| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0 | 0% | 503,000 | -100 | -0.0 |
9.20
9.80
9.20
|
|
2 tháng
(2025-10-13) |
-0.20 | -2.08% | 1,443,600 | -700 | -0.0 |
9.20
10.30
9.20
|
|
3 tháng
(2025-09-15) |
-1.60 | -14.55% | 3,243,400 | -5,100 | -0.1 |
9.20
11
9.20
|
|
6 tháng
(2025-06-16) |
2.30 | 32.39% | 8,595,200 | -15,700 | -0.1 |
7.10
11.40
9.20
|
|
12 tháng
(2024-12-17) |
1.20 | 14.63% | 12,799,018 | -71,566 | -0.5 |
6
11.40
9.20
|
|
24 tháng
(2023-12-25) |
-1.10 | -10.48% | 26,113,210 | -97,666 | -0.8 |
6
12.17
9.20
|
|
36 tháng
(2022-12-28) |
2.48 | 35.90% | 53,498,840 | -142,676 | -1.4 |
6
15.83
9.20
|
|
60 tháng
(2021-01-07) |
-24.57 | -72.33% | 154,861,577 | 152,021 | 12.2 |
5.42
48.59
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/02/2025 |
9
|
185,600 | 9.60 | 9.90 | 8.90 | 0 | 0 | 0 | |
| 26/02/2025 |
9.20
|
301,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 | |
| 25/02/2025 |
8.40
|
121,800 | 7.90 | 8.50 | 7.80 | 0 | 2,000 | -0.0 | |
| 24/02/2025 |
7.90
|
15,800 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 21/02/2025 |
7.90
|
37,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 20/02/2025 |
8
|
8,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 19/02/2025 |
8.10
|
57,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 18/02/2025 |
7.90
|
24,100 | 8 | 8.10 | 7.90 | 0 | 11 | -0.0 | |
| 17/02/2025 |
8
|
34,900 | 7.70 | 8 | 7.60 | 0 | 100 | -0.0 | |
| 14/02/2025 |
7.70
|
25,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 13/02/2025 |
7.60
|
25,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 12/02/2025 |
7.70
|
10,513 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 11/02/2025 |
7.60
|
15,323 | 7.50 | 7.70 | 7.50 | 0 | 1,200 | -0.0 | |
| 10/02/2025 |
7.50
|
13,514 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 07/02/2025 |
7.50
|
45,760 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 06/02/2025 |
7.80
|
4,742 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 05/02/2025 |
7.80
|
12,616 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 04/02/2025 |
7.80
|
28,160 | 7.60 | 8 | 7.50 | 0 | 16,200 | -0.1 | |
| 03/02/2025 |
7.60
|
9,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 24/01/2025 |
7.60
|
3,304 | 7.30 | 7.70 | 7.30 | 0 | 500 | -0.0 | |
| 23/01/2025 |
7.30
|
24,780 | 7.60 | 7.80 | 7.30 | 0 | 500 | -0.0 | |
| 22/01/2025 |
7.70
|
11,341 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/01/2025 |
7.70
|
21,212 | 7.60 | 7.80 | 7.60 | 0 | 909 | -0.0 | |
| 20/01/2025 |
7.70
|
7,521 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 17/01/2025 |
7.70
|
6,429 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 16/01/2025 |
7.80
|
13,241 | 7.60 | 7.80 | 7.60 | 0 | 800 | -0.0 | |
| 15/01/2025 |
7.80
|
11,101 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 14/01/2025 |
7.60
|
10,535 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 | |
| 13/01/2025 |
7.70
|
17,401 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 10/01/2025 |
7.70
|
8,701 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 09/01/2025 |
7.90
|
4,770 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 08/01/2025 |
7.90
|
2,401 | 7.70 | 7.90 | 7.70 | 0 | 1,000 | -0.0 | |
| 07/01/2025 |
7.80
|
2,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 06/01/2025 |
7.80
|
5,201 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/01/2025 |
7.90
|
18,301 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 02/01/2025 |
8
|
21,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 31/12/2024 |
8
|
6,600 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 30/12/2024 |
8
|
35,905 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 27/12/2024 |
8.20
|
12,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 | |
| 26/12/2024 |
8.20
|
61,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 | |
| 25/12/2024 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 24/12/2024 |
8.10
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 23/12/2024 |
8.20
|
32,524 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 20/12/2024 |
8
|
2,720 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 19/12/2024 |
8.20
|
18,702 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 18/12/2024 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 17/12/2024 |
