| 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) |
0.53 | 6.88% | 7,159,700 | 7,500 | 0.0 |
7.15
8.27
8.15
|
|
2 tháng
(2025-10-06) |
0.38 | 4.84% | 11,629,600 | 10,800 | 0.1 |
7.15
8.27
8.15
|
|
3 tháng
(2025-09-05) |
-0.57 | -6.48% | 18,248,000 | -189,900 | -1.6 |
7.15
8.80
8.15
|
|
6 tháng
(2025-06-09) |
-0.16 | -1.92% | 58,400,300 | -4,600 | -0.1 |
7.15
9.50
8.15
|
|
12 tháng
(2024-12-09) |
3.12 | 61.09% | 105,018,500 | -68,951 | -0.7 |
5.05
9.50
8.15
|
|
24 tháng
(2023-12-15) |
-10.32 | -55.62% | 315,951,600 | -1,796,907 | -17.4 |
4
18.55
8.15
|
|
36 tháng
(2022-12-20) |
-21.19 | -72.03% | 414,925,000 | -2,260,657 | -33.6 |
4
33.18
8.15
|
|
60 tháng
(2020-12-30) |
-3.21 | -28.04% | 535,994,150 | -2,161,790 | -30.8 |
4
33.18
8.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
7.99
|
751,900 | 8.20 | 8.20 | 7.99 | 700 | 0 | 0 | |
| 04/12/2025 |
8.15
|
238,500 | 8.22 | 8.29 | 8.04 | 24,900 | 1,200 | 0.2 | |
| 03/12/2025 |
8.23
|
145,400 | 8.01 | 8.30 | 8.01 | 0 | 800 | -0.0 | |
| 02/12/2025 |
8.15
|
107,100 | 8.10 | 8.15 | 7.96 | 300 | 23,600 | -0.2 | |
| 01/12/2025 |
8.14
|
170,400 | 8.30 | 8.30 | 7.99 | 1,200 | 6,200 | -0.0 | |
| 28/11/2025 |
8.26
|
292,400 | 8.12 | 8.35 | 7.99 | 600 | 400 | 0.0 | |
| 27/11/2025 |
8.12
|
290,500 | 8.35 | 8.38 | 8 | 3,000 | 2,500 | 0.0 | |
| 26/11/2025 |
8.27
|
656,100 | 8 | 8.40 | 7.85 | 31,000 | 30,200 | 0.0 | |
| 25/11/2025 |
7.95
|
702,000 | 7.85 | 8.01 | 7.66 | 200 | 500 | -0.0 | |
| 24/11/2025 |
7.95
|
427,700 | 8.03 | 8.03 | 7.66 | 1,700 | 0 | 0.0 | |
| 21/11/2025 |
7.65
|
822,600 | 7.15 | 7.65 | 7.14 | 31,100 | 0 | 0.2 | |
| 20/11/2025 |
7.15
|
160,300 | 7.17 | 7.17 | 7.06 | 500 | 8,200 | -0.1 | |
| 19/11/2025 |
7.17
|
169,600 | 7.18 | 7.18 | 7.08 | 0 | 300 | -0.0 | |
| 18/11/2025 |
7.24
|
221,200 | 7.17 | 7.24 | 7.09 | 500 | 0 | 0.0 | |
| 17/11/2025 |
7.23
|
438,200 | 7.18 | 7.23 | 7.05 | 8,800 | 19,600 | -0.1 | |
| 14/11/2025 |
7.23
|
238,800 | 7.25 | 7.25 | 7.10 | 0 | 0 | 0 | |
| 13/11/2025 |
7.28
|
173,400 | 7.48 | 7.48 | 7.19 | 400 | 0 | 0.0 | |
| 12/11/2025 |
7.34
|
775,100 | 7.23 | 7.34 | 7.05 | 19,800 | 0 | 0.1 | |
