| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.90 | -7.47% | 822,839,800 | -2,033,268 | 0 |
10.45
12.05
10.45
|
|
2 tháng
(2026-08-05) |
-0.65 | -5.51% | 1,743,768,800 | -2,033,268 | 0 |
10.45
12.20
10.45
|
|
3 tháng
(2026-07-06) |
-2.20 | -16.48% | 2,922,412,100 | -2,033,268 | 0 |
10.45
13.40
10.45
|
|
6 tháng
(2026-04-07) |
-3.55 | -24.15% | 6,313,037,300 | -2,033,268 | 0 |
10.45
15.55
10.45
|
|
12 tháng
(2025-10-09) |
-6.49 | -36.80% | 15,000,591,900 | -2,033,268 | 0 |
10.45
17.94
10.45
|
|
24 tháng
(2024-10-14) |
2.97 | 36.36% | 28,152,384,800 | -2,033,268 | 0 |
7.65
18.78
10.45
|
|
36 tháng
(2023-10-20) |
3.57 | 47.14% | 33,450,750,100 | -2,033,268 | 0 |
7.29
18.78
10.45
|
|
60 tháng
(2021-11-01) |
-1.17 | -9.49% | 41,059,933,900 | -2,033,268 | 0 |
4.73
18.78
10.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
10.29
|
43,763,800 | 10.42 | 10.46 | 10.21 | 0 | 0 | 0 | |
| 25/03/2025 |
10.42
|
77,626,700 | 10.50 | 10.59 | 10.13 | 0 | 0 | 0 | |
| 24/03/2025 |
10.42
|
84,692,300 | 9.87 | 10.50 | 9.75 | 0 | 0 | 0 | |
| 21/03/2025 |
9.87
|
74,606,600 | 9.96 | 10.13 | 9.79 | 0 | 0 | 0 | |
| 20/03/2025 |
9.87
|
79,891,400 | 9.79 | 10.00 | 9.66 | 0 | 0 | 0 | |
| 19/03/2025 |
9.79
|
68,781,700 | 9.66 | 9.92 | 9.58 | 0 | 0 | 0 | |
| 18/03/2025 |
9.75
|
71,982,900 | 9.45 | 9.83 | 9.33 | 0 | 0 | 0 | |
| 17/03/2025 |
9.45
|
94,585,500 | 9.20 | 9.58 | 9.16 | 0 | 0 | 0 | |
| 14/03/2025 |
8.99
|
132,319,500 | 8.45 | 8.99 | 8.45 | 0 | 0 | 0 | |
| 13/03/2025 |
8.40
|
22,768,900 | 8.40 | 8.40 | 8.35 | 0 | 0 | 0 | |
| 12/03/2025 |
8.39
|
12,846,700 | 8.40 | 8.45 | 8.39 | 0 | 0 | 0 | |
| 11/03/2025 |
8.40
|
16,056,800 | 8.35 | 8.40 | 8.34 | 0 | 0 | 0 | |
| 10/03/2025 |
8.40
|
19,179,900 | 8.45 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 07/03/2025 |
8.40
|
18,712,800 | 8.40 | 8.49 | 8.39 | 0 | 0 | 0 | |
| 06/03/2025 |
8.40
|
15,899,300 | 8.45 | 8.45 | 8.38 | 0 | 0 | 0 | |
| 05/03/2025 |
8.40
|
16,619,800 | 8.40 | 8.49 | 8.39 | 0 | 0 | 0 | |
| 04/03/2025 |
8.38
|
20,526,500 | 8.34 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 03/03/2025 |
8.34
|
23,290,200 | 8.45 | 8.45 | 8.34 | 0 | 0 | 0 | |
| 28/02/2025 |
8.40
|
16,586,200 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 | |
| 27/02/2025 |
8.45
|
19,443,100 | 8.49 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 26/02/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 26/02/2025 |
8.49
|
28,383,600 | 8.53 | 8.61 | 8.45 | 0 | 0 | 0 | |
| 25/02/2025 |
8.44
|
30,132,300 | 8.48 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 24/02/2025 |
8.44
|
22,491,500 | 8.33 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 21/02/2025 |
8.33
|
23,021,300 | 8.33 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 20/02/2025 |
8.29
|
16,505,800 | 8.33 | 8.40 | 8.29 | 0 | 0 | 0 | |
| 19/02/2025 |
8.33
|
12,377,300 | 8.29 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 18/02/2025 |
8.29
|
