| 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) |
-0.10 | -1.47% | 1,818,600 | 0 | 0 |
6.40
8
6.40
|
|
2 tháng
(2026-07-20) |
0.37 | 5.80% | 3,287,900 | -1,400 | 0.0 |
6.33
8
6.40
|
|
3 tháng
(2026-06-22) |
-0.67 | -9.12% | 4,721,100 | -1,700 | 0.0 |
6.33
8
6.40
|
|
6 tháng
(2026-03-23) |
-0.96 | -12.49% | 11,744,400 | -4,800 | 0.0 |
6.33
8.60
6.40
|
|
12 tháng
(2025-09-23) |
-5.59 | -45.47% | 52,392,600 | -73,100 | -0.8 |
6.33
12.67
6.40
|
|
24 tháng
(2024-09-30) |
-2.29 | -25.51% | 194,236,962 | -190,750 | -2.9 |
6.04
15.97
6.40
|
|
36 tháng
(2023-10-04) |
-1.73 | -20.50% | 250,229,730 | -221,749 | -3.4 |
5.59
15.97
6.40
|
|
60 tháng
(2021-10-14) |
0.96 | 16.65% | 374,686,848 | -510,781 | -7.0 |
5.36
15.97
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/03/2025 |
11.64
|
949,428 | 11.64 | 11.64 | 11.46 | 300 | 600 | 0.0 | |
| 06/03/2025 |
11.64
|
699,503 | 11.46 | 11.64 | 11.29 | 0 | 42,200 | -0.6 | |
| 05/03/2025 |
11.55
|
426,029 | 11.55 | 11.55 | 11.20 | 4,400 | 13,700 | -0.1 | |
| 04/03/2025 |
11.55
|
730,212 | 11.64 | 11.73 | 11.38 | 22,500 | 10,300 | 0.2 | |
| 03/03/2025 |
11.73
|
1,126,247 | 11.20 | 11.81 | 11.20 | 6,600 | 81,300 | -1.0 | |
| 28/02/2025 |
11.46
|
475,988 | 11.29 | 11.64 | 11.11 | 3,600 | 74,600 | -0.9 | |
| 27/02/2025 |
11.29
|
980,065 | 10.94 | 11.38 | 10.85 | 39,800 | 5,642 | 0.4 | |
| 26/02/2025 |
10.94
|
726,683 | 10.94 | 11.11 | 10.76 | 102,100 | 2,000 | 1.3 | |
| 25/02/2025 |
11.11
|
523,128 | 10.85 | 11.11 | 10.85 | 49,000 | 2,000 | 0.6 | |
| 24/02/2025 |
10.94
|
789,489 | 10.68 | 11.20 | 10.68 | 125,900 | 12,200 | 1.4 | |
| 21/02/2025 |
10.68
|
639,020 | 9.98 | 10.68 | 9.98 | 23,400 | 23,300 | 0.0 | |
| 20/02/2025 |
10.15
|
745,548 | 9.98 | 10.15 | 9.80 | 0 | 50,400 | -0.6 | |
| 19/02/2025 |
9.98
|
573,267 | 9.89 | 10.06 | 9.80 | 0 | 10,101 | -0.1 | |
| 18/02/2025 |
9.89
|
1,064,986 | 9.71 | 9.89 | 9.36 | 29,400 | 10,600 | 0.2 | |
| 17/02/2025 |
9.71
|
404,787 | 9.80 | 9.80 | 9.71 | 500 | 3,200 | 0.0 | |
| 14/02/2025 |
9.80
|
512,575 | 9.80 | 9.80 | 9.63 | 3,500 | 0 | 0.0 | |
| 13/02/2025 |
9.89
|
400,632 | 9.89 | 9.89 | 9.71 | 0 | 0 | 0 | |
| 12/02/2025 |
9.89
|
676,336 | 9.71 | 9.98 | 9.71 | 85,400 | 0 | 1.0 | |
| 11/02/2025 |
10.06
|
441,647 | 9.71 | 10.06 | 9.63 | 0 | 0 | 0 | |
| 10/02/2025 |
9.89
|
531,629 | 9.89 | 9.89 | 9.54 | 0 | 5,000 | -0.1 | |
| 07/02/2025 |
9.89
|
291,322 | 9.63 | 9.98 | 9.54 | 0 | 4,627 | -0.1 | |
| 06/02/2025 |
9.98
|
342,981 | 10.06 | 10.06 | 9.63 | 4,600 | 0 | 0.1 | |
| 05/02/2025 |
10.06
|
666,630 | 9.54 | 10.06 | 9.45 | 0 | 20 | 0.0 | |
| 04/02/2025 |
9.71
|
301,138 | 9.63 | 9.71 | 9.45 | 500 | 0 | 0.0 | |
| 03/02/2025 |
11.46
|
475,988 | 11.29 | 11.64 | 11.11 | 3,600 | 74,600 | -0.9 | |
