04) |
-1.80 | -19.21% | 51,417,400 | 192,264 | 0 |
7.25
9.68
7.41
|
|
6 tháng
(2026-02-02) |
-3.85 | -33.78% | 126,858,700 | -516,380 | -8.3 |
7.25
11.92
7.41
|
|
12 tháng
(2025-08-05) |
-6.61 | -46.68% | 442,815,300 | -719,898 | -13.1 |
7.25
14.95
7.41
|
|
24 tháng
(2024-08-12) |
-0.23 | -2.95% | 1,225,017,800 | 6,920,139 | 82.5 |
7.25
19.79
7.41
|
|
36 tháng
(2023-08-16) |
0.79 | 11.66% | 1,478,393,800 | 6,552,934 | 66.1 |
5.82
19.79
7.41
|
|
60 tháng
(2021-08-26) |
0.02 | 0.27% | 1,607,760,800 | 2,694,972 | 12.4 |
3.42
19.79
7.41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/03/2024 |
9.00
|
1,087,800 | 9.13 | 9.17 | 8.96 | 0 | 20,500 | -0.2 | |
| 04/03/2024 |
9.13
|
1,047,100 | 9.21 | 9.25 | 9.00 | 400 | 100 | 0.0 | |
| 01/03/2024 |
9.17
|
975,500 | 9.21 | 9.25 | 9.00 | 8,200 | 300 | 0.1 | |
| 29/02/2024 |
9.21
|
1,520,600 | 9.25 | 9.30 | 9.00 | 17,800 | 28,300 | -0.1 | |
| 28/02/2024 |
9.30
|
2,903,100 | 8.96 | 9.38 | 8.87 | 80,000 | 398,572 | -3.4 | |
| 27/02/2024 |
8.91
|
1,574,800 | 8.91 | 8.96 | 8.79 | 1,000 | 296,527 | -3.1 | |
| 26/02/2024 |
8.83
|
1,455,500 | 9.04 | 9.13 | 8.79 | 47,800 | 12,600 | 0.4 | |
| 23/02/2024 |
9.04
|
1,613,700 | 9.60 | 9.64 | 9.04 | 83,500 | 105,600 | -0.2 | |
| 22/02/2024 |
9.51
|
5,640,900 | 8.91 | 9.51 | 8.87 | 623,600 | 0 | 6.7 | |
| 21/02/2024 |
8.91
|
1,010,100 | 8.87 | 8.96 | 8.74 | 2,900 | 47,000 | -0.5 | |
| 20/02/2024 |
8.87
|
1,255,900 | 8.79 | 8.87 | 8.66 | 0 | 235,200 | -2.4 | |
| 19/02/2024 |
8.74
|
1,383,600 | 8.96 | 9.04 | 8.74 | 8,500 | 500 | 0.1 | |
| 16/02/2024 |
8.91
|
803,700 | 9.04 | 9.17 | 8.91 | 500 | 7,800 | -0.1 | |
| 15/02/2024 |
9.04
|
1,602,400 | 8.96 | 9.30 | 8.87 | 350,700 | 4,100 | 3.7 | |
| 07/02/2024 |
8.87
|
784,700 | 8.91 | 8.96 | 8.70 | 0 | 200 | -0.0 | |
| 06/02/2024 |
8.79
|
885,700 | 8.87 | 8.91 | 8.70 | 44,500 | 60,200 | -0.2 | |
| 05/02/2024 |
8.74
|
535,700 | 8.96 | 8.96 | 8.70 | 5,000 | 169,200 | -1.7 | |
| 02/02/2024 |
8.87
|
499,600 | 9.08 | 9.13 | 8.87 | 330 | 4,807 | -0.0 | |
| 01/02/2024 |
9.04
|
1,265,900 | 8.79 | 9.08 | 8.70 | 121,000 | 0 | 1.3 | |
| 31/01/2024 |
