| 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) |
-2.20 | -15.71% | 682,952,100 | -462,152 | 0 |
11.80
14
11.80
|
|
2 tháng
(2026-08-05) |
-1.53 | -11.50% | 1,504,009,700 | -462,152 | 0 |
11.80
14.35
11.80
|
|
3 tháng
(2026-07-06) |
-3.72 | -23.99% | 2,526,950,500 | -462,152 | 0 |
11.19
15.71
11.80
|
|
6 tháng
(2026-04-07) |
-4.34 | -26.90% | 4,794,586,700 | -462,152 | 0 |
11.19
18.43
11.80
|
|
12 tháng
(2025-10-09) |
-18.84 | -61.49% | 9,877,545,200 | -462,152 | 0 |
11.19
31.85
11.80
|
|
24 tháng
(2024-10-14) |
2.99 | 33.95% | 18,686,576,600 | -462,152 | 0 |
6.92
31.85
11.80
|
|
36 tháng
(2023-10-20) |
2.61 | 28.40% | 24,968,749,700 | -462,152 | 0 |
6.92
31.85
11.80
|
|
60 tháng
(2021-11-01) |
3.12 | 35.87% | 31,317,640,900 | -462,152 | 0 |
2.82
31.85
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
8.39
|
32,908,200 | 8.43 | 8.50 | 8.35 | 0 | 0 | 0 | |
| 25/10/2024 |
8.50
|
11,382,400 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 | |
| 24/10/2024 |
8.62
|
15,051,100 | 8.77 | 8.77 | 8.62 | 0 | 0 | 0 | |
| 23/10/2024 |
8.77
|
8,938,400 | 8.81 | 8.85 | 8.73 | 0 | 0 | 0 | |
| 22/10/2024 |
8.81
|
14,411,300 | 8.85 | 8.96 | 8.73 | 0 | 0 | 0 | |
| 21/10/2024 |
8.85
|
29,166,500 | 8.73 | 9.04 | 8.66 | 0 | 0 | 0 | |
| 18/10/2024 |
8.73
|
8,806,800 | 8.89 | 8.89 | 8.73 | 0 | 0 | 0 | |
| 17/10/2024 |
8.77
|
16,469,900 | 8.69 | 8.77 | 8.54 | 0 | 0 | 0 | |
| 16/10/2024 |
8.66
|
20,853,900 | 8.69 | 8.81 | 8.58 | 0 | 0 | 0 | |
| 15/10/2024 |
8.66
|
19,077,300 | 8.81 | 8.89 | 8.66 | 0 | 0 | 0 | |
| 14/10/2024 |
8.81
|
47,401,800 | 9.15 | 9.23 | 8.73 | 0 | 0 | 0 | |
| 11/10/2024 |
9.12
|
12,856,900 | 9.08 | 9.12 | 9.04 | 0 | 0 | 0 | |
| 10/10/2024 |
9.08
|
27,572,900 | 9.31 | 9.35 | 9.00 | 0 | 0 | 0 | |
| 09/10/2024 |
9.23
|
18,933,100 | 9.23 | 9.35 | 9.12 | 0 | 0 | 0 | |
| 08/10/2024 |
9.19
|
27,947,000 | 9.08 | 9.31 | 8.96 | 0 | 0 | 0 | |
| 07/10/2024 |
9.08
|
11,837,800 | 9.08 | 9.15 | 8.96 | 0 | 0 | 0 | |
| 04/10/2024 |
9.04
|
14,097,600 | 9.08 | 9.15 | 9.00 | 0 | 0 | 0 | |
| 03/10/2024 |
9.08
|
36,110,100 | 9.42 | 9.46 | 8.96 | 0 | 0 | 0 | |
| 02/10/2024 |
9.35
|
21,606,200 | 9.42 | 9.50 | 9.31 | 0 | 0 | 0 | |
| 01/10/2024 |
9.46
|
50,102,400 | 9.27 | 9.69 | 9.19 | 0 | 0 | 0 | |
| 30/09/2024 |
9.19
|
23,709,300 | 9.15 | 9.35 | 9.04 | 0 | 0 | 0 | |
| 27/09/2024 |
9.12
|
23,206,000 | 9.19 | 9.31 | 9.08 | 0 | 0 | 0 | |
| 26/09/2024 |
9.15
|
19,666,300 | 9.23 | 9.27 | 9.12 | 0 | 0 | 0 | |
| 25/09/2024 |
9.19
|
39,869,600 | 8.77 | 9.19 | 8.77 | 0 | 0 | 0 | |
| 24/09/2024 |
8.73
|
7,783,800 | 8.73 | 8.77 | 8.66 | 0 | 0 | 0 | |
| 23/09/2024 |
8.69
|
9,292,300 | 8.73 | 8.77 | 8.66 | 0 | 0 | 0 | |
| 20/09/2024 |
8.62
|
34,788,200 | 8.81 | 8.89 | 8.62 | 0 | 0 | 0 | |
| 19/09/2024 |
8.73
|
8,365,000 | 8.77 | 8.81 | 8.66 | 0 | 0 | 0 | |
| 18/09/2024 |
8.69
|
15,519,400 | 8.69 | 8.89 | 8.66 | 0 | 0 | 0 | |
| 17/09/2024 |
8.66
|
10,040,600 | 8.46 | 8.66 | 8.46 | 0 | 0 | 0 | |
| 16/09/2024 |
8.46
|
12,148,800 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 13/09/2024 |
