| 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) |
-0.37 | -3.78% | 227,900 | -7,400 | -0.1 |
9.35
9.79
9.50
|
|
2 tháng
(2026-08-10) |
-0.37 | -3.78% | 273,600 | -7,400 | -0.1 |
9.35
9.89
9.50
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.93% | 449,100 | -9,100 | -0.1 |
9.22
9.89
9.50
|
|
6 tháng
(2026-04-13) |
-0.32 | -3.24% | 1,403,000 | -12,900 | -0.1 |
9.18
9.89
9.50
|
|
12 tháng
(2025-10-13) |
-2.21 | -18.98% | 5,083,500 | -16,800 | -0.2 |
9.18
11.95
9.50
|
|
24 tháng
(2024-10-18) |
0.89 | 10.48% | 61,678,100 | -47,800 | -0.6 |
8.13
13.61
9.50
|
|
36 tháng
(2023-10-24) |
2.26 | 31.64% | 84,449,700 | -340,701 | -3.4 |
7.02
13.61
9.50
|
|
60 tháng
(2021-11-03) |
0.87 | 10.15% | 235,789,600 | -1,765,037 | -26.9 |
4.69
17.75
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
10.87
|
627,000 | 10.43 | 10.96 | 10.38 | 0 | 0 | 0 | |
| 25/10/2024 |
10.25
|
753,900 | 10.20 | 10.25 | 9.72 | 0 | 0 | 0 | |
| 24/10/2024 |
9.59
|
454,300 | 9.14 | 9.59 | 9.10 | 0 | 0 | 0 | |
| 23/10/2024 |
8.97
|
199,000 | 8.97 | 8.97 | 8.75 | 0 | 0 | 0 | |
| 22/10/2024 |
8.92
|
270,000 | 9.01 | 9.19 | 8.84 | 0 | 0 | 0 | |
| 21/10/2024 |
8.97
|
480,400 | 8.54 | 9.06 | 8.54 | 0 | 0 | 0 | |
| 18/10/2024 |
8.53
|
24,700 | 8.59 | 8.59 | 8.45 | 0 | 0 | 0 | |
| 17/10/2024 |
8.54
|
20,100 | 8.40 | 8.57 | 8.38 | 0 | 0 | 0 | |
| 16/10/2024 |
8.39
|
34,200 | 8.42 | 8.51 | 8.39 | 0 | 0 | 0 | |
| 15/10/2024 |
8.42
|
41,800 | 8.51 | 8.51 | 8.40 | 0 | 0 | 0 | |
| 14/10/2024 |
8.56
|
94,900 | 8.60 | 8.65 | 8.50 | 0 | 0 | 0 | |
| 11/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 11/10/2024 |
8.61
|
44,300 | 8.41 | 8.65 | 8.41 | 0 | 0 | 0 | |
| 10/10/2024 |
8.40
|
97,700 | 8.62 | 8.66 | 8.36 | 0 | 0 | 0 | |
| 09/10/2024 |
8.61
|
97,300 | 8.62 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 08/10/2024 |
8.62
|
125,800 | 8.66 | 8.66 | 8.57 | 0 | 0 | 0 | |
| 07/10/2024 |
8.66
|
152,900 | 8.52 | 8.66 | 8.52 | 0 | 0 | 0 | |
| 04/10/2024 |
8.52
|
7,400 | 8.53 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 03/10/2024 |
8.53
|
66,700 | 8.53 | 8.56 | 8.45 | 0 | 0 | 0 | |
| 02/10/2024 |
8.47
|
9,300 | 8.57 | 8.57 | 8.43 | 0 | 0 | 0 | |
| 01/10/2024 |
8.53
|
129,400 | 8.40 | 8.59 | 8.38 | 0 | 300 | 0.0 | |
| 30/09/2024 |
8.38
|
16,000 | 8.34 | 8.40 | 8.34 | 0 | 0 | 0 | |
| 27/09/2024 |
8.36
|
40,900 | 8.34 | 8.37 | 8.33 | 0 | 0 | 0 | |
| 26/09/2024 |
8.33
|
25,200 | 8.33 | 8.36 | 8.30 | 0 | 0 | 0 | |
| 25/09/2024 |
8.33
|
34,500 | 8.23 | 8.34 | 8.23 | 0 | 0 | 0 | |
| 24/09/2024 |
8.34
|
6,400 | 8.28 | 8.35 | 8.24 | 0 | 0 | 0 | |
| 23/09/2024 |
8.28
|
4,700 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 | |
| 20/09/2024 |
8.36
|
1,800 | 8.36 | 8.36 | 8.35 | 0 | 0 | 0 | |
| 19/09/2024 |
8.34
|
10,200 | 8.35 | 8.40 | 8.26 | 0 | 0 | 0 | |
| 18/09/2024 |
8.34
|
20,800 | 8.35 | 8.35 | 8.28 | 0 | 0 | 0 | |
| 17/09/2024 |
8.32
|
17,800 | 8.30 | 8.32 | 8.28 | 0 | 0 | 0 | |
| 16/09/2024 |
8.30
|
24,300 | 8.21 | 8.35 | 8.21 | 0 | 0 | 0 | |
| 13/09/2024 |
8.24
|
25,100 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 | |
| 12/09/2024 |
8.31
|
17,900 | 8.28 | 8.31 | 8.28 | 0 | 0 | 0 | |
| 11/09/2024 |
8.28
|
31,100 | 8.21 | 8.35 | 8.21 | 0 | 0 | 0 | |
| 10/09/2024 |
8.28
|
23,100 | 8.25 | 8.29 | 8.22 | 0 | 0 | 0 | |
| 09/09/2024 |
8.29
|
19,900 | 8.21 | 8.38 | 8.21 | 0 | 0 | 0 | |
| 06/09/2024 |
8.27
|
174,600 | 8.47 | 8.48 | 8.21 | 0 | 0 | 0 | |
| 05/09/2024 |
8.30
|
80,100 | 8.28 | 8.41 | 8.28 | 0 | 0 | 0 | |
| 04/09/2024 |
8.35
|
66,300 | 8.40 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 30/08/2024 |
8.46
|
49,600 | 8.39 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 29/08/2024 |
8.40
|
44,500 | 8.61 | 8.61 | 8.38 | 0 | 0 | 0 | |
| 28/08/2024 |
8.45
|
53,900 | 8.53 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 27/08/2024 |
8.53
|
35,900 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 | |
| 26/08/2024 |
8.53
|
15,200 | 8.53 | 8.55 | 8.51 | 0 | 0 | 0 | |
| 23/08/2024 |
8.53
|
23,200 | 8.53 | 8.58 | 8.51 | 0 | 0 | 0 | |
| 22/08/2024 |
8.59
|
116,500 | 8.56 | 8.71 | 8.56 | 0 | 0 | 0 | |
| 21/08/2024 |
8.54
|
32,300 | 8.59 | 8.60 | 8.54 | 0 | 0 | 0 | |
| 20/08/2024 |
8.59
|
170,600 | 8.45 | 8.60 | 8.45 | 0 | 0 | 0 | |
| 19/08/2024 |
8.48
|
20,200 | 8.46 | 8.49 | 8.45 | 0 | 0 | 0 | |
| 16/08/2024 |
8.49
|
69,900 | 8.37 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 15/08/2024 |
8.44
|
74,200 | 8.44 | 8.45 | 8.41 | 0 | 0 | 0 | |
| 14/08/2024 |
8.44
|
87,500 | 8.40 | 8.45 | 8.28 | 0 | 0 | 0 | |
| 13/08/2024 |
8.41
|
21,400 | 8.38 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 12/08/2024 |
8.38
|
10,900 | 8.45 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 09/08/2024 |
8.45
|
56,200 | 8.45 | 8.49 | 8.40 | 0 | 0 | 0 | |
| 08/08/2024 |
8.38
|
72,200 | 8.33 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 07/08/2024 |
8.38
|
10,200 | 8.38 | 8.38 | 8.36 | 0 | 0 | 0 | |
| 06/08/2024 |
8.38
|
38,700 | 8.28 | 8.40 | 8.28 | 0 | 0 | 0 | |
| 05/08/2024 |
8.36
|
10,200 | 8.38 | 8.45 | 8.33 | 0 | 0 | 0 | |
| 02/08/2024 |
8.49
|
41,000 | 8.45 | 8.49 | 8.30 | 0 | 0 | 0 | |
| 01/08/2024 |
8.49
|
75,200 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 | |
| 31/07/2024 |
8.54
|
31,200 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 | |
| 30/07/2024 |
8.58
|
78,300 | 8.53 | 8.62 | 8.52 | 0 | 0 | 0 | |
| 29/07/2024 |