8.20
|
24,600 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 | |
| 16/12/2024 |
8.20
|
3,226 | 8.10 | 8.20 | 8 | 0 | 0 | 0 | |
| 13/12/2024 |
8.10
|
35,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 12/12/2024 |
8.30
|
12,850 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 11/12/2024 |
8.60
|
51,100 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 | |
| 10/12/2024 |
8.90
|
26,549 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 | |
| 09/12/2024 |
8.50
|
109,204 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 06/12/2024 |
7.80
|
4,000 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 05/12/2024 |
7.80
|
25,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 04/12/2024 |
7.80
|
3,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 03/12/2024 |
7.80
|
4,120 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 02/12/2024 |
7.70
|
7,202 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 29/11/2024 |
7.70
|
7,602 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/11/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 | |
| 27/11/2024 |
7.70
|
5,501 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 26/11/2024 |
7.60
|
3,808 | 7.50 | 7.80 | 7.50 | 0 | 600 | 0 | |
| 25/11/2024 |
7.60
|
15,852 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/11/2024 |
7.70
|
11,941 | 7.60 | 7.70 | 7.50 | 0 | 4,600 | -0.0 | |
| 21/11/2024 |
7.60
|
6,501 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 | |
| 20/11/2024 |
7.70
|
21,200 | 7.70 | 7.80 | 7.10 | 0 | 1,100 | -0.0 | |
| 19/11/2024 |
7.80
|
8,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 18/11/2024 |
7.80
|
8,802 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/11/2024 |
7.60
|
66,060 | 8 | 8 | 7.50 | 0 | 2,800 | -0.0 | |
| 14/11/2024 |
8
|
8,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/11/2024 |
8.10
|
3,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 12/11/2024 |
8.10
|
9,698 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/11/2024 |
8.10
|
4,001 | 8 | 8.10 | 8 | 0 | 200 | -0.0 | |
| 08/11/2024 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/11/2024 |
8.10
|
6,602 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 06/11/2024 |
8.20
|
20,710 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 05/11/2024 |
8.20
|
5,002 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 04/11/2024 |
8.20
|
3,031 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/11/2024 |
8.20
|
4,408 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 31/10/2024 |
8.10
|
5,522 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 30/10/2024 |
8.30
|
14,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 29/10/2024 |
8.40
|
33,943 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 28/10/2024 |
8.40
|
21,403 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/10/2024 |
8.50
|
28,609 | 8.70 | 9 | 8.50 | 0 | 0 | 0 | |
| 24/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 24/10/2024 |
8.50
|
41,912 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 23/10/2024 |
7.92
|
144,504 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 22/10/2024 |
8.33
|
20,948 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 21/10/2024 |
8.42
|
34,717 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 18/10/2024 |
8.33
|
21,596 | 8.25 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 17/10/2024 |
8.25
|
9,743 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 16/10/2024 |
8.42
|
7,000 | 8.33 | 8.42 | 8.25 | 0 | 1,800 | -0.0 | |
| 15/10/2024 |
8.42
|
51,100 | 8.50 | 8.75 | 8.33 | 0 | 0 | 0 | |
| 14/10/2024 |
8.42
|
15,663 | 8.33 | 8.50 | 8.17 | 0 | 0 | 0 | |
| 11/10/2024 |
8.33
|
30,205 | 8.25 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 10/10/2024 |
8.17
|
3,201 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/10/2024 |
8.33
|
37,302 | 7.92 | 8.42 | 7.92 | 0 | 0 | 0 | |
| 08/10/2024 |
7.92
|
23,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
17,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 04/10/2024 |
8
|
24,200 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 03/10/2024 |
8.17
|
10,603 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |