| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 2.04% | 3,964,000 | 183,400 | 2.0 |
19.10
24.50
20.60
|
|
2 tháng
(2026-07-20) |
1.50 | 8.11% | 7,789,900 | 215,200 | 2.6 |
18.30
24.50
20.60
|
|
3 tháng
(2026-06-22) |
1.40 | 7.53% | 10,525,000 | 171,900 | 1.8 |
18.30
24.50
20.60
|
|
6 tháng
(2026-03-23) |
5.27 | 35.80% | 32,686,000 | 102,600 | 1.0 |
14.73
24.80
20.60
|
|
12 tháng
(2025-09-23) |
4.37 | 28% | 74,700,600 | -277,000 | -9.6 |
13.02
24.80
20.60
|
|
24 tháng
(2024-09-30) |
12.45 | 164.76% | 125,156,500 | 260,700 | 3.8 |
7.19
24.80
20.60
|
|
36 tháng
(2023-10-04) |
11.54 | 136.32% | 262,074,100 | -161,100 | -3.7 |
7.19
24.80
20.60
|
|
60 tháng
(2021-10-14) |
13.55 | 210.07% | 368,638,800 | 544,266 | 12.6 |
6.41
24.80
20.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/07/2025 |
10.43
|
271,200 | 10.40 | 10.43 | 9.94 | 0 | 11,700 | -0.2 | |
| 24/07/2025 |
9.74
|
74,800 | 9.43 | 9.74 | 9.43 | 0 | 4,800 | -0.1 | |
| 23/07/2025 |
9.12
|
202,800 | 8.52 | 9.12 | 8.52 | 0 | 500 | -0.0 | |
| 22/07/2025 |
8.52
|
22,700 | 8.52 | 8.55 | 8.52 | 0 | 0 | 0 | |
| 21/07/2025 |
8.58
|
80,300 | 8.58 | 8.75 | 8.44 | 1,700 | 0 | 0.0 | |
| 18/07/2025 |
8.52
|
40,600 | 8.52 | 8.86 | 8.52 | 0 | 0 | 0 | |
| 17/07/2025 |
8.52
|
41,200 | 8.58 | 8.69 | 8.52 | 0 | 0 | 0 | |
| 16/07/2025 |
8.52
|
118,300 | 8.52 | 8.75 | 8.47 | 0 | 0 | 0 | |
| 15/07/2025 |
8.52
|
80,500 | 8.52 | 8.66 | 8.30 | 0 | 0 | 0 | |
| 14/07/2025 |
8.52
|
96,800 | 8.52 | 8.75 | 8.24 | 1,300 | 0 | 0.0 | |
| 11/07/2025 |
8.58
|
81,800 | 8.58 | 8.64 | 8.47 | 0 | 1,000 | -0.0 | |
| 10/07/2025 |
8.58
|
62,700 | 8.52 | 8.58 | 8.47 | 0 | 0 | 0 | |
| 09/07/2025 |
8.52
|
325,800 | 8.47 | 8.58 | 8.41 | 2,100 | 0 | 0.0 | |
| 08/07/2025 |
8.47
|
60,400 | 8.52 | 8.64 | 8.38 | 900 | 1,700 | -0.0 | |
| 07/07/2025 |
8.52
|
307,100 | 8.52 | 8.64 | 8.35 | 100 | 1,100 | -0.0 | |
| 04/07/2025 |
8.52
|
71,400 | 8.52 | 8.72 | 8.35 | 500 | 0 | 0.0 | |
| 03/07/2025 |
8.52
|
90,800 | 8.52 | 8.58 | 8.27 | 0 | 500 | -0.0 | |
| 02/07/2025 |
8.58
|