14,557,400 | 8.33 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 17/02/2025 |
8.33
|
29,565,000 | 8.21 | 8.40 | 8.18 | 0 | 0 | 0 | |
| 14/02/2025 |
8.18
|
19,441,500 | 8.21 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 13/02/2025 |
8.14
|
12,119,100 | 8.06 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 12/02/2025 |
8.06
|
7,492,400 | 8.18 | 8.18 | 8.06 | 0 | 0 | 0 | |
| 11/02/2025 |
8.14
|
29,836,400 | 7.99 | 8.25 | 7.99 | 0 | 0 | 0 | |
| 10/02/2025 |
7.99
|
14,521,400 | 7.99 | 8.03 | 7.95 | 0 | 0 | 0 | |
| 07/02/2025 |
7.99
|
13,523,800 | 7.99 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 06/02/2025 |
7.95
|
11,598,200 | 7.95 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 05/02/2025 |
7.91
|
11,056,600 | 8.03 | 8.06 | 7.91 | 0 | 0 | 0 | |
| 04/02/2025 |
7.99
|
13,520,900 | 7.99 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 24/01/2025 |
7.80
|
8,913,100 | 7.80 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 23/01/2025 |
7.76
|
9,939,100 | 7.72 | 7.84 | 7.68 | 0 | 0 | 0 | |
| 22/01/2025 |
7.68
|
7,149,100 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 21/01/2025 |
7.72
|
9,734,200 | 7.76 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 20/01/2025 |
7.72
|
5,468,300 | 7.72 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 17/01/2025 |
7.72
|
6,909,000 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 16/01/2025 |
7.68
|
6,942,000 | 7.72 | 7.80 | 7.65 | 0 | 0 | 0 | |
| 15/01/2025 |
7.68
|
5,030,800 | 7.68 | 7.72 | 7.65 | 0 | 0 | 0 | |
| 14/01/2025 |
7.65
|
9,053,800 | 7.68 | 7.72 | 7.65 | 0 | 0 | 0 | |
| 13/01/2025 |
7.68
|
10,598,200 | 7.68 | 7.72 | 7.61 | 0 | 0 | 0 | |
| 10/01/2025 |
7.68
|
10,955,800 | 7.76 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 09/01/2025 |
7.76
|
6,104,500 | 7.80 | 7.84 | 7.72 | 0 | 0 | 0 | |
| 08/01/2025 |
7.80
|
3,780,900 | 7.76 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 07/01/2025 |
7.76
|
7,884,900 | 7.80 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 06/01/2025 |
7.80
|
9,696,200 | 7.80 | 7.91 | 7.76 | 0 | 0 | 0 | |
| 03/01/2025 |
7.76
|
11,358,700 | 7.76 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 02/01/2025 |
7.76
|
6,487,300 | 7.80 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 31/12/2024 |
7.76
|
7,209,300 | 7.76 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 30/12/2024 |
7.76
|
6,303,900 | 7.80 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 27/12/2024 |
7.80
|
8,483,800 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 26/12/2024 |
7.80
|
8,690,200 | 7.84 | 7.87 | 7.76 | 0 | 0 | 0 | |
| 25/12/2024 |
7.80
|
11,196,700 | 7.76 | 7.91 | 7.72 | 0 | 0 | 0 | |
| 24/12/2024 |
7.76
|
7,121,100 | 7.72 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 23/12/2024 |
7.76
|
6,546,400 | 7.68 | 7.80 | 7.68 | 0 | 0 | 0 | |
| 20/12/2024 |
7.68
|
13,996,400 | 7.72 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 19/12/2024 |