| 11/11/2025 |
7.25
|
273,600 | 7.25 | 7.30 | 7.06 | 0 | 0 | 0 | |
| 10/11/2025 |
7.25
|
500,600 | 7.35 | 7.35 | 7.01 | 500 | 5,700 | -0.0 | |
| 07/11/2025 |
7.25
|
81,700 | 7.30 | 7.46 | 7.25 | 300 | 2,200 | -0.0 | |
| 06/11/2025 |
7.48
|
42,100 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
| 05/11/2025 |
7.51
|
200,500 | 7.62 | 7.62 | 7.40 | 5,400 | 0 | 0.0 | |
| 04/11/2025 |
7.70
|
270,400 | 7.54 | 7.70 | 7.33 | 2,500 | 100 | 0.0 | |
| 03/11/2025 |
7.39
|
167,100 | 7.55 | 7.55 | 7.38 | 500 | 0 | 0.0 | |
| 31/10/2025 |
7.59
|
254,100 | 7.64 | 7.72 | 7.40 | 500 | 0 | 0.0 | |
| 30/10/2025 |
7.72
|
247,800 | 7.55 | 7.72 | 7.50 | 100 | 1,700 | -0.0 | |
| 29/10/2025 |
7.69
|
457,200 | 7.55 | 7.78 | 7.50 | 700 | 9,800 | -0.1 | |
| 28/10/2025 |
7.74
|
610,700 | 7.73 | 7.77 | 7.49 | 0 | 3,900 | -0.0 | |
| 27/10/2025 |
7.73
|
129,200 | 7.75 | 7.75 | 7.60 | 1,700 | 1,900 | -0.0 | |
| 24/10/2025 |
7.75
|
156,000 | 7.70 | 7.80 | 7.54 | 10,000 | 0 | 0.1 | |
| 23/10/2025 |
7.75
|
41,100 | 7.95 | 7.95 | 7.65 | 4,000 | 0 | 0.0 | |
| 22/10/2025 |
7.95
|
170,400 | 7.95 | 8.02 | 7.88 | 500 | 0 | 0.0 | |
| 21/10/2025 |
8.05
|
201,000 | 8 | 8.10 | 7.60 | 1,700 | 400 | 0.0 | |
| 20/10/2025 |
7.98
|
205,400 | 8.20 | 8.20 | 7.65 | 200 | 0 | 0.0 | |
| 17/10/2025 |
8
|
521,600 | 8.38 | 8.38 | 7.88 | 0 | 0 | 0 | |
| 16/10/2025 |
7.90
|
229,000 | 7.74 | 7.90 | 7.65 | 600 | 100 | 0.0 | |
| 15/10/2025 |
7.76
|
243,500 | 7.75 | 7.95 | 7.31 | 500 | 0 | 0.0 | |
| 14/10/2025 |
7.75
|
86,800 | 7.90 | 7.98 | 7.66 | 0 | 0 | 0 | |
| 13/10/2025 |
7.85
|
188,600 | 7.70 | 7.99 | 7.25 | 100 | 0 | 0.0 | |
| 10/10/2025 |
7.79
|
117,900 | 7.73 | 7.79 | 7.69 | 0 | 0 | 0 | |
| 09/10/2025 |
7.79
|
50,000 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 08/10/2025 |
7.85
|
71,800 | 7.61 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/10/2025 |
7.88
|
44,800 | 8 | 8 | 7.84 | 0 | 0 | 0 | |
| 06/10/2025 |
7.85
|
275,900 | 7.41 | 7.99 | 7.41 | 0 | 0 | 0 | |
| 03/10/2025 |
7.75
|
70,900 | 7.51 | 7.89 | 7.50 | 0 | 0 | 0 | |
| 02/10/2025 |
7.78
|
