| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
1.85 | 13.31% | 221,717,600 | -31,578,473 | -96.9 |
13.90
16.20
16.20
|
|
2 tháng
(2026-09-03) |
2.40 | 17.98% | 386,392,300 | -30,566,573 | -84.7 |
12.80
16.20
16.20
|
|
3 tháng
(2026-08-04) |
2.25 | 16.67% | 500,750,900 | -37,422,373 | -192.9 |
12.79
16.20
16.20
|
|
6 tháng
(2026-05-06) |
5.13 | 48.24% | 1,266,036,100 | 13,865,027 | 551.7 |
10.62
16.20
16.20
|
|
12 tháng
(2025-11-07) |
5.67 | 56.20% | 2,092,568,700 | 3,688,127 | 439.0 |
9
16.20
16.20
|
|
24 tháng
(2024-11-12) |
7.63 | 93.85% | 4,766,940,600 | -18,621,834 | -285.5 |
6.94
16.20
16.20
|
|
36 tháng
(2023-11-20) |
8.81 | 126.80% | 6,595,935,600 | 627,848 | 68.0 |
6.70
16.20
16.20
|
|
60 tháng
(2021-11-29) |
4.57 | 40.92% | 8,811,353,800 | -87,799,633 | -1,121.3 |
5.53
16.20
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
8.58
|
6,033,400 | 8.54 | 8.58 | 8.47 | 396,600 | 11,500 | 4.7 | |
| 25/10/2024 |
8.51
|
16,566,300 | 8.61 | 8.65 | 8.40 | 0 | 15,300 | -0.2 | |
| 24/10/2024 |
8.58
|
16,337,500 | 8.92 | 8.96 | 8.58 | 340,700 | 477,600 | -1.9 | |
| 23/10/2024 |
8.92
|
11,897,500 | 8.85 | 8.99 | 8.75 | 296,200 | 1,395,000 | -14.1 | |
| 22/10/2024 |
8.85
|
19,818,500 | 8.89 | 9.10 | 8.75 | 94,700 | 1,618,700 | -19.7 | |
| 21/10/2024 |
8.89
|
12,533,600 | 8.99 | 9.03 | 8.89 | 2,000 | 1,594,200 | -20.6 | |
| 18/10/2024 |
9.06
|
25,467,600 | 9.13 | 9.17 | 8.99 | 6,700 | 2,677,800 | -34.9 | |
| 17/10/2024 |
9.17
|
23,891,900 | 8.82 | 9.17 | 8.75 | 6,500 | 3,504,500 | -44.7 | |
| 16/10/2024 |
8.82
|
11,599,900 | 8.78 | 8.82 | 8.72 | 23,900 | 2,565,900 | -32.1 | |
| 15/10/2024 |
8.85
|
11,328,900 | 8.89 | 8.99 | 8.78 | 213,500 | 2,599,600 | -30.4 | |
| 14/10/2024 |
8.82
|
10,907,600 | 8.89 | 8.92 | 8.72 | 229,500 | 2,220,300 | -25.3 | |
| 11/10/2024 |
8.82
|
8,905,800 | 8.82 | 8.85 | 8.75 | 15,600 | 3,601,700 | -45.4 | |
| 10/10/2024 |
8.82
|
21,014,000 | 9.03 | 9.10 | 8.82 | 121,000 | 2,715,300 | -33.5 | |
| 09/10/2024 |
8.96
|
10,751,000 | 8.89 | 8.99 | 8.85 | 1,291,800 | 2,110,000 | -10.5 | |
| 08/10/2024 |
8.89
|
14,023,400 | 9.06 | 9.17 | 8.89 | 18,300 | 1,117,600 | -14.3 | |
| 07/10/2024 |
9.03
|
14,566,000 | 8.82 | 9.03 | 8.75 | 503,700 | 410,100 | 1.1 | |
| 04/10/2024 |
8.78
|
13,367,900 | 8.96 | 8.96 | 8.78 | 401,300 | 524,000 | -1.5 | |
| 03/10/2024 |