294,400 | 8.15 | 8.58 | 8.07 | 3,700 | 1,800 | 0.0 | |
| 01/07/2025 |
8.18
|
39,900 | 8.15 | 8.21 | 8.01 | 0 | 1,800 | -0.0 | |
| 30/06/2025 |
8.15
|
53,500 | 8.18 | 8.24 | 7.95 | 300 | 0 | 0.0 | |
| 27/06/2025 |
8.18
|
33,800 | 8.21 | 8.24 | 7.95 | 300 | 0 | 0.0 | |
| 26/06/2025 |
8.24
|
228,900 | 8.47 | 8.47 | 7.93 | 9,100 | 0 | 0.1 | |
| 25/06/2025 |
8.49
|
43,700 | 8.49 | 8.52 | 8.24 | 0 | 0 | 0 | |
| 24/06/2025 |
8.49
|
28,800 | 8.52 | 8.64 | 8.30 | 0 | 0 | 0 | |
| 23/06/2025 |
8.49
|
22,500 | 8.52 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 20/06/2025 |
8.52
|
43,400 | 8.58 | 8.58 | 8.35 | 1,000 | 2,200 | -0.0 | |
| 19/06/2025 |
8.58
|
532,500 | 8.64 | 8.81 | 8.41 | 1,000 | 0 | 0.0 | |
| 18/06/2025 |
8.64
|
17,300 | 9.03 | 9.03 | 8.58 | 0 | 0 | 0 | |
| 17/06/2025 |
9.03
|
87,100 | 8.81 | 9.03 | 8.27 | 2,700 | 400 | 0.0 | |
| 16/06/2025 |
8.81
|
27,400 | 8.89 | 8.89 | 8.64 | 0 | 200 | -0.0 | |
| 13/06/2025 |
8.89
|
39,300 | 8.86 | 8.89 | 8.52 | 0 | 100 | -0.0 | |
| 12/06/2025 |
8.86
|
16,500 | 8.86 | 8.89 | 8.66 | 0 | 100 | -0.0 | |
| 11/06/2025 |
8.92
|
26,200 | 8.98 | 8.98 | 8.66 | 200 | 200 | -0 | |
| 10/06/2025 |
9.01
|
40,000 | 8.75 | 9.03 | 8.58 | 100 | 0 | -0.0 | |
| 09/06/2025 |
8.98
|
31,500 | 9.03 | 9.09 | 8.69 | 0 | 0 | 0 | |
| 06/06/2025 |
9.20
|
53,800 | 9.01 | 9.20 | 8.64 | 900 | 0 | -0.0 | |
| 05/06/2025 |
9.01
|
44,200 | 9.55 | 9.55 | 8.78 | 600 | 0 | 0.0 | |
| 04/06/2025 |
9.32
|
28,400 | 8.78 | 9.32 | 8.64 | 500 | 0 | -0.0 | |
| 03/06/2025 |
8.81
|
165,500 | 9.26 | 9.32 | 8.69 | 4,600 | 0 | -0.4 | |
| 02/06/2025 |
9.26
|
62,000 | 9.55 | 9.55 | 9.03 | 0 | 0 | -0.0 | |
| 30/05/2025 |
9.55
|
70,900 | 9.49 | 9.55 | 9.09 | 3,300 | 0 | 0.0 | |
| 29/05/2025 |
9.55
|
122,700 | 9.32 | 9.55 | 8.92 | 5,900 | 0 | -0.0 | |
| 28/05/2025 |
9.32
|
21,500 | 9.55 | 9.55 | 9.20 | 0 | 0 | -0.0 | |
| 27/05/2025 |
9.49
|
22,100 | 9.66 | 9.66 | 9.32 | 0 | 300 | -0.0 | |
| 26/05/2025 |
9.55
|
28,600 | 9.49 | 9.55 | 8.92 | 100 | 0 | -0.0 | |
| 23/05/2025 |
9.55
|
