| 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% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
2 tháng
(2025-10-13) |
0 | 0% | 0 | 0 | 0 |
2.53
2.53
2.53
|
|
3 tháng
(2025-09-15) |
-1.17 | -31.62% | 124,073,200 | 340,200 | 1.0 |
2.53
3.70
2.53
|
|
6 tháng
(2025-06-16) |
-0.33 | -11.54% | 790,611,500 | 1,708,000 | 7.0 |
2.53
4.09
2.53
|
|
12 tháng
(2024-12-17) |
-3.86 | -60.41% | 2,044,987,000 | -2,716,553 | 1.1 |
2.53
6.50
2.53
|
|
24 tháng
(2023-12-25) |
-5.70 | -69.25% | 3,721,591,000 | -3,899,917 | -10.5 |
2.53
9.01
2.53
|
|
36 tháng
(2022-12-28) |
-3.42 | -57.51% | 5,872,605,900 | -5,590,520 | -26.9 |
2.53
11.05
2.53
|
|
60 tháng
(2021-01-07) |
-6.43 | -71.75% | 8,018,107,400 | -22,323,942 | -278.7 |
2.53
23.80
2.53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/05/2024 |
7.68
|
5,218,100 | 7.81 | 7.81 | 7.61 | 136,200 | 112,800 | 0.2 | |
| 10/05/2024: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 10/05/2024 |
7.59
|
6,175,300 | 7.73 | 7.74 | 7.55 | 25,600 | 426,300 | -3.3 | |
| 09/05/2024 |
7.65
|
6,919,000 | 7.82 | 7.85 | 7.62 | 32,700 | 1,211,600 | -10.0 | |
| 08/05/2024 |
7.79
|
8,458,700 | 7.59 | 7.93 | 7.52 | 236,700 | 162,600 | 0.6 | |
| 07/05/2024 |
7.65
|
4,181,800 | 7.71 | 7.72 | 7.55 | 215,900 | 86,900 | 1.1 | |
| 06/05/2024 |
7.67
|
6,020,800 | 7.63 | 7.67 | 7.54 | 517,500 | 27,300 | 4.1 | |
| 03/05/2024 |
7.48
|
4,329,600 | 7.72 | 7.73 | 7.45 | 28,100 | 74,800 | -0.4 | |
| 02/05/2024 |
7.57
|
4,440,600 | 7.42 | 7.60 | 7.34 | 87,400 | 69,600 | 0.2 | |
| 26/04/2024 |
7.33
|
3,250,400 | 7.27 | 7.41 | 7.27 | 10,800 | 9,200 | 0.0 | |
| 25/04/2024 |
7.32
|
3,263,700 | 7.45 | 7.45 | 7.27 | 20,800 | 9,900 | 0.1 | |
| 24/04/2024 |
7.42
|
4,008,800 | 7.35 | 7.45 | 7.29 | 445,400 | 181,100 | 2.1 | |
| 23/04/2024 |
7.26
|
3,517,300 | 7.26 | 7.36 | 7.15 | 4,500 | 0 | 0.0 | |
| 22/04/2024 |
7.25
|
3,471,600 | 7.27 | 7.29 | 7.15 | 30,300 | 79,800 | -0.4 | |
| 19/04/2024 |
7.14
|
7,405,600 | 7 | 7.30 | 7 | 147,600 | 121,200 | 0.2 | |
| 17/04/2024 |
7
|
4,560,800 | 7.19 | 7.25 | 6.98 | 2,700 | 0 | 0.0 | |
| 16/04/2024 |
7.14
|
9,601,800 | 7.42 | 7.42 | 7 | 109,400 | 231,700 | -1.0 | |
| 15/04/2024 |
7.44
|
10,637,000 | 7.95 | 7.98 | 7.44 | 153,500 | 447,300 | -2.6 | |