8.92
|
23,996,700 | 9.06 | 9.27 | 8.89 | 282,500 | 3,545,100 | -42.8 | |
| 02/10/2024 |
9.06
|
13,510,800 | 8.92 | 9.06 | 8.92 | 161,500 | 393,400 | -3.0 | |
| 01/10/2024 |
9.03
|
12,957,800 | 9.06 | 9.10 | 8.96 | 114,200 | 587,300 | -6.2 | |
| 30/09/2024 |
9.06
|
24,823,700 | 8.75 | 9.13 | 8.72 | 318,200 | 614,900 | -3.9 | |
| 27/09/2024 |
8.75
|
12,526,900 | 8.85 | 8.85 | 8.65 | 15,300 | 1,052,500 | -13.1 | |
| 26/09/2024 |
8.75
|
36,403,300 | 8.30 | 8.85 | 8.30 | 971,600 | 2,159,200 | -15.0 | |
| 25/09/2024 |
8.30
|
22,353,300 | 8.09 | 8.40 | 8.06 | 597,300 | 3,274,300 | -32.0 | |
| 24/09/2024 |
8.06
|
4,539,100 | 7.95 | 8.06 | 7.92 | 316,700 | 23,700 | 3.4 | |
| 23/09/2024 |
7.95
|
3,195,900 | 8.02 | 8.09 | 7.95 | 369,100 | 914,000 | -6.3 | |
| 20/09/2024 |
8.02
|
6,842,800 | 8.06 | 8.13 | 7.99 | 225,900 | 287,200 | -0.7 | |
| 19/09/2024 |
7.99
|
2,542,500 | 7.92 | 7.99 | 7.88 | 804,800 | 0 | 9.2 | |
| 18/09/2024 |
7.92
|
3,237,000 | 7.95 | 7.99 | 7.88 | 14,900 | 12,100 | 0.0 | |
| 17/09/2024 |
7.95
|
1,824,100 | 7.88 | 7.95 | 7.81 | 45,700 | 4,900 | 0.5 | |
| 16/09/2024 |
7.92
|
1,900,000 | 7.92 | 7.95 | 7.81 | 54,600 | 0 | 0.6 | |
| 13/09/2024 |
7.92
|
4,714,700 | 7.88 | 7.99 | 7.81 | 3,406,100 | 54,600 | 38.2 | |
| 12/09/2024 |
7.88
|
1,668,200 | 7.88 | 7.92 | 7.81 | 12,100 | 48,300 | -0.4 | |
| 11/09/2024 |
7.85
|
3,464,900 | 7.85 | 7.88 | 7.74 | 67,200 | 80,300 | -0.1 | |
| 10/09/2024 |
7.88
|
2,799,400 | 7.88 | 7.92 | 7.81 | 38,000 | 62,000 | -0.3 | |
| 09/09/2024 |
7.92
|
1,913,200 | 7.85 | 7.92 | 7.81 | 61,600 | 264,800 | -2.3 | |
| 06/09/2024 |
7.92
|
3,949,700 | 7.85 | 7.92 | 7.78 | 102,600 | 612,300 | -5.8 | |
| 05/09/2024 |
7.88
|
3,855,900 | 7.92 | 7.99 | 7.85 | 9,900 | 571,500 | -6.4 | |
| 04/09/2024 |
7.88
|
4,719,900 | 7.99 | 7.99 | 7.88 | 77,000 | 102,100 | -0.3 | |
| 30/08/2024 |
8.06
|
3,550,600 | 8.06 | 8.06 | 7.99 | 99,200 | 50,000 | 0.6 | |
| 29/08/2024 |
8.02
|
8,539,300 | 8.16 | 8.19 | 8.02 | 139,000 | 42,000 | 1.1 | |
| 28/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 28/08/2024 |
8.19
|
16,077,100 | 8.09 | 8.19 | 7.99 | 970,900 | 19,200 | 11.1 | |
| 27/08/2024 |
7.93
|
12,136,400 | 7.96 | 7.96 | 7.91 | 71,200 | 226,700 | -2.3 | |
| 26/08/2024 |
7.96
|
10,264,500 | 8.01 | 8.04 | 7.93 | 1,000 | 253,200 | -3.8 | |
| 23/08/2024 |