22,900 | 9.55 | 9.55 | 9.09 | 500 | 1,000 | -0.0 | |
| 22/05/2025 |
9.55
|
63,100 | 9.32 | 9.66 | 9.03 | 6,300 | 0 | 0.1 | |
| 21/05/2025 |
9.38
|
43,000 | 9.43 | 9.43 | 8.78 | 0 | 0 | -0.0 | |
| 20/05/2025 |
9.43
|
2,700 | 9.55 | 9.60 | 9.43 | 0 | 0 | 0 | |
| 19/05/2025 |
9.49
|
19,100 | 9.60 | 9.60 | 9.40 | 1,000 | 0 | 0.0 | |
| 16/05/2025 |
9.66
|
28,600 | 9.66 | 9.72 | 9.49 | 0 | 0 | 0 | |
| 15/05/2025 |
9.72
|
42,500 | 9.66 | 9.77 | 9.60 | 500 | 0 | 0.0 | |
| 14/05/2025 |
9.72
|
52,600 | 9.94 | 9.94 | 9.60 | 1,000 | 0 | 0.0 | |
| 13/05/2025 |
9.94
|
33,800 | 10 | 10 | 9.77 | 0 | 700 | -0.0 | |
| 12/05/2025 |
9.94
|
64,500 | 10.06 | 10.06 | 9.60 | 4,700 | 1,900 | 0.0 | |
| 09/05/2025 |
10.17
|
33,900 | 10.23 | 10.23 | 9.83 | 0 | 5,800 | -0.1 | |
| 08/05/2025 |
10.23
|
70,600 | 10.34 | 10.34 | 9.66 | 1,700 | 900 | 0.0 | |
| 07/05/2025 |
10.23
|
116,300 | 10.28 | 10.28 | 9.66 | 2,900 | 0 | 0.0 | |
| 06/05/2025 |
10.34
|
35,900 | 10.51 | 10.68 | 10.23 | 0 | 2,400 | -0.0 | |
| 05/05/2025 |
10.51
|
36,200 | 10.23 | 10.51 | 10.11 | 0 | 0 | -0.0 | |
| 02/05/2025 |
9.66
|
22,400 | 9.66 | 9.74 | 9.55 | 0 | 2,600 | -0.0 | |
| 01/05/2025 |
9.52
|
59,600 | 9.55 | 9.57 | 9.46 | 0 | 0 | 0 | |
| 30/04/2025 |
10.85
|
102,200 | 10.91 | 10.97 | 10.74 | 23,800 | 1,700 | 0.4 | |
| 29/04/2025 |
10.23
|
152,200 | 10.68 | 10.68 | 10.17 | 0 | 300 | -0.0 | |
| 28/04/2025 |
10.45
|
67,500 | 10.63 | 10.63 | 10.34 | 0 | 0 | 0 | |
| 25/04/2025 |
10.63
|
72,500 | 10.51 | 10.63 | 10.31 | 0 | 0 | 0 | |
| 24/04/2025 |
10.51
|
61,500 | 10.28 | 10.68 | 10.28 | 4,400 | 0 | 0.1 | |
| 23/04/2025 |
10.45
|
52,100 | 10.57 | 10.68 | 10.28 | 100 | 800 | -0.0 | |
| 22/04/2025 |
10.68
|
21,400 | 10.74 | 10.74 | 10.23 | 0 | 700 | -0.0 | |
| 21/04/2025 |
10.80
|
67,200 | 10.80 | 10.80 | 10.11 | 400 | 800 | -0.0 | |
| 18/04/2025 |
10.85
|
50,400 | 10.97 | 11.02 | 10.43 | 5,400 | 0 | 0.1 | |
| 17/04/2025 |
11.19
|
72,200 | 10.97 | 11.19 | 10.80 | 300 | 1,000 | -0.0 | |
| 16/04/2025 |
10.85
|
33,800 | 11.31 | 11.31 | 10.80 | 0 | 100 | -0.0 | |
