Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1.39 | 13.99% | 2,933,600 | 3,500 | 0.0 |
9.65
11.40
11.40
|
2 tháng
(2025-05-26) |
1.91 | 20.32% | 5,846,500 | -18,400 | 0.0 |
9.22
11.40
11.40
|
3 tháng
(2025-04-28) |
3.04 | 36.79% | 6,492,800 | -22,200 | 0.0 |
8.26
11.40
11.40
|
6 tháng
(2025-02-03) |
3.82 | 51.10% | 8,996,815 | -2,600 | 0.2 |
7.48
11.40
11.40
|
12 tháng
(2024-07-30) |
4.27 | 60.83% | 12,481,756 | 425 | 0.3 |
6.68
11.40
11.40
|
24 tháng
(2023-08-07) |
2.92 | 34.88% | 14,883,631 | 725 | 0.3 |
5.97
11.40
11.40
|
36 tháng
(2022-08-10) |
3.68 | 48.25% | 21,500,001 | 7,725 | 0.3 |
4.60
11.40
11.40
|
60 tháng
(2020-08-20) |
3.23 | 39.99% | 46,232,542 | 18,701 | 0.5 |
4.60
15.06
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/07/2025 |
11.40
|
158,500 | 11.30 | 11.40 | 11.30 | 1,000 | 1,300 | -0.0 | |
24/07/2025 |
11.30
|
255,100 | 11.20 | 11.40 | 11.10 | 0 | 0 | 0 | |
23/07/2025 |
11.20
|
84,200 | 11.30 | 11.40 | 10.50 | 100 | 2,400 | -0.0 | |
22/07/2025 |
11.30
|
62,400 | 11.10 | 11.30 | 11.10 | 1,300 | 10,200 | -0.1 | |
21/07/2025 |
11
|
81,600 | 11.20 | 11.20 | 11 | 2,400 | 0 | 0.0 | |
18/07/2025 |
11.20
|
92,700 | 11.40 | 11.40 | 11 | 5,800 | 100 | 0.1 | |
17/07/2025 |
11.30
|
110,600 | 11.20 | 11.30 | 11.10 | 1,000 | 0 | 0.0 | |
16/07/2025 |
11.10
|
132,300 | 11 | 11.30 | 10.90 | 3,500 | 0 | 0.0 | |
15/07/2025 |
10.90
|
171,700 | 11.10 | 11.50 | 10.90 | 0 | 1,200 | -0.0 | |
14/07/2025 |
11
|
157,700 | 10.80 | 11.10 | 10.70 | 1,000 | 0 | 0.0 | |
11/07/2025 |
10.70
|
232,300 | 10.60 | 11.10 | 10.60 | 2,000 | 1,400 | 0.0 | |
10/07/2025 |
10.60
|
102,300 | 10.40 | 10.70 | 10.40 | 1,200 | 0 | 0.0 | |
09/07/2025 |
10.50
|
156,200 | 10.50 | 10.50 | 10.30 | 1,500 | 300 | 0.0 | |
08/07/2025 |
10.20
|
68,000 | 10.20 | 10.30 | 10.10 | 1,000 | 1,600 | 0 | |
07/07/2025 |
10.20
|
120,500 | 10 | 10.20 | 9.90 | 300 | 700 | 0 | |
04/07/2025 |
9.90
|
33,000 | 10 | 10.10 | 9.90 | 0 | 3,300 | 0 | |
03/07/2025 |
10
|
114,400 | 10 | 10 | 9.80 | 1,500 | 0 | 0 | |
02/07/2025 |
10
|
46,100 | 9.80 | 10 | 9.70 | 0 | 0 | 0 | |
01/07/2025 |
10
|
82,100 | 10.10 | 10.30 | 9.80 | 0 | 1,700 | 0 | |
30/06/2025 |
10.20
|
69,800 | 10.10 | 10.50 | 10 | 0 | 0 | 0 | |
27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
27/06/2025 |
10.10
|
109,600 | 9.70 | 10.70 | 9.70 | 2,000 | 0 | 0 | |
26/06/2025 |
9.65
|
313,500 | 10 | 10 | 9.65 | 1,000 | 0 | 0 | |
25/06/2025 |
9.91
|
337,500 | 10.17 | 10.17 | 9.91 | 800 | 0 | 0 | |
24/06/2025 |
10.09
|
451,600 | 9.83 | 10.09 | 9.74 | 2,700 | 0 | 0 | |
23/06/2025 |
9.83
|
483,700 | 9.83 | 9.83 | 9.57 | 100 | 0 | 0 | |