7.96
|
6,055,500 | 7.99 | 8.01 | 7.91 | 36,500 | 27,100 | 0.1 | |
| 22/08/2024 |
8.01
|
6,082,800 | 8.07 | 8.09 | 7.96 | 15,800 | 404,200 | -5.8 | |
| 21/08/2024 |
8.01
|
10,436,100 | 7.91 | 8.01 | 7.85 | 330,500 | 250,000 | 1.2 | |
| 20/08/2024 |
7.91
|
5,404,000 | 7.91 | 7.93 | 7.83 | 93,900 | 14,400 | 1.2 | |
| 19/08/2024 |
7.91
|
5,435,600 | 7.96 | 7.96 | 7.83 | 173,400 | 41,200 | 2.0 | |
| 16/08/2024 |
7.85
|
6,598,100 | 7.72 | 7.88 | 7.69 | 842,400 | 18,700 | 12.0 | |
| 15/08/2024 |
7.72
|
1,783,000 | 7.75 | 7.75 | 7.64 | 163,800 | 3,600 | 2.3 | |
| 14/08/2024 |
7.72
|
2,164,300 | 7.77 | 7.77 | 7.69 | 7,800 | 542,800 | -7.7 | |
| 13/08/2024 |
7.72
|
2,711,400 | 7.80 | 7.83 | 7.72 | 109,100 | 3,600 | 1.5 | |
| 12/08/2024 |
7.80
|
5,875,800 | 7.61 | 7.80 | 7.59 | 662,800 | 64,400 | 8.6 | |
| 09/08/2024 |
7.53
|
3,657,400 | 7.45 | 7.53 | 7.43 | 593,900 | 15,000 | 8.1 | |
| 08/08/2024 |
7.43
|
3,085,700 | 7.45 | 7.48 | 7.35 | 4,600 | 113,000 | -1.5 | |
| 07/08/2024 |
7.48
|
1,642,300 | 7.45 | 7.48 | 7.40 | 138,300 | 60,000 | 1.1 | |
| 06/08/2024 |
7.48
|
4,400,800 | 7.29 | 7.48 | 7.29 | 176,800 | 64,600 | 1.5 | |
| 05/08/2024 |
7.26
|
11,813,400 | 7.61 | 7.67 | 7.24 | 623,100 | 440,600 | 2.4 | |
| 02/08/2024 |
7.75
|
5,398,000 | 7.64 | 7.77 | 7.59 | 1,105,700 | 35,000 | 15.5 | |
| 01/08/2024 |
7.72
|
7,748,700 | 7.80 | 7.85 | 7.67 | 420,500 | 257,800 | 2.3 | |
| 31/07/2024 |
7.83
|
7,081,300 | 7.83 | 7.93 | 7.80 | 21,000 | 9,000 | 0.2 | |
| 30/07/2024 |
7.83
|
3,446,800 | 7.80 | 7.83 | 7.69 | 14,200 | 6,000 | 0.1 | |
| 29/07/2024 |
7.85
|
2,265,000 | 7.88 | 7.88 | 7.77 | 14,200 | 6,000 | 0.1 | |
| 26/07/2024 |
7.85
|
2,758,000 | 7.80 | 7.85 | 7.72 | 18,200 | 0 | 0.3 | |
| 25/07/2024 |
7.77
|
3,918,400 | 7.75 | 7.83 | 7.67 | 25,200 | 34,600 | -0.1 | |
| 24/07/2024 |
7.80
|
5,949,300 | 7.69 | 7.80 | 7.59 | 332,100 | 0 | 4.8 | |
| 23/07/2024 |
7.72
|
8,865,700 | 8.07 | 8.07 | 7.56 | 282,700 | 507,700 | -3.4 | |
| 22/07/2024 |
8.01
|
11,462,700 | 8.01 | 8.12 | 7.91 | 95,800 | 1,145,700 | -15.8 | |
| 19/07/2024 |
7.99
|
13,050,600 | 7.88 | 8.04 | 7.83 | 1,101,100 | 1,055,900 | 0.6 | |
| 18/07/2024 |
7.88
|
4,077,400 | 7.93 | 7.96 | 7.83 | 30,700 | 127,100 | -1.4 | |
| 17/07/2024 |
7.91
|
15,604,600 | 7.85 | 8.07 | 7.77 | 203,800 | 91,800 | 1.6 | |
| 16/07/2024 |
7.80
|