| 31/01/2025 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 30/01/2025 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 29/01/2025 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 28/01/2025 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 27/01/2025 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 24/01/2025 |
9.98
|
106,824 | 9.89 | 9.98 | 9.63 | 0 | 0 | 0 | |
| 23/01/2025 |
9.98
|
848,517 | 9.89 | 9.98 | 9.54 | 0 | 1,600 | 0.0 | |
| 22/01/2025 |
9.98
|
788,811 | 9.89 | 9.98 | 9.45 | 1,700 | 900 | 0.0 | |
| 21/01/2025 |
10.06
|
481,814 | 9.89 | 10.06 | 9.45 | 0 | 0 | 0 | |
| 20/01/2025 |
9.98
|
1,371,639 | 9.54 | 10.06 | 9.10 | 0 | 2,680 | 0.0 | |
| 17/01/2025 |
9.54
|
426,647 | 9.36 | 9.54 | 9.28 | 2,500 | 0 | 0.0 | |
| 16/01/2025 |
9.54
|
241,600 | 9.89 | 9.89 | 9.54 | 0 | 1,300 | 0.0 | |
| 15/01/2025 |
9.71
|
300,500 | 9.54 | 9.71 | 9.45 | 0 | 2,000 | 0.0 | |
| 14/01/2025 |
9.54
|
422,900 | 9.45 | 9.54 | 9.36 | 0 | 0 | 0 | |
| 13/01/2025 |
9.54
|
564,200 | 9.54 | 9.54 | 9.36 | 0 | 5,000 | -0.1 | |
| 10/01/2025 |
9.54
|
396,800 | 9.45 | 9.54 | 9.36 | 0 | 1,600 | 0.0 | |
| 09/01/2025 |
9.54
|
484,600 | 9.54 | 9.54 | 9.36 | 100 | 0 | 0.0 | |
| 08/01/2025 |
9.54
|
691,681 | 9.54 | 9.54 | 9.36 | 0 | 8,100 | -0.1 | |
| 07/01/2025 |
11.64
|
396,900 | 11.64 | 11.73 | 11.46 | 0 | 14,100 | -0.2 | |
| 06/01/2025 |
9.36
|
68,100 | 9.28 | 9.45 | 9.28 | 0 | 0 | 0 | |
| 03/01/2025 |
9.54
|
92,500 | 9.63 | 9.63 | 9.45 | 0 | 13,900 | -0.2 | |
| 02/01/2025 |
9.54
|
567,500 | 9.36 | 9.54 | 9.28 | 0 | 300 | 0.0 | |
| 01/01/2025 |
9.45
|
83,900 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 31/12/2024 |
9.45
|
83,900 | 9.45 | 9.45 | 9.36 | 0 | 0 | 0 | |
| 30/12/2024 |
9.54
|
181,909 | 9.54 | 9.54 | 9.45 | 0 | 0 | 0 | |
| 27/12/2024 |
9.63
|
173,800 | 9.54 | 9.63 | 9.45 | 0 | 200 | 0.0 | |
| 26/12/2024 |
9.63
|
406,220 | 9.63 | 9.71 | 9.54 | 2,600 | 0 | 0.0 | |
| 25/12/2024 |
9.71
|
371,202 | 9.63 | 9.71 | 9.45 | 0 | 3,000 | 0.0 | |
| 24/12/2024 |
9.63
|
253,738 | 9.71 | 9.71 | 9.45 | 0 | 0 | 0 | |
| 23/12/2024 |
9.63
|
327,560 | 9.71 | 9.89 | 9.45 | 100 | 0 | 0.0 | |
| 20/12/2024 |
9.71
|
283,100 | 9.54 | 9.71 | 9.45 | 1,400 | 2,000 | 0.0 | |
| 19/12/2024 |
9.63
|
395,400 | 9.80 | 9.80 | 9.36 | 0 | 1,000 | 0.0 | |
| 18/12/2024 |
9.63
|
205,708 | 9.63 | 9.71 | 9.63 | 0 | 0 | 0 | |
| 17/12/2024 |
9.71
|
193,210 | 9.71 | 9.71 | 9.54 | 0 | 1,100 | 0.0 | |
| 16/12/2024 |
9.71
|
351,929 | 9.71 | 9.89 | 9.63 | 5,800 | 1,000 | 0.1 | |
| 13/12/2024 |
9.71
|
205,919 | 9.80 | 9.80 | 9.63 | 2,000 | 1,000 | 0.0 | |
| 12/12/2024 |
9.80
|
230,589 | 9.89 | 9.98 | 9.63 | 100 | 400 | 0.0 | |
| 11/12/2024 |
9.80
|
280,700 | 9.63 | 9.80 | 9.54 | 0 | 15,100 | -0.2 | |
| 10/12/2024 |