| 12/04/2024 |
7.99
|
2,760,800 | 7.94 | 8.05 | 7.93 | 13,300 | 121,500 | -1.0 | |
| 11/04/2024 |
7.94
|
3,843,000 | 7.91 | 7.99 | 7.87 | 10,000 | 23,900 | -0.1 | |
| 10/04/2024 |
8
|
3,048,700 | 8.09 | 8.14 | 8 | 24,900 | 44,900 | -0.2 | |
| 09/04/2024 |
8.08
|
3,947,800 | 8 | 8.09 | 7.99 | 5,400 | 18,400 | -0.1 | |
| 08/04/2024 |
8
|
4,624,500 | 8.07 | 8.12 | 7.95 | 122,600 | 65,600 | 0.5 | |
| 05/04/2024 |
7.94
|
7,452,100 | 8.01 | 8.04 | 7.92 | 31,600 | 961,900 | -8.2 | |
| 04/04/2024 |
8.07
|
8,877,100 | 8.20 | 8.23 | 8.05 | 22,600 | 49,800 | -0.2 | |
| 03/04/2024 |
8.20
|
9,033,000 | 8.35 | 8.35 | 8.19 | 48,900 | 26,200 | 0.2 | |
| 02/04/2024 |
8.29
|
19,163,200 | 8.17 | 8.41 | 8.10 | 1,589,600 | 17,300 | 14.3 | |
| 01/04/2024 |
8.05
|
4,990,200 | 8 | 8.06 | 7.93 | 14,800 | 167,300 | -1.3 | |
| 29/03/2024 |
8
|
5,653,500 | 8.10 | 8.12 | 8 | 0 | 7,600 | -0.1 | |
| 28/03/2024 |
8.10
|
4,841,700 | 8.23 | 8.23 | 8.07 | 14,700 | 835,900 | -7.3 | |
| 27/03/2024 |
8.15
|
5,501,100 | 8.27 | 8.27 | 8.11 | 49,400 | 30,700 | 0.2 | |
| 26/03/2024 |
8.16
|
7,186,500 | 8.14 | 8.16 | 8 | 11,300 | 1,008,500 | -8.9 | |
| 25/03/2024 |
8.17
|
11,325,600 | 8.09 | 8.32 | 8.05 | 692,300 | 539,300 | 1.5 | |
| 22/03/2024 |
8.04
|
12,262,100 | 8.23 | 8.29 | 8.02 | 15,300 | 2,854,000 | -25.3 | |
| 21/03/2024 |
8.14
|
12,101,200 | 8.07 | 8.23 | 8.01 | 1,162,200 | 381,000 | 7.0 | |
| 20/03/2024 |
8
|
5,457,000 | 8.01 | 8.05 | 7.95 | 41,300 | 50,000 | -0.1 | |
| 19/03/2024 |
8.05
|
20,810,100 | 7.91 | 8.35 | 7.88 | 3,328,300 | 239,100 | 27.6 | |
| 18/03/2024 |
7.85
|
14,529,500 | 7.80 | 7.99 | 7.56 | 778,700 | 155,800 | 5.4 | |
| 15/03/2024 |
7.75
|
5,365,700 | 7.73 | 7.86 | 7.71 | 109,900 | 216,000 | -0.9 | |
| 14/03/2024 |
7.75
|
5,861,700 | 7.86 | 7.91 | 7.71 | 37,800 | 112,700 | -0.6 | |
| 13/03/2024 |
7.85
|
5,023,300 | 7.70 | 7.85 | 7.64 | 79,300 | 52,100 | 0.2 | |
| 12/03/2024 |
7.64
|
6,803,000 | 7.73 | 7.77 | 7.64 | 5,500 | 20,800 | -0.1 | |
| 11/03/2024 |
7.74
|
5,676,500 | 7.90 | 8 | 7.73 | 14,900 | 50,900 | -0.3 | |
| 08/03/2024 |
7.89
|
9,898,900 | 7.88 | 8.13 | 7.82 | 103,910 | 70,400 | 0.3 | |
| 07/03/2024 |
7.84
|
6,620,500 | 7.90 | 7.91 | 7.79 | 7,200 | 793,900 | -6.8 | |
| 06/03/2024 |
7.87
|