53,300 | 7.80 | 7.92 | 7.78 | 0 | 0 | 0 | |
| 01/10/2025 |
7.80
|
20,900 | 7.81 | 7.91 | 7.77 | 0 | 0 | 0 | |
| 30/09/2025 |
7.80
|
47,700 | 7.96 | 7.97 | 7.80 | 0 | 0 | 0 | |
| 29/09/2025 |
7.96
|
91,800 | 8.15 | 8.25 | 7.96 | 200 | 0 | 0.0 | |
| 26/09/2025 |
8.16
|
177,500 | 8.15 | 8.28 | 7.99 | 0 | 0 | 0 | |
| 25/09/2025 |
8.19
|
333,600 | 8.29 | 8.29 | 8.05 | 0 | 0 | 0 | |
| 24/09/2025 |
8.05
|
643,100 | 7.72 | 8.20 | 7.71 | 0 | 0 | 0 | |
| 23/09/2025 |
7.70
|
111,000 | 7.62 | 7.86 | 7.62 | 0 | 700 | -0.0 | |
| 22/09/2025 |
7.90
|
141,300 | 8.05 | 8.06 | 7.80 | 200 | 5,600 | -0.0 | |
| 19/09/2025 |
8.09
|
454,400 | 8.01 | 8.20 | 8 | 0 | 72,700 | -0.6 | |
| 18/09/2025 |
8.09
|
433,700 | 8.09 | 8.22 | 7.97 | 200 | 65,200 | -0.5 | |
| 17/09/2025 |
8.19
|
675,500 | 8.27 | 8.27 | 8.08 | 200 | 102,500 | -0.8 | |
| 16/09/2025 |
8.28
|
382,200 | 8.40 | 8.45 | 8.17 | 4,300 | 56,800 | -0.4 | |
| 15/09/2025 |
8.35
|
232,300 | 8.55 | 8.55 | 8.35 | 3,800 | 24,800 | -0.2 | |
| 12/09/2025 |
8.50
|
580,200 | 8.60 | 8.60 | 8.37 | 73,500 | 17,200 | 0.5 | |
| 11/09/2025 |
8.56
|
263,900 | 8.56 | 8.59 | 8.39 | 41,100 | 100 | 0.3 | |
| 10/09/2025 |
8.60
|
264,500 | 8.70 | 8.70 | 8.48 | 68,200 | 13,000 | 0.5 | |
| 09/09/2025 |
8.60
|
285,700 | 8.50 | 8.82 | 8.48 | 8,100 | 34,900 | -0.2 | |
| 08/09/2025 |
8.66
|
307,100 | 8.70 | 8.70 | 8.37 | 16,600 | 36,100 | -0.2 | |
| 05/09/2025 |
8.80
|
1,047,800 | 8.99 | 8.99 | 8.65 | 64,400 | 51,900 | 0.1 | |
| 04/09/2025 |
9
|
1,714,300 | 8.86 | 9.09 | 8.69 | 80,200 | 74,500 | 0.0 | |
| 03/09/2025 |
8.86
|
193,900 | 8.81 | 8.86 | 8.68 | 31,100 | 11,800 | 0.2 | |
| 29/08/2025 |
8.82
|
799,900 | 8.74 | 8.90 | 8.58 | 70,000 | 20,100 | 0.4 | |
| 28/08/2025 |
8.66
|
171,600 | 8.68 | 8.68 | 8.46 | 200 | 23,200 | 0 | |
| 27/08/2025 |
8.68
|
236,700 | 8.60 | 8.68 | 8.44 | 6,400 | 23,000 | -0.1 | |
| 26/08/2025 |
8.56
|
1,081,600 | 8.50 | 8.90 | 8.38 | 15,600 | 1,100 | 0.1 | |
| 25/08/2025 |
8.41
|
666,800 | 9.04 | 9.04 | 7.89 | 60,100 | 9,200 | 0.4 | |
| 22/08/2025 |
8.48
|
2,071,300 | 8.80 | 8.80 | 8.19 | 85,100 | 30,900 | 0.4 | |
| 21/08/2025 |
8.80
|
