| 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) |
-0.30 | -3.06% | 218,000 | -7,100 | -0.1 |
9.37
12.40
9.49
|
|
2 tháng
(2026-07-20) |
-0.17 | -1.76% | 346,300 | -7,800 | -0.1 |
9.22
12.40
9.49
|
|
3 tháng
(2026-06-22) |
0.22 | 2.33% | 705,400 | -9,800 | -0.1 |
9.22
12.40
9.49
|
|
6 tháng
(2026-03-23) |
-0.38 | -3.89% | 1,721,800 | -12,800 | -0.1 |
8.67
12.40
9.49
|
|
12 tháng
(2025-09-23) |
-2.14 | -18.38% | 5,881,100 | -24,700 | -0.3 |
8.67
12.40
9.49
|
|
24 tháng
(2024-09-30) |
1.11 | 13.26% | 65,752,200 | -47,800 | -0.6 |
8.13
13.61
9.49
|
|
36 tháng
(2023-10-04) |
1.85 | 24.19% | 89,070,800 | -341,001 | -3.4 |
7.02
13.61
9.49
|
|
60 tháng
(2021-10-14) |
4.15 | 77.63% | 241,278,400 | -1,785,487 | -27.1 |
4.69
17.75
9.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 03/09/2024 |
8.52
|
69,400 | 8.53 | 8.53 | 8.42 | 0 | 0 | 0 | |
| 02/09/2024 |
8.22
|
39,200 | 8.04 | 8.22 | 8.04 | 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 | |
| 06/06/2024 |
8.66
|
364,300 | 8.58 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 05/06/2024 |
8.59
|
82,100 | 8.59 | 8.71 | 8.58 | 0 | 0 | 0 | |
| 04/06/2024 |
8.62
|
271,200 | 8.53 | 8.84 | 8.49 | 0 | 0 | 0 | |
| 03/06/2024 |
8.53
|
137,500 | 8.56 | 8.56 | 8.49 | 0 | 0 | 0 | |