| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.30 | -9.85% | 574,200 | 0 | 0 |
11.50
13.20
11.50
|
|
2 tháng
(2026-08-10) |
-1.30 | -9.85% | 1,970,900 | 0 | 0 |
11.50
13.30
11.50
|
|
3 tháng
(2026-07-10) |
-2.90 | -19.59% | 5,075,700 | -500 | 0.0 |
11.50
14.80
11.50
|
|
6 tháng
(2026-04-13) |
-2.03 | -14.60% | 14,760,700 | -100 | 0.0 |
11.50
15.30
11.50
|
|
12 tháng
(2025-10-13) |
-1.18 | -9.03% | 32,227,000 | -13,200 | -0.2 |
11.50
15.30
11.50
|
|
24 tháng
(2024-10-18) |
3.79 | 46.69% | 112,816,173 | -182,600 | -2.2 |
7.60
15.30
11.50
|
|
36 tháng
(2023-10-24) |
3.98 | 50.28% | 150,428,679 | -18,266 | -0.7 |
4.04
15.30
11.50
|
|
60 tháng
(2021-11-03) |
-2.88 | -19.51% | 235,166,519 | -133,000 | -3.8 |
2.86
20.47
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2024 |
7.86
|
107,170 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 | |
| 28/10/2024 |
7.94
|
21,324 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
| 25/10/2024 |
7.94
|
22,672 | 7.77 | 7.94 | 7.77 | 0 | 0 | 0 | |
| 24/10/2024 |
7.94
|
74,110 | 7.94 | 7.94 | 7.77 | 0 | 0 | 0 | |
| 23/10/2024 |
7.94
|
45,993 | 7.94 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 22/10/2024 |
8.03
|
44,741 | 8.11 | 8.11 | 8.03 | 26,000 | 0 | 0.2 | |
| 21/10/2024 |
8.03
|
56,271 | 8.11 | 8.11 | 8.03 | 45,000 | 0 | 0.4 | |
| 18/10/2024 |
8.11
|
51,533 | 8.03 | 8.11 | 8.03 | 4,500 | 0 | 0.0 | |
| 17/10/2024 |
8.11
|
68,536 | 8.03 | 8.11 | 7.86 | 28,200 | 0 | 0.3 | |
| 16/10/2024 |
8.03
|
64,404 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 | |
| 15/10/2024 |
8.11
|
119,402 | 7.94 | 8.20 | 7.94 | 0 | 0 | 0 | |
| 14/10/2024 |
7.86
|
86,500 | 8.03 | 8.03 | 7.86 | 0 | 0 | 0 | |
| 11/10/2024 |
8.11
|
12,590 | 8.03 | 8.11 | 8.03 | 0 | 0 | 0 | |
| 10/10/2024 |
8.03
|
36,446 | 8.28 | 8.28 | 8.03 | 0 | 0 | 0 | |
| 09/10/2024 |
8.11
|
44,939 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 | |
| 08/10/2024 |
8.20
|
86,778 | 8.20 | 8.20 | 8.03 | 0 | 0 | 0 | |
| 07/10/2024 |
8.28
|
32,136 | 8.37 | 8.37 | 8.20 | 0 | 0 | 0 | |
| 04/10/2024 |
8.28
|
129,375 | 8.20 | 8.37 | 8.20 | 3,800 | 0 | 0.0 | |
| 03/10/2024 |
8.28
|
186,355 | 8.11 | 8.28 | 8.11 | 0 | 0 | 0 | |
| 02/10/2024 |
8.20
|
154,308 | 8.11 | 8.28 | 7.86 | 0 | 0 | 0 | |
| 01/10/2024 |
8.03
|
250,357 | 7.77 | 8.28 | 7.77 | 0 | 0 | 0 | |
| 30/09/2024 |
7.77
|
54,350 | 7.77 | 7.86 | 7.69 | 0 | 0 | 0 | |
| 27/09/2024 |
7.77
|
81,071 | 7.86 | 7.94 | 7.69 | 0 | 0 | 0 | |
| 26/09/2024 |
7.86
|
63,758 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 | |
| 25/09/2024 |
7.86
|
88,949 | 7.86 | 7.94 | 7.77 | 0 | 0 | 0 | |
| 24/09/2024 |
7.77
|
52,043 | 7.60 | 7.77 | 7.60 | 0 | 0 | 0 | |
| 23/09/2024 |
7.51
|
36,266 | 7.69 | 7.69 | 7.51 | 0 | 0 | 0 | |
