| 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) |
-0.10 | -1.04% | 1,442,400 | 0 | 0 |
9.10
9.60
9.60
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.04% | 4,576,700 | 0 | 0 |
9
9.70
9.60
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.06% | 18,027,800 | 0 | 0 |
9
12
9.60
|
|
6 tháng
(2025-06-09) |
2.45 | 34.80% | 34,279,300 | -1,100 | -0.0 |
6.67
12
9.60
|
|
12 tháng
(2024-12-09) |
1.88 | 24.69% | 51,564,144 | -7,300 | -0.1 |
5.62
12
9.60
|
|
24 tháng
(2023-12-15) |
1.34 | 16.37% | 122,676,999 | -10,819 | -0.1 |
5.62
12.34
9.60
|
|
36 tháng
(2022-12-20) |
2.99 | 45.84% | 193,408,804 | -19,222 | -0.2 |
5.62
12.34
9.60
|
|
60 tháng
(2020-12-30) |
-5.37 | -36.11% | 612,415,905 | -84,873 | -1.3 |
4.86
27.58
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
9.40
|
46,900 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 04/12/2025 |
9.60
|
38,600 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 03/12/2025 |
9.50
|
74,000 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 02/12/2025 |
9.40
|
31,500 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 01/12/2025 |
9.30
|
42,300 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 28/11/2025 |
9.30
|
39,200 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 27/11/2025 |
9.50
|
27,000 | 9.60 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 26/11/2025 |
9.50
|
191,800 | 9.30 | 10 | 9.30 | 0 | 0 | 0 | |
| 25/11/2025 |
9.10
|
69,200 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 24/11/2025 |
9.10
|
78,800 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 21/11/2025 |
9.20
|
44,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 20/11/2025 |
9.40
|
32,800 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 19/11/2025 |
9.40
|
39,200 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 18/11/2025 |
9.50
|
48,800 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 17/11/2025 |
9.50
|
48,400 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 14/11/2025 |
9.40
|
143,800 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 13/11/2025 |
9.40
|
26,600 | 9.30 | 9.40 | 9.30 | 0 | 0 | 0 | |
| 12/11/2025 |
9.40
|
29,700 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 11/11/2025 |
9.30
|
47,900 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 | |
| 10/11/2025 |
9.40
|
43,200 | 9.20 | 9.40 | 9 | 0 | 0 | 0 | |
| 07/11/2025 |
9.40
|
86,100 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 | |
| 06/11/2025 |
9.50
|
71,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 | |
| 05/11/2025 |
9.50
|
55,700 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 04/11/2025 |
9.60
|
170,800 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 03/11/2025 |
9.60
|
87,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 31/10/2025 |
9.70
|
270,800 | 9.50 | 10 | 9.50 | 0 | 0 | 0 | |
| 30/10/2025 |
9.50
|
114,100 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 29/10/2025 |
9.60
|
125,800 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 28/10/2025 |
9.40
|
89,000 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 27/10/2025 |
9.40
|
47,400 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 | |
| 24/10/2025 |
9.40
|
153,600 | 9.10 | 9.40 | 9 | 0 | 0 | 0 | |
| 23/10/2025 |
9.30
|
60,500 | 9 | 9.30 | 9 | 0 | 0 | 0 | |
| 22/10/2025 |
9.30
|
158,900 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 21/10/2025 |
9.20
|
290,900 | 9 | 9.20 | 8.70 | 0 | 0 | 0 | |
| 20/10/2025 |
9
|
391,600 | 9.40 | 9.50 | 8.90 | 0 | 0 | 0 | |
| 17/10/2025 |
9.40
|
162,700 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 16/10/2025 |
9.60
|
75,500 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 15/10/2025 |
9.60
|
137,500 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 14/10/2025 |
9.60
|
320,600 | 9.60 | 9.80 | 9.20 | 0 | 0 | 0 | |
| 13/10/2025 |
9.60
|
168,200 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 | |
| 10/10/2025 |
9.50
|
102,900 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 | |
| 09/10/2025 |
9.50
|
109,300 | 9.50 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 08/10/2025 |
9.50
|
41,500 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 | |
| 07/10/2025 |
9.40
|
92,600 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 | |