8.79
|
806,000 | 8.83 | 9.08 | 8.74 | 30,600 | 3,700 | 0.3 | |
| 30/01/2024 |
8.74
|
814,000 | 8.79 | 8.87 | 8.62 | 2,400 | 59,200 | -0.6 | |
| 29/01/2024 |
8.83
|
551,500 | 9.08 | 9.08 | 8.83 | 200 | 13,600 | -0.1 | |
| 26/01/2024 |
9.04
|
567,800 | 9.04 | 9.08 | 8.83 | 100 | 9,500 | -0.1 | |
| 25/01/2024 |
9.08
|
338,800 | 9.08 | 9.08 | 8.91 | 2,400 | 9,400 | -0.1 | |
| 24/01/2024 |
9.08
|
686,900 | 9.17 | 9.25 | 9.00 | 100 | 17,200 | -0.2 | |
| 23/01/2024 |
9.21
|
571,200 | 8.96 | 9.21 | 8.83 | 1,900 | 1,600 | 0.0 | |
| 22/01/2024 |
8.96
|
784,100 | 9.17 | 9.25 | 8.83 | 100 | 6,400 | -0.1 | |
| 19/01/2024 |
9.17
|
522,900 | 9.30 | 9.30 | 9.08 | 200 | 34,400 | -0.4 | |
| 18/01/2024 |
9.08
|
832,400 | 9.13 | 9.38 | 9.00 | 7,600 | 8,100 | -0.0 | |
| 17/01/2024 |
9.43
|
1,442,000 | 8.87 | 9.43 | 8.87 | 175,800 | 5,000 | 1.8 | |
| 16/01/2024 |
8.83
|
461,400 | 8.74 | 8.96 | 8.62 | 0 | 600 | -0.0 | |
| 15/01/2024 |
8.87
|
896,800 | 9.34 | 9.34 | 8.87 | 100 | 0 | 0.0 | |
| 12/01/2024 |
9.17
|
1,390,900 | 9.55 | 9.55 | 9.17 | 600 | 72,300 | -0.8 | |
| 11/01/2024 |
9.55
|
654,700 | 9.85 | 9.85 | 9.51 | 300 | 10,700 | -0.1 | |
| 10/01/2024 |
9.77
|
1,869,800 | 9.68 | 9.89 | 9.34 | 70,100 | 60,100 | 0.1 | |
| 09/01/2024 |
9.64
|
1,162,200 | 9.68 | 9.72 | 9.43 | 0 | 0 | 0 | |
| 08/01/2024 |
9.64
|
824,600 | 9.77 | 9.98 | 9.64 | 59,000 | 4,400 | 0.6 | |
| 05/01/2024 |
9.77
|
811,800 | 10.02 | 10.02 | 9.68 | 200 | 3,900 | -0.0 | |
| 04/01/2024 |
9.98
|
1,496,700 | 9.94 | 10.15 | 9.77 | 500 | 19,100 | -0.2 | |
| 03/01/2024 |
10.11
|
1,838,800 | 9.89 | 10.11 | 9.68 | 300 | 94,900 | -1.1 | |
| 02/01/2024 |
10.11
|
1,040,500 | 10.41 | 10.41 | 9.98 | 700 | 17,300 | -0.2 | |
| 29/12/2023 |
10.28
|
1,669,200 | 10.24 | 10.83 | 10.07 | 108,000 | 0 | 1.3 | |
| 28/12/2023 |
10.24
|
2,030,100 | 9.60 | 10.24 | 9.47 | 310,300 | 100 | 3.7 | |
| 27/12/2023 |
9.60
|
1,875,600 | 9.47 | 9.60 | 9.34 | 183,000 | 2,900 | 2.0 | |
| 26/12/2023 |
9.47
|
1,544,500 | 9.85 | 9.98 | 9.38 | 20,700 | 14,800 | 0.1 | |
| 25/12/2023 |
9.85
|
629,100 | 9.81 | 9.89 | 9.77 | 16,100 | 1,000 | 0.2 | |