| 20/09/2024 |
7.69
|
142,116 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 | |
| 19/09/2024 |
7.77
|
290,294 | 7.34 | 7.94 | 7.34 | 0 | 0 | 0 | |
| 18/09/2024 |
7.26
|
36,460 | 7.17 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 17/09/2024 |
7.09
|
27,381 | 6.83 | 7.09 | 6.83 | 0 | 99 | 0.0 | |
| 16/09/2024 |
7.09
|
27,563 | 7.00 | 7.09 | 6.83 | 0 | 0 | 0 | |
| 13/09/2024 |
7.09
|
11,323 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 | |
| 12/09/2024 |
7.00
|
27,324 | 7.00 | 7.09 | 6.92 | 0 | 0 | 0 | |
| 11/09/2024 |
6.92
|
24,182 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 | |
| 10/09/2024 |
7.00
|
47,945 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 | |
| 09/09/2024 |
7.17
|
25,844 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 06/09/2024 |
7.17
|
43,139 | 7.09 | 7.17 | 7.09 | 0 | 0 | 0 | |
| 05/09/2024 |
7.17
|
45,802 | 7.09 | 7.34 | 7.09 | 0 | 0 | 0 | |
| 04/09/2024 |
7.26
|
79,573 | 7.26 | 7.34 | 7.09 | 0 | 0 | 0 | |
| 30/08/2024 |
7.34
|
38,668 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 29/08/2024 |
7.43
|
71,972 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
| 28/08/2024 |
7.43
|
41,425 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 27/08/2024 |
7.43
|
179,966 | 7.51 | 7.51 | 7.34 | 32,600 | 0 | 0.3 | |
| 26/08/2024 |
7.51
|
129,177 | 7.43 | 7.51 | 7.43 | 37,400 | 0 | 0.3 | |
| 23/08/2024 |
7.51
|
75,185 | 7.43 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 22/08/2024 |
7.43
|
38,143 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 21/08/2024 |
7.51
|
117,071 | 7.43 | 7.51 | 7.34 | 0 | 0 | 0 | |
| 20/08/2024 |
7.43
|
61,015 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 | |
| 19/08/2024 |
7.43
|
36,342 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 | |
| 16/08/2024 |
7.43
|
116,680 | 7.00 | 7.60 | 6.92 | 0 | 0 | 0 | |
| 15/08/2024 |
6.83
|
21,893 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 | |
| 14/08/2024 |
7.09
|
45,338 | 7.09 | 7.09 | 6.92 | 0 | 0 | 0 | |
| 13/08/2024 |
7.00
|
30,310 | 7.17 | 7.17 | 7.00 | 0 | 0 | 0 | |
| 12/08/2024 |
7.26
|
63,034 | 7.43 | 7.43 | 7.00 | 0 | 0 | 0 | |
| 09/08/2024 |
7.43
|
96,046 | 7.09 | 7.43 | 7.09 | 0 | 0 | 0 | |
| 08/08/2024 |
6.92
|
76,568 | 7.00 | 7.26 | 6.92 | 0 | 0 | 0 | |
| 07/08/2024 |
7.00
|
31,146 | 7.00 | 7.09 | 6.83 | 0 | 0 | 0 | |
| 06/08/2024 |
6.92
|
44,739 | 6.58 | 7.00 | 6.58 | 0 | 0 | 0 | |
| 05/08/2024 |
6.58
|
74,735 | 6.92 | 6.92 | 6.40 | 0 | 0 | 0 | |
| 02/08/2024 |
7.09
|
58,470 | 6.92 | 7.17 | 6.83 | 0 | 0 | 0 | |
| 01/08/2024 |
7.00
|
101,975 | 7.43 | 7.43 | 6.92 | 0 | 0 | 0 | |
| 31/07/2024 |
7.51
|
36,406 | 7.43 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 30/07/2024 |
7.51
|