8.51
|
10,400 | 8.49 | 8.53 | 8.45 | 0 | 0 | 0 | |
| 26/07/2024 |
8.44
|
63,100 | 8.48 | 8.49 | 7.90 | 0 | 0 | 0 | |
| 25/07/2024 |
8.48
|
5,800 | 8.38 | 8.49 | 8.38 | 0 | 0 | 0 | |
| 24/07/2024 |
8.51
|
40,700 | 8.37 | 8.53 | 8.33 | 0 | 0 | 0 | |
| 23/07/2024 |
8.53
|
175,500 | 8.57 | 8.60 | 8.36 | 0 | 0 | 0 | |
| 22/07/2024 |
8.57
|
200,000 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 | |
| 19/07/2024 |
8.66
|
77,200 | 8.66 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 18/07/2024 |
8.66
|
47,700 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 | |
| 17/07/2024 |
8.66
|
162,300 | 8.75 | 8.79 | 8.59 | 0 | 0 | 0 | |
| 16/07/2024 |
8.75
|
55,800 | 8.66 | 8.79 | 8.66 | 0 | 0 | 0 | |
| 15/07/2024 |
8.66
|
62,900 | 8.75 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 12/07/2024 |
8.71
|
93,200 | 8.79 | 8.84 | 8.62 | 0 | 500 | 0.0 | |
| 11/07/2024 |
8.71
|
141,900 | 8.66 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 10/07/2024 |
8.79
|
61,900 | 8.75 | 8.84 | 8.66 | 0 | 0 | 0 | |
| 09/07/2024 |
8.79
|
60,800 | 8.75 | 8.79 | 8.62 | 0 | 0 | 0 | |
| 08/07/2024 |
8.62
|
268,600 | 8.79 | 8.79 | 8.62 | 0 | 4,600 | 0.0 | |
| 05/07/2024 |
8.79
|
165,600 | 8.88 | 8.92 | 8.62 | 0 | 0 | 0 | |
| 04/07/2024 |
8.79
|
243,200 | 8.71 | 8.92 | 8.71 | 0 | 0 | 0 | |
| 03/07/2024 |
8.79
|
269,600 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 | |
| 02/07/2024 |
8.61
|
84,200 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 | |
| 01/07/2024 |
8.56
|
76,300 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 | |
| 28/06/2024 |
8.60
|
350,800 | 8.79 | 8.79 | 8.56 | 0 | 0 | 0 | |
| 27/06/2024 |
8.79
|
349,900 | 8.88 | 8.96 | 8.62 | 0 | 0 | 0 | |
| 26/06/2024 |
8.92
|
671,300 | 9.44 | 9.57 | 8.92 | 0 | 0 | 0 | |
| 25/06/2024 |
9.57
|
116,300 | 9.57 | 9.65 | 9.31 | 0 | 0 | 0 | |
| 24/06/2024 |
9.61
|
798,800 | 9.01 | 9.61 | 9.01 | 0 | 300 | 0.0 | |
| 21/06/2024 |
9.01
|
353,800 | 9.09 | 9.27 | 9.01 | 0 | 0 | 0 | |
| 20/06/2024 |
9.22
|
252,000 | 9.44 | 9.44 | 9.09 | 0 | 0 | 0 | |
| 19/06/2024 |
9.40
|
308,200 | 9.18 | 9.57 | 9.09 | 0 | 0 | 0 | |
| 18/06/2024 |
9.09
|
481,700 | 8.75 | 9.22 | 8.75 | 0 | 0 | 0 | |
| 17/06/2024 |
8.75
|
123,300 | 8.59 | 8.79 | 8.59 | 0 | 0 | 0 | |
| 14/06/2024 |
8.58
|
98,600 | 8.58 | 8.71 | 8.56 | 0 | 0 | 0 | |
| 13/06/2024 |
8.59
|
86,800 | 8.61 | 8.62 | 8.54 | 0 | 0 | 0 | |
| 12/06/2024 |
8.57
|
93,500 | 8.57 | 8.59 | 8.52 | 0 | 0 | 0 | |
| 11/06/2024 |
8.57
|
220,900 | 8.62 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 10/06/2024 |
8.55
|
124,000 | 8.66 | 8.66 | 8.55 | 0 | 0 | 0 | |
| 07/06/2024 |
8.66
|
201,900 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 | |