20/06/2025 |
9.83
|
65,900 | 9.83 | 9.83 | 9.74 | 0 | 0 | 0 | |
19/06/2025 |
9.83
|
59,000 | 10 | 10 | 9.65 | 0 | 1,000 | 0 | |
18/06/2025 |
9.91
|
103,700 | 9.91 | 10 | 9.83 | 0 | 10,100 | 0 | |
17/06/2025 |
9.91
|
127,300 | 9.65 | 10.70 | 9.48 | 0 | 0 | 0 | |
16/06/2025 |
9.48
|
71,000 | 9.30 | 9.48 | 9.30 | 0 | 0 | 0 | |
13/06/2025 |
9.39
|
90,900 | 9.48 | 9.48 | 9.22 | 0 | 500 | 0 | |
12/06/2025 |
9.48
|
52,800 | 9.39 | 9.65 | 9.30 | 0 | 0 | 0 | |
11/06/2025 |
9.39
|
49,100 | 9.39 | 9.39 | 9.22 | 500 | 0 | 0 | |
10/06/2025 |
9.39
|
40,500 | 9.30 | 9.39 | 9.30 | 500 | 0 | 0 | |
09/06/2025 |
9.22
|
47,400 | 9.13 | 9.48 | 9.13 | 0 | 1,000 | 0 | |
06/06/2025 |
9.30
|
70,900 | 9.48 | 9.48 | 9.22 | 0 | 0 | 0 | |
05/06/2025 |
9.57
|
143,500 | 9.65 | 9.65 | 9.39 | 2,500 | 0 | 0 | |
04/06/2025 |
9.65
|
154,100 | 9.83 | 9.83 | 9.65 | 0 | 0 | 0 | |
03/06/2025 |
9.83
|
63,600 | 9.83 | 9.91 | 9.74 | 100 | 500 | 0 | |
02/06/2025 |
9.91
|
76,700 | 9.91 | 9.91 | 9.65 | 0 | 0 | 0 | |
30/05/2025 |
9.91
|
110,400 | 9.83 | 10.09 | 9.74 | 0 | 0 | 0 | |
29/05/2025 |
9.91
|
92,300 | 9.91 | 10 | 9.65 | 0 | 14,000 | 0 | |
28/05/2025 |
9.91
|
198,500 | 9.57 | 10.09 | 9.57 | 0 | 0 | 0 | |
27/05/2025 |
9.57
|
124,400 | 9.48 | 9.57 | 9.30 | 100 | 0 | 0 | |
26/05/2025 |
9.39
|
235,600 | 8.87 | 9.74 | 8.87 | 0 | 1,300 | 0 | |
23/05/2025 |
8.87
|
74,200 | 8.87 | 8.96 | 8.70 | 0 | 1,000 | 0 | |
22/05/2025 |
8.78
|
190,300 | 8.70 | 9.04 | 8.70 | 0 | 0 | 0 | |
21/05/2025 |
8.70
|
40,800 | 8.61 | 8.87 | 8.43 | 0 | 0 | 0 | |
20/05/2025 |
8.70
|
13,000 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
19/05/2025 |
8.70
|
70,400 | 8.61 | 8.96 | 8.43 | 0 | 0 | 0 | |
16/05/2025 |
8.52
|
14,900 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 | |
15/05/2025 |
8.52
|
20,900 | 8.35 | 8.70 | 8.35 | 0 | 0 | 0 | |
14/05/2025 |
8.43
|
32,400 | 8.52 | 8.52 | 8.26 | 0 | 3,000 | 0 | |
13/05/2025 |
8.43
|
8,400 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 | |
12/05/2025 |
8.43
|
35,200 | 8.35 | 8.52 | 8.35 | 0 | 0 | 0 | |
09/05/2025 |
8.43
|
69,200 | 8.35 | 8.43 | 8.26 | 200 | 0 | 0 | |
08/05/2025 |
8.35
|
7,900 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
07/05/2025 |
8.35
|
14,800 | 8.35 | 8.43 | 8.26 | 0 | 0 | 0 | |
06/05/2025 |
8.35
|
21,700 | 8.35 | 8.43 | 8.26 | 0 | 0 | 0 | |
05/05/2025 |
8.35
|
13,400 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 | |
29/04/2025 |
8.35
|
15,100 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
28/04/2025 |
8.26
|
3,700 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
25/04/2025 |
8.35
|
6,000 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