| 22/12/2023 |
9.81
|
383,400 | 9.72 | 9.98 | 9.68 | 7,300 | 3,200 | 0.0 | |
| 21/12/2023 |
9.72
|
523,700 | 9.68 | 9.77 | 9.43 | 0 | 4,500 | -0.1 | |
| 20/12/2023 |
9.68
|
495,100 | 9.64 | 10.02 | 9.64 | 0 | 27,500 | -0.3 | |
| 19/12/2023 |
9.64
|
446,900 | 10.11 | 10.11 | 9.51 | 3,300 | 5,800 | -0.0 | |
| 18/12/2023 |
10.11
|
1,012,200 | 10.11 | 10.36 | 9.72 | 400 | 22,300 | -0.3 | |
| 15/12/2023 |
10.11
|
846,800 | 9.47 | 10.11 | 10.11 | 0 | 2,700 | -0.0 | |
| 14/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/722 (Volume + 72.20%, Ratio=0.72) | |||||||||
| 14/12/2023 |
9.47
|
262,500 | 8.86 | 9.47 | 9.47 | 0 | 700 | -0.0 | |
| 13/12/2023 |
8.87
|
1,146,800 | 9.09 | 9.11 | 8.74 | 5,700 | 41,200 | -0.6 | |
| 12/12/2023 |
9.09
|
872,100 | 9.09 | 9.24 | 8.84 | 11,300 | 3,700 | 0.1 | |
| 11/12/2023 |
9.09
|
1,033,000 | 9.16 | 9.36 | 8.94 | 18,900 | 3,800 | 0.3 | |
| 08/12/2023 |
9.16
|
738,200 | 9.49 | 9.63 | 9.06 | 9,300 | 17,200 | -0.1 | |
| 07/12/2023 |
9.49
|
957,000 | 9.31 | 9.61 | 9.11 | 11,400 | 12,100 | -0.0 | |
| 06/12/2023 |
9.31
|
911,900 | 8.84 | 9.31 | 8.82 | 81,200 | 25,000 | 1.0 | |
| 05/12/2023 |
8.84
|
762,700 | 8.84 | 8.92 | 8.64 | 39,700 | 47,700 | -0.1 | |
| 04/12/2023 |
8.84
|
882,200 | 8.74 | 9.21 | 8.74 | 20,600 | 200 | 0.4 | |
| 01/12/2023 |
8.74
|
515,100 | 8.50 | 8.84 | 8.54 | 32,800 | 105,000 | -1.3 | |
| 30/11/2023 |
8.50
|
834,400 | 8.45 | 8.64 | 8.32 | 14,800 | 284,200 | -4.6 | |
| 29/11/2023 |
8.45
|
625,800 | 8.67 | 8.92 | 8.37 | 25,700 | 39,600 | -0.2 | |
| 28/11/2023 |
8.67
|
604,900 | 8.54 | 9.04 | 8.42 | 55,200 | 138,900 | -1.5 | |
| 27/11/2023 |
8.54
|
1,524,900 | 8.00 | 8.54 | 8.00 | 6,500 | 650,500 | -11.1 | |
| 24/11/2023 |
8.00
|
456,500 | 7.73 | 8.00 | 7.58 | 100 | 2,200 | -0.0 | |
| 23/11/2023 |
7.73
|
663,300 | 8.15 | 8.40 | 7.73 | 0 | 4,300 | -0.1 | |
| 22/11/2023 |
8.15
|
462,400 | 7.93 | 8.15 | 7.93 | 600 | 400 | 0.0 | |
| 21/11/2023 |
7.93
|
513,800 | 7.73 | 7.93 | 7.63 | 0 | 4,500 | -0.1 | |
| 20/11/2023 |
7.73
|
417,200 | 7.68 | 7.83 | 7.48 | 4,300 | 25,000 | -0.3 | |
| 17/11/2023 |
7.68
|