5,668,000 | 7.80 | 7.88 | 7.77 | 26,800 | 3,800 | 0.3 | |
| 15/07/2024 |
7.80
|
3,901,800 | 7.75 | 7.83 | 7.69 | 443,100 | 0 | 6.4 | |
| 12/07/2024 |
7.72
|
4,043,100 | 7.67 | 7.75 | 7.64 | 17,500 | 1,400 | 0.2 | |
| 11/07/2024 |
7.67
|
3,146,900 | 7.72 | 7.75 | 7.67 | 54,300 | 10,500 | 0.6 | |
| 10/07/2024 |
7.69
|
7,745,200 | 7.77 | 7.83 | 7.67 | 134,300 | 14,000 | 1.7 | |
| 09/07/2024 |
7.77
|
3,672,800 | 7.72 | 7.83 | 7.69 | 337,700 | 310,500 | 0.4 | |
| 08/07/2024 |
7.77
|
3,419,600 | 7.80 | 7.83 | 7.72 | 45,100 | 314,000 | -3.9 | |
| 05/07/2024 |
7.83
|
2,901,600 | 7.88 | 7.91 | 7.80 | 221,000 | 13,500 | 3.0 | |
| 04/07/2024 |
7.88
|
4,275,400 | 7.88 | 7.93 | 7.83 | 100,300 | 600 | 1.5 | |
| 03/07/2024 |
7.88
|
3,526,000 | 7.85 | 7.88 | 7.80 | 1,292,000 | 34,200 | 18.5 | |
| 02/07/2024 |
7.85
|
4,104,600 | 7.75 | 7.88 | 7.67 | 182,400 | 160,600 | 0.3 | |
| 01/07/2024 |
7.75
|
3,815,900 | 7.64 | 7.75 | 7.59 | 1,084,500 | 79,300 | 14.4 | |
| 28/06/2024 |
7.64
|
2,372,600 | 7.80 | 7.80 | 7.59 | 6,836,108 | 6,852,308 | -0.2 | |
| 27/06/2024 |
7.75
|
5,501,900 | 7.67 | 7.85 | 7.67 | 40,326,700 | 40,103,000 | 3.2 | |
| 26/06/2024 |
7.61
|
2,579,800 | 7.59 | 7.67 | 7.51 | 7,095,900 | 6,959,700 | 1.9 | |
| 25/06/2024 |
7.61
|
1,755,700 | 7.56 | 7.64 | 7.53 | 16,776,107 | 16,700,600 | 1.1 | |
| 24/06/2024 |
7.56
|
5,643,900 | 7.72 | 7.72 | 7.56 | 10,425,600 | 10,812,000 | -5.5 | |
| 21/06/2024 |
7.72
|
4,553,400 | 7.72 | 7.77 | 7.69 | 841,000 | 2,433,500 | -23.0 | |
| 20/06/2024 |
7.72
|
4,155,400 | 7.77 | 7.83 | 7.69 | 10,200 | 1,171,900 | -16.8 | |
| 19/06/2024 |
7.80
|
5,198,700 | 7.80 | 7.83 | 7.69 | 57,300 | 1,734,400 | -24.3 | |
| 18/06/2024 |
7.80
|
7,523,400 | 7.91 | 7.93 | 7.77 | 98,100 | 2,730,000 | -38.6 | |
| 17/06/2024 |
7.91
|
4,629,100 | 7.91 | 7.91 | 7.77 | 10,500 | 0 | 0.2 | |
| 14/06/2024 |
7.91
|
4,989,000 | 8.15 | 8.15 | 7.91 | 28,200 | 17,500 | 0.2 | |
| 13/06/2024 |
8.12
|
9,859,900 | 8.01 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 12/06/2024 |
7.99
|
4,360,700 | 7.96 | 7.99 | 7.88 | 33,500 | 2,300 | 0.5 | |
| 11/06/2024 |
7.93
|
5,060,400 | 8.01 | 8.01 | 7.85 | 12,800 | 12,080 | 0.0 | |
| 10/06/2024 |
7.96
|
7,026,500 | 7.99 | 8.09 | 7.93 | 21,300 | 1,900 | 0.3 | |
| 07/06/2024 |
7.91
|
3,918,700 | 7.96 | 8.01 | 7.88 | 4,600 | 9,100 | -0.1 | |