6,227,200 | 8.13 | 8.13 | 7.85 | 123,611 | 203,400 | -0.7 | |
| 05/03/2024 |
8.09
|
6,458,900 | 8.17 | 8.18 | 8.04 | 48,900 | 13,300 | 0.3 | |
| 04/03/2024 |
8.17
|
17,220,800 | 7.98 | 8.35 | 7.91 | 826,202 | 316,000 | 4.5 | |
| 01/03/2024 |
7.83
|
8,931,500 | 7.71 | 7.84 | 7.65 | 127,900 | 25,425 | 0.9 | |
| 29/02/2024 |
7.70
|
6,009,600 | 7.81 | 7.81 | 7.70 | 4,000 | 36,800 | -0.3 | |
| 28/02/2024 |
7.73
|
5,209,900 | 7.81 | 7.84 | 7.71 | 32,600 | 59,600 | -0.2 | |
| 27/02/2024 |
7.78
|
5,254,900 | 7.73 | 7.78 | 7.64 | 261,300 | 112,300 | 1.3 | |
| 26/02/2024 |
7.65
|
4,084,900 | 7.64 | 7.69 | 7.55 | 11,800 | 43,800 | -0.3 | |
| 23/02/2024 |
7.64
|
7,478,000 | 7.87 | 7.94 | 7.58 | 91,100 | 445,900 | -3.0 | |
| 22/02/2024 |
7.87
|
11,393,500 | 7.81 | 8.05 | 7.75 | 121,700 | 1,100,660 | -8.5 | |
| 21/02/2024 |
7.74
|
6,032,600 | 7.75 | 7.85 | 7.69 | 3,000 | 1,174,748 | -10.0 | |
| 20/02/2024 |
7.74
|
5,283,000 | 7.79 | 7.82 | 7.69 | 4,500 | 20,100 | -0.1 | |
| 19/02/2024 |
7.76
|
5,076,900 | 7.85 | 7.85 | 7.69 | 42,700 | 16,400 | 0.2 | |
| 16/02/2024 |
7.83
|
13,896,100 | 7.49 | 7.89 | 7.46 | 2,875,300 | 260,000 | 22.2 | |
| 15/02/2024 |
7.47
|
3,026,600 | 7.43 | 7.54 | 7.43 | 28,000 | 3,600 | 0.2 | |
| 07/02/2024 |
7.43
|
2,323,400 | 7.39 | 7.45 | 7.39 | 8,700 | 14,900 | -0.1 | |
| 06/02/2024 |
7.39
|
2,997,300 | 7.41 | 7.45 | 7.37 | 3,600 | 0 | 0.0 | |
| 05/02/2024 |
7.39
|
6,075,400 | 7.55 | 7.55 | 7.38 | 32,000 | 160,065 | -1.0 | |
| 02/02/2024 |
7.50
|
3,776,300 | 7.53 | 7.62 | 7.50 | 800 | 225,800 | -1.9 | |
| 01/02/2024 |
7.52
|
2,141,600 | 7.55 | 7.58 | 7.51 | 28,500 | 24,900 | 0.0 | |
| 31/01/2024 |
7.52
|
4,228,000 | 7.60 | 7.68 | 7.50 | 116,200 | 12,700 | 0.9 | |
| 30/01/2024 |
7.56
|
2,771,900 | 7.56 | 7.59 | 7.51 | 5,700 | 8,100 | -0.0 | |
| 29/01/2024 |
7.56
|
2,705,500 | 7.57 | 7.65 | 7.56 | 4,700 | 39,500 | -0.3 | |
| 26/01/2024 |
7.62
|
2,394,200 | 7.69 | 7.74 | 7.62 | 14,300 | 0 | 0.1 | |
| 25/01/2024 |
7.68
|
6,931,000 | 7.58 | 7.77 | 7.57 | 56,400 | 0 | 0.5 | |
| 24/01/2024 |
7.56
|
3,880,400 | 7.54 | 7.62 | 7.53 | 2,900 | 3,600 | -0.0 | |
| 23/01/2024 |
7.53
|
4,161,900 | 7.50 | 7.67 | 7.49 | 0 | 244,200 | -2.0 | |
| 22/01/2024 |
7.53
|
3,388,100 | 7.52 | 7.56 | 7.46 | 21,500 | 0 | 0.2 | |