24/04/2025 |
8.35
|
15,400 | 8.43 | 8.43 | 8.26 | 1,000 | 0 | 0.0 | |
23/04/2025 |
8.52
|
6,200 | 8.35 | 8.52 | 8.35 | 0 | 0 | 0 | |
22/04/2025 |
8.35
|
22,900 | 8.26 | 8.78 | 7.91 | 0 | 0 | 0 | |
21/04/2025 |
8.26
|
22,500 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 | |
18/04/2025 |
8.52
|
15,300 | 8.35 | 8.52 | 8.35 | 0 | 0 | 0 | |
17/04/2025 |
8.35
|
6,700 | 8.35 | 8.43 | 8.35 | 0 | 0 | 0 | |
16/04/2025 |
8.43
|
11,500 | 8.35 | 8.43 | 8.35 | 0 | 0 | 0 | |
15/04/2025 |
8.52
|
26,200 | 8.35 | 8.52 | 8.35 | 200 | 0 | 0.0 | |
14/04/2025 |
8.35
|
16,300 | 8.70 | 8.70 | 8.35 | 200 | 0 | 0.0 | |
11/04/2025 |
8.70
|
50,700 | 8.70 | 8.70 | 8.26 | 1,000 | 0 | 0.0 | |
10/04/2025 |
8.70
|
118,300 | 8.35 | 8.70 | 8.35 | 20,000 | 800 | 0.2 | |
09/04/2025 |
7.65
|
47,000 | 7.57 | 8 | 7.57 | 0 | 1,300 | -0.0 | |
08/04/2025 |
7.65
|
23,500 | 7.74 | 7.83 | 7.48 | 0 | 0 | 0 | |
04/04/2025 |
8.35
|
53,000 | 7.65 | 8.52 | 7.48 | 0 | 8,400 | -0.1 | |
03/04/2025 |
7.65
|
91,800 | 7.83 | 8.35 | 7.39 | 300 | 3,800 | -0.0 | |
02/04/2025 |
8.61
|
15,000 | 8.52 | 8.61 | 8.52 | 2,800 | 0 | 0.0 | |
01/04/2025 |
8.61
|
14,500 | 8.43 | 8.61 | 8.43 | 0 | 0 | 0 | |
31/03/2025 |
8.61
|
15,200 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
28/03/2025 |
8.61
|
19,700 | 8.78 | 8.78 | 8.52 | 0 | 9,700 | -0.1 | |
27/03/2025 |
8.70
|
2,400 | 8.52 | 8.70 | 8.52 | 0 | 0 | 0 | |
26/03/2025 |
8.52
|
18,400 | 8.52 | 8.61 | 8.43 | 300 | 0 | 0.0 | |
25/03/2025 |
8.52
|
8,000 | 8.70 | 8.70 | 8.52 | 0 | 0 | 0 | |
24/03/2025 |
8.70
|
16,700 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 | |
21/03/2025 |
8.78
|
49,200 | 8.52 | 9.13 | 8.52 | 0 | 0 | 0 | |
20/03/2025 |
8.61
|
10,700 | 8.87 | 8.87 | 8.52 | 0 | 0 | 0 | |
19/03/2025 |
8.52
|
17,100 | 8.70 | 8.70 | 8.43 | 0 | 0 | 0 | |
18/03/2025 |
8.70
|
18,000 | 8.70 | 8.96 | 8.35 | 0 | 0 | 0 | |
17/03/2025 |
8.70
|
209,100 | 8.35 | 9.39 | 8.26 | 0 | 0 | 0 | |
14/03/2025 |
8.26
|
15,000 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 | |
13/03/2025 |
8.26
|
41,800 | 8.35 | 8.43 | 8.26 | 0 | 0 | 0 | |
12/03/2025 |
8.35
|
28,900 | 8.35 | 8.35 | 8.26 | 2,500 | 0 | 0.0 | |
11/03/2025 |
8.26
|
107,000 | 8.09 | 8.52 | 8.09 | 0 | 0 | 0 | |
10/03/2025 |
8.09
|
39,100 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
07/03/2025 |
8.17
|
39,000 | 8.09 | 8.17 | 8 | 0 | 0 | 0 | |
06/03/2025 |
8.17
|
27,500 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 | |
05/03/2025 |
8.17
|
16,600 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 | |
04/03/2025 |
8.17
|
58,200 | 8.26 | 8.26 | 8.09 | 0 | 0 | 0 |