493,400 | 8.95 | 9.07 | 8.75 | 1,200 | 19,400 | -0.2 | |
| 20/08/2025 |
8.99
|
340,300 | 9.08 | 9.08 | 8.80 | 7,100 | 500 | 0.1 | |
| 19/08/2025 |
8.99
|
282,900 | 9.08 | 9.09 | 8.96 | 30,100 | 1,800 | 0.3 | |
| 18/08/2025 |
9.02
|
252,400 | 8.90 | 9.09 | 8.90 | 20,200 | 2,700 | 0.2 | |
| 15/08/2025 |
8.90
|
537,200 | 9.09 | 9.09 | 8.90 | 200 | 14,300 | -0.1 | |
| 14/08/2025 |
9.09
|
648,700 | 9.21 | 9.21 | 8.98 | 0 | 0 | 0 | |
| 13/08/2025 |
9.13
|
1,247,900 | 9.11 | 9.23 | 8.91 | 5,100 | 37,100 | -0.3 | |
| 12/08/2025 |
9.06
|
1,004,800 | 9.30 | 9.30 | 8.99 | 14,500 | 22,900 | -0.1 | |
| 11/08/2025 |
9.30
|
702,900 | 9.50 | 9.50 | 9.10 | 800 | 24,100 | -0.2 | |
| 08/08/2025 |
9.34
|
1,822,100 | 9.70 | 9.70 | 9 | 37,100 | 42,600 | -0.1 | |
| 07/08/2025 |
9.50
|
1,630,100 | 9.18 | 9.70 | 9.10 | 16,500 | 21,000 | -0.0 | |
| 06/08/2025 |
9.09
|
262,600 | 9.06 | 9.18 | 9 | 30,500 | 0 | 0.3 | |
| 05/08/2025 |
9.09
|
848,100 | 9.18 | 9.18 | 8.90 | 22,900 | 8,900 | 0.1 | |
| 04/08/2025 |
9.14
|
509,000 | 8.99 | 9.20 | 8.99 | 40,700 | 800 | 0.4 | |
| 01/08/2025 |
9.09
|
502,300 | 9.10 | 9.19 | 8.96 | 100 | 16,400 | -0.1 | |
| 31/07/2025 |
9.20
|
570,600 | 9.35 | 9.35 | 8.99 | 200 | 59,200 | -0.5 | |
| 30/07/2025 |
9.30
|
650,400 | 9.29 | 9.39 | 9 | 6,700 | 0 | 0.1 | |
| 29/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/07/2025 |
9.39
|
1,119,700 | 9.70 | 9.70 | 8.95 | 3,100 | 0 | 0.0 | |
| 28/07/2025 |
9.14
|
2,767,900 | 8.45 | 9.14 | 8.45 | 73,400 | 1,200 | 0.7 | |
| 25/07/2025 |
8.55
|
363,700 | 8.64 | 8.64 | 8.49 | 1,700 | 0 | 0.0 | |
| 24/07/2025 |
8.62
|
348,100 | 8.50 | 8.69 | 8.45 | 700 | 2,100 | -0.0 | |
| 23/07/2025 |
8.61
|
716,400 | 8.55 | 8.70 | 8.42 | 3,700 | 29,900 | -0.2 | |
| 22/07/2025 |
8.68
|
557,300 | 8.75 | 8.75 | 8.53 | 100 | 900 | -0.0 | |
| 21/07/2025 |
8.81
|
696,100 | 8.96 | 8.98 | 8.55 | 1,100 | 3,400 | -0.0 | |
| 18/07/2025 |
8.95
|
1,399,100 | 9 | 9.09 | 8.55 | 31,100 | 5,200 | 0.2 | |
| 17/07/2025 |
8.79
|
978,200 | 8.77 | 8.85 | 8.45 | 1,300 | 26,500 | -0.2 | |
| 16/07/2025 |
8.82
|
798,200 | 8.73 | 8.88 | 8.45 | 3,700 | 1,100 | 0.0 | |