| 06/10/2025 |
9.60
|
133,400 | 9.30 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 03/10/2025 |
9.30
|
233,400 | 9.50 | 9.60 | 9.30 | 0 | 0 | 0 | |
| 02/10/2025 |
9.50
|
170,100 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 01/10/2025 |
9.70
|
158,900 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 | |
| 30/09/2025 |
9.80
|
298,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 | |
| 29/09/2025 |
9.80
|
244,400 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 26/09/2025 |
9.80
|
439,900 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 25/09/2025 |
9.90
|
219,800 | 9.90 | 10.10 | 9.80 | 0 | 0 | 0 | |
| 24/09/2025 |
9.70
|
421,700 | 9.90 | 10.10 | 9.60 | 0 | 0 | 0 | |
| 23/09/2025 |
9.90
|
368,500 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 | |
| 22/09/2025 |
9.90
|
735,500 | 10 | 10.20 | 9.50 | 0 | 0 | 0 | |
| 19/09/2025 |
9.80
|
808,300 | 10.60 | 10.60 | 9.80 | 0 | 0 | 0 | |
| 18/09/2025 |
10.40
|
629,300 | 10.60 | 11.10 | 10.20 | 0 | 0 | 0 | |
| 17/09/2025 |
10.60
|
831,100 | 10.80 | 11.40 | 10.20 | 0 | 0 | 0 | |
| 16/09/2025 |
10.90
|
1,099,900 | 11.60 | 12 | 10.90 | 0 | 0 | 0 | |
| 15/09/2025 |
11.60
|
571,200 | 12 | 12.80 | 11.50 | 0 | 0 | 0 | |
| 12/09/2025 |
12
|
2,543,600 | 11.60 | 12.20 | 11 | 0 | 0 | 0 | |
| 11/09/2025 |
11.10
|
1,108,000 | 10.10 | 11.10 | 9.70 | 0 | 0 | 0 | |
| 10/09/2025 |
10.10
|
1,709,300 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 | |
| 09/09/2025 |
9.20
|
185,000 | 9.10 | 9.30 | 9 | 0 | 0 | 0 | |
| 08/09/2025 |
9.10
|
390,500 | 9.70 | 9.80 | 9 | 0 | 0 | 0 | |
| 05/09/2025 |
9.70
|
284,600 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 04/09/2025 |
9.90
|
747,500 | 9 | 9.90 | 9 | 0 | 0 | 0 | |
| 03/09/2025 |
9
|
126,800 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 | |
| 29/08/2025 |
8.90
|
155,800 | 8.80 | 9.20 | 8.70 | 0 | 0 | 0 | |
| 28/08/2025 |
8.90
|
132,000 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 27/08/2025 |
8.80
|
241,100 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 26/08/2025 |
8.90
|
110,300 | 8.70 | 8.90 | 8.60 | 0 | 0 | 0 | |
| 25/08/2025 |
8.70
|
129,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 | |
| 22/08/2025 |
8.90
|
343,000 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 | |
| 21/08/2025 |
9.10
|
281,800 | 9.10 | 9.20 | 8.90 | 0 | 1,000 | -0.0 | |
| 20/08/2025 |
9.10
|
316,800 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 | |
| 19/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 19/08/2025 |
9.10
|
300,000 | 9.30 | 9.30 | 9 | 0 | 0 | 0 | |
| 18/08/2025 |
8.86
|
281,000 | 8.10 | 9.05 | 8.10 | 0 | 0 | 0 | |
| 15/08/2025 |
8.95
|
302,300 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 | |
| 14/08/2025 |
8.95
|
197,000 | 8.95 | 9.05 | 8.76 | 0 | 0 | 0 | |
| 13/08/2025 |
8.86
|
374,900 | 9.14 | 9.24 | 8.67 | 0 | 0 | 0 | |
| 12/08/2025 |
9.14
|
319,000 | 8.95 | 9.43 | 8.95 | 0 | 0 | 0 | |
| 11/08/2025 |
8.95
|
379,400 | 8.86 | 9.14 | 8.86 | 0 | 0 | 0 | |
| 08/08/2025 |
8.86
|
313,900 | 8.76 | 8.95 | 8.67 | 0 | 0 | 0 | |
| 07/08/2025 |
8.76
|
211,900 | 8.76 | 8.86 | 8.57 | 0 | 0 | 0 | |
| 06/08/2025 |
8.76
|
300,100 | 8.67 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 05/08/2025 |
8.48
|
868,000 | 9.14 | 9.24 | 8.29 | 0 | 0 | 0 | |
| 04/08/2025 |
9.14
|
225,700 | 9.14 | 9.33 | 8.67 | 0 | 0 | 0 | |
| 01/08/2025 |
9.14
|
541,600 | 9.81 | 10 | 9.14 | 0 | 0 | 0 | |
| 31/07/2025 |
9.81
|
827,800 | 9.71 | 10.19 | 9.43 | 0 | 0 | 0 | |
| 30/07/2025 |
9.43
|
937,500 | 8.57 | 9.43 | 8.57 | 0 | 0 | 0 | |
| 29/07/2025 |
8.57
|
860,600 | 9.33 | 9.71 | 8.57 | 0 | 0 | 0 | |
| 28/07/2025 |
9.05
|
471,100 | 8.29 | 9.05 | 8.29 | 0 | 0 | 0 | |
| 25/07/2025 |
8.29
|
443,500 | 8 | 8.38 | 8 | 0 | 0 | 0 | |
| 24/07/2025 |
8
|
199,400 | 8.10 | 8.19 | 7.90 | 0 | 0 | 0 | |
| 23/07/2025 |
8.10
|
266,500 | 8 | 8.19 | 8 | 0 | 0 | 0 | |
| 22/07/2025 |
8
|
205,100 | 7.90 | 8 | 7.62 | 0 | 0 | 0 | |
| 21/07/2025 |
7.90
|
290,900 | 8.10 | 8.29 | 7.81 | 0 | 0 | 0 | |
| 18/07/2025 |
8
|
340,800 | 8 | 8.38 | 7.90 | 0 | 0 | 0 | |
| 17/07/2025 |
8
|
744,900 | 7.52 | 8 | 7.52 | 0 | 0 | 0 | |
| 16/07/2025 |
7.52
|
276,000 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 | |