9.63
|
479,474 | 9.63 | 9.63 | 9.45 | 0 | 34,400 | -0.4 | |
| 09/12/2024 |
9.63
|
421,900 | 9.63 | 9.71 | 9.54 | 0 | 31,200 | -0.3 | |
| 06/12/2024 |
10.15
|
338,336 | 9.98 | 10.15 | 9.98 | 900 | 0 | 0.0 | |
| 05/12/2024 |
11.03
|
306,692 | 11.29 | 11.38 | 10.94 | 3,500 | 36,100 | -0.4 | |
| 04/12/2024 |
11.55
|
350,231 | 11.55 | 11.64 | 11.46 | 0 | 0 | 0 | |
| 03/12/2024 |
9.80
|
508,539 | 9.80 | 10.06 | 9.71 | 0 | 1,000 | 0.0 | |
| 02/12/2024 |
8.05
|
128,465 | 8.05 | 8.05 | 7.88 | 0 | 0 | 0 | |
| 29/11/2024 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 28/11/2024 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 27/11/2024 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 26/11/2024 |
6.04
|
109,800 | 5.78 | 6.04 | 5.69 | 0 | 0 | 0 | |
| 25/11/2024 |
9.54
|
185,704 | 9.45 | 9.54 | 9.45 | 0 | 2,700 | 0.0 | |
| 22/11/2024 |
9.54
|
185,821 | 9.45 | 9.54 | 9.45 | 0 | 3,400 | 0.0 | |
| 21/11/2024 |
9.54
|
312,200 | 9.36 | 9.54 | 9.36 | 0 | 0 | 0 | |
| 20/11/2024 |
9.54
|
321,400 | 9.45 | 9.54 | 9.36 | 0 | 5,600 | -0.1 | |
| 19/11/2024 |
9.54
|
26,587 | 9.36 | 9.54 | 9.28 | 0 | 2,700 | 0.0 | |
| 18/11/2024 |
9.54
|
58,573 | 9.45 | 9.54 | 9.36 | 0 | 6,300 | -0.1 | |
| 15/11/2024 |
9.63
|
247,701 | 9.45 | 9.63 | 9.19 | 500 | 22,000 | -0.2 | |
| 14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 14/11/2024 |
9.63
|
229,450 | 9.80 | 9.80 | 9.28 | 300 | 27,700 | -0.3 | |
| 13/11/2024 |
9.89
|
156,535 | 9.08 | 9.89 | 8.99 | 700 | 1,000 | 0.0 | |
| 12/11/2024 |
9.16
|
251,700 | 8.99 | 9.16 | 8.99 | 0 | 0 | 0 | |
| 11/11/2024 |
9.08
|
196,697 | 9.16 | 9.16 | 8.99 | 0 | 0 | 0 | |
| 08/11/2024 |
9.24
|
347,300 | 9.16 | 9.24 | 9.08 | 6,600 | 200 | 0.1 | |
| 07/11/2024 |
9.16
|
351,980 | 9.24 | 9.32 | 9.08 | 2,100 | 5,000 | 0.0 | |
| 06/11/2024 |
9.24
|
347,901 | 9.16 | 9.24 | 8.59 | 0 | 9,200 | -0.1 | |
| 05/11/2024 |
9.24
|
519,140 | 9.24 | 9.24 | 9.16 | 2,600 | 600 | 0.0 | |
| 04/11/2024 |
9.24
|
464,601 | 9.32 | 9.32 | 9.24 | 0 | 3,600 | 0.0 | |
| 01/11/2024 |
9.32
|
114,844 | 9.24 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 31/10/2024 |
9.24
|
323,215 | 9.16 | 9.24 | 9.16 | 0 | 2,000 | 0.0 | |
| 30/10/2024 |
9.24
|
333,500 | 9.24 | 9.32 | 9.24 | 0 | 0 | 0 | |
| 29/10/2024 |
9.24
|
261,516 | 9.32 | 9.40 | 9.24 | 0 | 0 | 0 | |
| 28/10/2024 |
9.32
|
231,100 | 9.32 | 9.48 | 9.16 | 2,000 | 59,800 | -0.7 | |
| 25/10/2024 |
9.32
|
308,300 | 9.32 | 9.32 | 9.16 | 0 | 0 | 0 | |
| 24/10/2024 |
9.32
|
256,328 | 9.40 | 9.40 | 9.16 | 0 | 400 | 0.0 | |
| 23/10/2024 |
9.40
|
339,600 | 9.32 | 9.48 | 9.24 | 0 | 0 | 0 | |
| 22/10/2024 |
9.48
|
383,460 | 9.56 | 9.56 | 9.32 | 0 | 2,000 | 0.0 | |
| 21/10/2024 |
9.48
|
362,960 | 9.32 | 9.64 | 9.24 | 0 | 2,400 | 0.0 | |