40,075 | 7.60 | 7.60 | 7.43 | 15,300 | 0 | 0.1 | |
| 29/07/2024 |
7.60
|
65,041 | 7.60 | 7.69 | 7.51 | 14,700 | 0 | 0.1 | |
| 26/07/2024 |
7.51
|
71,810 | 7.34 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 25/07/2024 |
7.34
|
15,620 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 | |
| 24/07/2024 |
7.34
|
51,606 | 7.26 | 7.43 | 7.17 | 0 | 0 | 0 | |
| 23/07/2024 |
7.34
|
79,021 | 7.51 | 7.51 | 7.26 | 0 | 0 | 0 | |
| 22/07/2024 |
7.43
|
142,884 | 7.69 | 7.69 | 7.17 | 0 | 0 | 0 | |
| 19/07/2024 |
7.69
|
202,037 | 7.94 | 7.94 | 7.51 | 0 | 0 | 0 | |
| 18/07/2024 |
8.03
|
273,085 | 8.28 | 8.28 | 7.86 | 10,000 | 0 | 0.1 | |
| 17/07/2024 |
8.28
|
133,527 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 | |
| 16/07/2024 |
8.45
|
52,400 | 8.62 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 15/07/2024 |
8.45
|
66,487 | 8.54 | 8.62 | 8.45 | 0 | 0 | 0 | |
| 12/07/2024 |
8.54
|
123,310 | 8.54 | 8.71 | 8.45 | 0 | 0 | 0 | |
| 11/07/2024 |
8.54
|
75,610 | 8.45 | 8.54 | 8.37 | 0 | 0 | 0 | |
| 10/07/2024 |
8.37
|
131,285 | 8.62 | 8.62 | 8.37 | 0 | 0 | 0 | |
| 09/07/2024 |
8.54
|
224,471 | 8.37 | 8.62 | 8.20 | 0 | 0 | 0 | |
| 08/07/2024 |
8.37
|
55,026 | 8.37 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 05/07/2024 |
8.28
|
83,760 | 8.54 | 8.54 | 8.11 | 0 | 0 | 0 | |
| 04/07/2024 |
8.37
|
65,372 | 8.28 | 8.54 | 8.11 | 0 | 0 | 0 | |
| 03/07/2024 |
10.08
|
733,654 | 9.22 | 10.16 | 9.22 | 0 | 0 | 0 | |
| 02/07/2024 |
8.37
|
34,057 | 8.45 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 01/07/2024 |
8.45
|
41,100 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 | |
| 28/06/2024 |
8.28
|
35,129 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 | |
| 27/06/2024 |
8.37
|
47,133 | 8.54 | 8.62 | 8.20 | 0 | 0 | 0 | |
| 26/06/2024 |
8.28
|
55,067 | 8.37 | 8.45 | 8.11 | 0 | 0 | 0 | |
| 25/06/2024 |
8.37
|
67,408 | 8.45 | 8.45 | 8.20 | 0 | 0 | 0 | |
| 24/06/2024 |
8.37
|
224,022 | 8.80 | 8.80 | 8.28 | 0 | 0 | 0 | |
| 21/06/2024 |
8.80
|
184,728 | 8.88 | 8.88 | 8.62 | 0 | 0 | 0 | |
| 20/06/2024 |
8.80
|
113,119 | 8.88 | 8.88 | 8.71 | 0 | 0 | 0 | |
| 19/06/2024 |
8.80
|
189,939 | 9.05 | 9.05 | 8.62 | 5,000 | 0 | 0.1 | |
| 18/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 18/06/2024 |
8.97
|
175,206 | 9.48 | 9.48 | 8.88 | 6,100 | 0 | 0.1 | |
| 17/06/2024 |
8.69
|
287,005 | 8.77 | 8.93 | 8.54 | 0 | 0 | 0 | |
| 14/06/2024 |
8.77
|
380,860 | 9.32 | 9.32 | 8.54 | 0 | 0 | 0 | |
| 13/06/2024 |
9.24
|
241,789 | 9.32 | 9.55 | 9.16 | 0 | 0 | 0 | |
| 12/06/2024 |
9.32
|
285,119 | 9.08 | 9.47 | 9.08 | 0 | 0 | 0 | |
| 11/06/2024 |
7.06
|
77,041 | 7.14 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 10/06/2024 |
9.32
|
431,956 | 9.16 | 9.55 | 9.16 | 0 | 0 | 0 | |