7.72
|
22,186,000 | 7.80 | 7.84 | 7.68 | 0 | 0 | 0 | |
| 18/12/2024 |
7.84
|
3,927,800 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 17/12/2024 |
7.84
|
5,356,100 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 16/12/2024 |
7.87
|
6,695,600 | 7.87 | 7.91 | 7.80 | 0 | 0 | 0 | |
| 13/12/2024 |
7.87
|
7,682,100 | 7.91 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 12/12/2024 |
7.95
|
14,783,300 | 8.06 | 8.10 | 7.95 | 0 | 0 | 0 | |
| 11/12/2024 |
8.03
|
31,681,000 | 7.87 | 8.14 | 7.87 | 0 | 0 | 0 | |
| 10/12/2024 |
7.84
|
7,616,000 | 7.84 | 7.91 | 7.84 | 0 | 0 | 0 | |
| 09/12/2024 |
7.84
|
8,369,000 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 06/12/2024 |
7.84
|
11,005,800 | 7.95 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 05/12/2024 |
7.95
|
14,896,000 | 7.72 | 7.95 | 7.68 | 0 | 0 | 0 | |
| 04/12/2024 |
7.72
|
6,399,900 | 7.76 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 03/12/2024 |
7.80
|
7,219,700 | 7.80 | 7.84 | 7.72 | 0 | 0 | 0 | |
| 02/12/2024 |
7.80
|
6,315,100 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 29/11/2024 |
7.80
|
4,768,200 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 28/11/2024 |
7.76
|
7,444,400 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 27/11/2024 |
7.80
|
3,412,500 | 7.84 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 26/11/2024 |
7.84
|
7,056,800 | 7.80 | 7.87 | 7.80 | 0 | 0 | 0 | |
| 25/11/2024 |
7.80
|
6,714,600 | 7.80 | 7.80 | 7.76 | 0 | 0 | 0 | |
| 22/11/2024 |
7.76
|
5,395,100 | 7.76 | 7.80 | 7.72 | 0 | 0 | 0 | |
| 21/11/2024 |
7.76
|
7,646,300 | 7.76 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 20/11/2024 |
7.72
|
9,064,600 | 7.65 | 7.80 | 7.65 | 0 | 0 | 0 | |
| 19/11/2024 |
7.65
|
8,847,600 | 7.72 | 7.76 | 7.65 | 0 | 0 | 0 | |
| 18/11/2024 |
7.72
|
13,042,200 | 7.72 | 7.80 | 7.65 | 0 | 0 | 0 | |
| 15/11/2024 |
7.72
|
15,429,400 | 7.80 | 7.84 | 7.72 | 0 | 0 | 0 | |
| 14/11/2024 |
7.84
|
9,471,300 | 7.91 | 7.95 | 7.80 | 0 | 0 | 0 | |
| 13/11/2024 |
7.91
|
7,479,100 | 7.91 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 12/11/2024 |
7.91
|
8,800,400 | 7.95 | 8.03 | 7.91 | 0 | 0 | 0 | |
| 11/11/2024 |
7.95
|
12,675,100 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 08/11/2024 |
7.99
|
6,324,500 | 8.06 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 07/11/2024 |
8.03
|
9,014,000 | 8.10 | 8.14 | 7.99 | 0 | 0 | 0 | |
| 06/11/2024 |
8.06
|
6,772,500 | 8.03 | 8.06 | 7.99 | 0 | 0 | 0 | |
| 05/11/2024 |
7.99
|
5,928,500 | 7.91 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 04/11/2024 |
7.91
|
9,520,000 | 7.99 | 7.99 | 7.87 | 0 | 0 | 0 | |
| 01/11/2024 |
7.99
|
6,609,800 | 8.03 | 8.06 | 7.95 | 0 | 0 | 0 | |
| 31/10/2024 |
8.03
|
12,638,300 | 7.95 | 8.10 | 7.91 | 0 | 0 | 0 | |
| 30/10/2024 |
7.95
|
7,094,200 | 7.95 | 7.99 | 7.91 | 0 | 0 | 0 | |
| 29/10/2024 |
7.95
|
7,127,100 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0 | |