| 19/01/2024 |
7.50
|
2,753,200 | 7.52 | 7.63 | 7.50 | 14,600 | 87,700 | -0.6 | |
| 18/01/2024 |
7.51
|
3,287,500 | 7.49 | 7.55 | 7.45 | 1,800 | 15,600 | -0.1 | |
| 17/01/2024 |
7.49
|
3,303,400 | 7.55 | 7.59 | 7.49 | 0 | 17,400 | -0.1 | |
| 16/01/2024 |
7.55
|
2,785,200 | 7.50 | 7.58 | 7.50 | 57,800 | 89,100 | -0.3 | |
| 15/01/2024 |
7.54
|
3,617,000 | 7.73 | 7.81 | 7.54 | 200 | 6,000 | -0.0 | |
| 12/01/2024 |
7.88
|
8,679,300 | 7.60 | 7.88 | 7.27 | 190,200 | 41,400 | 1.2 | |
| 11/01/2024 |
7.61
|
3,334,000 | 7.65 | 7.70 | 7.60 | 900 | 1,800 | -0.0 | |
| 10/01/2024 |
7.65
|
3,456,800 | 7.65 | 7.75 | 7.60 | 29,100 | 3,500 | 0.2 | |
| 09/01/2024 |
7.66
|
5,954,500 | 7.65 | 7.85 | 7.65 | 14,100 | 0 | 0.1 | |
| 08/01/2024 |
7.64
|
4,686,900 | 7.62 | 7.67 | 7.59 | 6,300 | 134,800 | -1.1 | |
| 05/01/2024 |
7.58
|
5,523,700 | 7.65 | 7.65 | 7.55 | 9,000 | 13,000 | -0.0 | |
| 04/01/2024 |
7.65
|
5,762,200 | 7.64 | 7.72 | 7.64 | 85,300 | 21,000 | 0.5 | |
| 03/01/2024 |
7.64
|
4,326,700 | 7.50 | 7.73 | 7.47 | 45,200 | 29,200 | 0.1 | |
| 02/01/2024 |
7.57
|
23,269,600 | 8.14 | 8.14 | 7.50 | 104,200 | 20,100 | 0.7 | |
| 29/12/2023 |
8.02
|
3,901,000 | 8 | 8.13 | 8 | 0 | 20,000 | -0.2 | |
| 28/12/2023 |
8
|
5,968,300 | 8.05 | 8.07 | 8 | 29,900 | 15,700 | 0.1 | |
| 27/12/2023 |
8.05
|
7,219,900 | 8.19 | 8.24 | 8.05 | 300 | 18,800 | -0.2 | |
| 26/12/2023 |
8.19
|
5,820,300 | 8.23 | 8.35 | 8.18 | 100 | 168,900 | -1.5 | |
| 25/12/2023 |
8.23
|
5,565,300 | 8.06 | 8.27 | 8.04 | 20,500 | 32,800 | -0.1 | |
| 22/12/2023 |
8.06
|
3,316,700 | 8 | 8.08 | 7.99 | 2,700 | 266,800 | -2.3 | |
| 21/12/2023 |
8
|
1,948,000 | 8.07 | 8.07 | 7.95 | 0 | 28,400 | -0.2 | |
| 20/12/2023 |
8.07
|
2,885,900 | 8.07 | 8.11 | 8.01 | 89,100 | 61,300 | 0.2 | |
| 19/12/2023 |
8.07
|
3,704,400 | 7.91 | 8.09 | 7.91 | 2,600 | 5,400 | -0.0 | |
| 18/12/2023 |
7.91
|
4,828,500 | 8.12 | 8.18 | 7.91 | 45,800 | 118,700 | -0.7 | |
| 15/12/2023 |
8.12
|
4,298,900 | 8.16 | 8.27 | 8.09 | 202,500 | 1,800 | 1.8 | |
| 14/12/2023 |
8.16
|
7,393,100 | 8.23 | 8.38 | 8.12 | 91,600 | 35,800 | 0.5 | |
| 13/12/2023 |
8.23
|
8,475,700 | 8.42 | 8.49 | 8.19 | 9,800 | 55,800 | -0.4 | |
| 12/12/2023 |
8.42
|
6,629,700 | 8.25 | 8.50 | 8.33 | 133,400 | 21,100 | 1.0 | |