| 15/04/2025 |
11.36
|
103,500 | 10.57 | 11.36 | 10.51 | 1,300 | 1,000 | 0.0 | |
| 14/04/2025 |
11.08
|
100,400 | 11.36 | 11.36 | 10.68 | 1,000 | 2,300 | -0.0 | |
| 11/04/2025 |
10.91
|
101,700 | 11.25 | 11.25 | 10.57 | 0 | 0 | 0 | |
| 10/04/2025 |
10.68
|
31,000 | 10.74 | 10.74 | 10.23 | 0 | 0 | 0 | |
| 09/04/2025 |
10.06
|
21,700 | 10.17 | 10.17 | 9.43 | 5,000 | 0 | 0.1 | |
| 08/04/2025 |
10.06
|
35,200 | 10.06 | 10.06 | 9.46 | 0 | 0 | 0 | |
| 07/04/2025 |
8.52
|
71,400 | 8.52 | 8.72 | 8.35 | 500 | 0 | 0.0 | |
| 04/04/2025 |
10.17
|
26,300 | 9.66 | 10.17 | 9.43 | 0 | 100 | -0.0 | |
| 03/04/2025 |
9.77
|
16,800 | 10.06 | 10.06 | 9.43 | 0 | 0 | 0 | |
| 02/04/2025 |
10.11
|
47,100 | 9.94 | 10.11 | 9.72 | 0 | 200 | -0.0 | |
| 01/04/2025 |
9.91
|
104,100 | 10 | 10.23 | 9.38 | 100 | 0 | 0.0 | |
| 31/03/2025 |
9.77
|
58,800 | 9.83 | 10.23 | 9.66 | 0 | 0 | 0 | |
| 28/03/2025: Quyền mua cổ phiếu: 1/1 Giá: 11 (Volume + 100%, Ratio=1) | |||||||||
| 28/03/2025 |
9.72
|
119,500 | 9.72 | 9.72 | 9.32 | 200 | 3,300 | -0.1 | |
| 27/03/2025 |
9.09
|
126,800 | 9.05 | 9.09 | 8.61 | 2,100 | 6,900 | -0.1 | |
| 26/03/2025 |
9.05
|
119,300 | 9.09 | 9.22 | 8.96 | 500 | 200 | 0.0 | |
| 25/03/2025 |
9.09
|
95,000 | 9.00 | 9.31 | 9.00 | 500 | 0 | 0.0 | |
| 24/03/2025 |
9.09
|
102,500 | 9.22 | 9.39 | 8.87 | 3,100 | 0 | 0.1 | |
| 21/03/2025 |
9.31
|
61,200 | 9.09 | 9.52 | 8.96 | 500 | 0 | 0.0 | |
| 20/03/2025 |
9.18
|
60,900 | 9.09 | 9.22 | 8.51 | 0 | 500 | -0.0 | |
| 19/03/2025 |
9.13
|
54,500 | 9.26 | 9.26 | 8.66 | 0 | 0 | 0 | |
| 18/03/2025 |
9.13
|
59,700 | 9.11 | 9.20 | 8.92 | 0 | 0 | 0 | |
| 17/03/2025 |
9.13
|
85,000 | 8.96 | 9.22 | 8.96 | 4,000 | 1,500 | 0.1 | |
| 14/03/2025 |
9.05
|
84,700 | 9.44 | 9.48 | 8.98 | 0 | 0 | 0 | |
| 13/03/2025 |
9.48
|
24,200 | 9.61 | 9.72 | 9.31 | 100 | 0 | 0.0 | |
| 12/03/2025 |
9.72
|
180,900 | 9.16 | 9.81 | 9.09 | 500 | 0 | 0.0 | |
| 11/03/2025 |
9.18
|
113,200 | 9.13 | 9.52 | 8.92 | 100 | 0 | 0.0 | |
| 10/03/2025 |
9.39
|
99,100 | 9.13 | 9.48 | 8.66 | 4,300 | 3,800 | 0.0 | |