610,800 | 7.98 | 8.12 | 7.68 | 0 | 1,700 | -0.0 | |
| 16/11/2023 |
7.98
|
400,800 | 8.02 | 8.10 | 7.93 | 0 | 0 | 0 | |
| 15/11/2023 |
8.02
|
345,800 | 8.02 | 8.25 | 7.98 | 0 | 0 | 0 | |
| 14/11/2023 |
8.02
|
339,600 | 7.78 | 8.12 | 7.90 | 0 | 0 | 0 | |
| 13/11/2023 |
7.78
|
348,700 | 8.17 | 8.17 | 7.73 | 700 | 500 | 0.0 | |
| 10/11/2023 |
8.17
|
402,400 | 8.52 | 8.62 | 8.17 | 0 | 3,700 | -0.1 | |
| 09/11/2023 |
8.52
|
409,600 | 8.62 | 8.84 | 8.32 | 0 | 138,600 | -2.4 | |
| 08/11/2023 |
8.62
|
1,194,800 | 8.30 | 8.87 | 8.12 | 3,700 | 261,500 | -4.4 | |
| 07/11/2023 |
8.30
|
117,900 | 8.47 | 8.59 | 8.27 | 1,400 | 2,500 | -0.0 | |
| 06/11/2023 |
8.47
|
553,900 | 8.42 | 8.77 | 8.32 | 38,700 | 381,900 | -5.9 | |
| 03/11/2023 |
8.42
|
290,600 | 8.25 | 8.42 | 8.20 | 3,000 | 58,100 | -0.9 | |
| 02/11/2023 |
8.25
|
304,500 | 8.22 | 8.42 | 7.78 | 10,000 | 15,900 | -0.1 | |
| 01/11/2023 |
8.22
|
515,300 | 8.82 | 8.82 | 8.22 | 0 | 126,000 | -2.1 | |
| 31/10/2023 |
8.82
|
266,200 | 9.16 | 9.41 | 8.62 | 7,100 | 0 | 0.1 | |
| 30/10/2023 |
9.16
|
951,900 | 9.21 | 9.81 | 8.94 | 6,200 | 0 | 0.1 | |
| 27/10/2023 |
9.21
|
378,200 | 8.62 | 9.21 | 9.14 | 0 | 600 | -0.0 | |
| 26/10/2023 |
8.62
|
1,504,800 | 8.07 | 8.62 | 7.53 | 400 | 12,700 | -0.2 | |
| 25/10/2023 |
8.07
|
441,000 | 8.27 | 8.37 | 8.07 | 1,000 | 0 | 0.0 | |
| 24/10/2023 |
8.27
|
594,000 | 8.10 | 8.52 | 7.88 | 0 | 45,900 | -0.7 | |
| 23/10/2023 |
8.10
|
160,000 | 7.58 | 8.10 | 7.63 | 0 | 0 | 0 | |
| 20/10/2023 |
7.58
|
137,100 | 7.18 | 7.58 | 7.18 | 0 | 0 | 0 | |
| 19/10/2023 |
7.18
|
234,400 | 7.70 | 7.98 | 7.18 | 0 | 0 | 0 | |
| 18/10/2023 |
7.70
|
209,500 | 8.22 | 8.32 | 7.68 | 6,900 | 0 | 0.1 | |
| 17/10/2023 |
8.22
|
286,200 | 8.30 | 8.77 | 8.22 | 100 | 0 | 0.0 | |
| 16/10/2023 |
8.30
|
284,300 | 7.78 | 8.30 | 7.70 | 32,000 | 15,100 | 0.3 | |
| 13/10/2023 |
7.78
|
403,500 | 8.05 | 8.05 | 7.55 | 46,500 | 0 | 0.7 | |
| 12/10/2023 |
8.05
|
462,400 | 8.64 | 8.64 | 8.05 | 1,000 | 12,000 | -0.2 | |
| 11/10/2023 |
8.64
|
587,600 | 8.64 | 9.24 | 8.12 | 0 | 0 | 0 | |
| 10/10/2023 |
8.64
|
137,100 | 8.10 | 8.64 | 8.64 | 0 | 0 | 0 | |