8.66
|
11,841,900 | 8.73 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 12/09/2024 |
8.62
|
8,021,600 | 8.81 | 8.85 | 8.62 | 0 | 0 | 0 | |
| 11/09/2024 |
8.66
|
14,810,100 | 8.69 | 8.81 | 8.54 | 0 | 0 | 0 | |
| 10/09/2024 |
8.69
|
21,326,400 | 9.04 | 9.04 | 8.62 | 0 | 0 | 0 | |
| 09/09/2024 |
8.92
|
14,059,000 | 9.04 | 9.04 | 8.85 | 0 | 0 | 0 | |
| 06/09/2024 |
9.04
|
17,922,300 | 9.12 | 9.15 | 8.92 | 0 | 0 | 0 | |
| 05/09/2024 |
9.12
|
20,041,100 | 9.31 | 9.35 | 9.04 | 0 | 0 | 0 | |
| 04/09/2024 |
9.19
|
20,352,200 | 9.12 | 9.27 | 9.08 | 0 | 0 | 0 | |
| 30/08/2024 |
9.31
|
40,942,100 | 9.35 | 9.35 | 9.12 | 0 | 0 | 0 | |
| 29/08/2024 |
9.31
|
54,515,500 | 9.27 | 9.46 | 9.12 | 0 | 0 | 0 | |
| 28/08/2024 |
9.23
|
36,321,300 | 9.15 | 9.23 | 8.92 | 0 | 0 | 0 | |
| 27/08/2024 |
9.12
|
26,442,400 | 9.27 | 9.31 | 9.04 | 0 | 0 | 0 | |
| 26/08/2024 |
9.31
|
31,266,200 | 9.42 | 9.50 | 9.23 | 0 | 0 | 0 | |
| 23/08/2024 |
9.31
|
28,508,900 | 9.31 | 9.38 | 9.12 | 0 | 0 | 0 | |
| 22/08/2024 |
9.31
|
18,601,500 | 9.38 | 9.38 | 9.23 | 0 | 0 | 0 | |
| 21/08/2024 |
9.38
|
22,595,700 | 9.27 | 9.38 | 9.15 | 0 | 0 | 0 | |
| 20/08/2024 |
9.31
|
37,741,700 | 9.19 | 9.46 | 9.00 | 0 | 0 | 0 | |
| 19/08/2024 |
9.19
|
25,136,700 | 9.35 | 9.38 | 9.08 | 0 | 0 | 0 | |
| 16/08/2024 |
9.15
|
55,165,900 | 8.62 | 9.15 | 8.58 | 0 | 0 | 0 | |
| 15/08/2024 |
8.58
|
15,148,700 | 8.54 | 8.58 | 8.35 | 0 | 0 | 0 | |
| 14/08/2024 |
8.50
|
17,980,300 | 8.77 | 8.77 | 8.46 | 0 | 0 | 0 | |
| 13/08/2024 |
8.69
|
15,174,500 | 8.81 | 8.81 | 8.54 | 0 | 0 | 0 | |
| 12/08/2024 |
8.81
|
13,020,800 | 8.73 | 8.81 | 8.66 | 0 | 0 | 0 | |
| 09/08/2024 |
8.69
|
21,616,400 | 8.66 | 8.77 | 8.54 | 0 | 0 | 0 | |
| 08/08/2024 |
8.50
|
11,727,900 | 8.43 | 8.69 | 8.43 | 0 | 0 | 0 | |
| 07/08/2024 |
8.54
|
11,779,100 | 8.62 | 8.62 | 8.39 | 0 | 0 | 0 | |
| 06/08/2024 |
8.54
|
15,203,300 | 8.54 | 8.62 | 8.31 | 0 | 0 | 0 | |
| 05/08/2024 |
8.31
|
24,602,800 | 8.54 | 8.81 | 8.23 | 0 | 0 | 0 | |
| 02/08/2024 |
8.81
|
24,816,400 | 8.50 | 8.85 | 8.43 | 0 | 0 | 0 | |
| 01/08/2024 |
8.54
|
32,787,900 | 8.85 | 8.85 | 8.35 | 0 | 0 | 0 | |
| 31/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 100/95 Giá: 10 (Volume + 95%, Ratio=0.95) | |||||||||
| 31/07/2024 |
8.62
|
28,663,500 | 8.62 | 8.62 | 8.50 | 0 | 0 | 0 | |
| 30/07/2024 |
8.09
|
39,949,300 | 8.52 | 8.52 | 8.09 | 0 | 0 | 0 | |
| 29/07/2024 |
8.52
|
22,024,400 | 8.52 | 8.70 | 8.49 | 0 | 0 | 0 | |
| 26/07/2024 |
8.46
|
20,236,800 | 8.70 | 8.70 | 8.36 | 0 | 0 | 0 | |
| 25/07/2024 |
8.61
|
9,187,300 | 8.88 | 8.88 | 8.58 | 0 | 0 | 0 | |
| 24/07/2024 |
8.88
|
18,622,400 | 8.30 | 8.91 | 8.30 | 0 | 0 | 0 | |
| 23/07/2024 |
8.55
|
31,441,600 | 9.16 | 9.19 | 8.52 | 0 | 0 | 0 | |
| 22/07/2024 |
9.04
|
27,572,200 | 9.44 | 9.53 | 9.04 | 0 | 0 | 0 | |
| 19/07/2024 |
9.68
|
55,222,400 | 10.32 | 10.35 | 9.68 | 0 | 0 | 0 | |
| 18/07/2024 |
10.39
|
7,969,300 | 10.23 | 10.39 | 10.05 | 0 | 0 | 0 | |
| 17/07/2024 |
10.17
|
14,003,900 | 10.48 | 10.54 | 10.08 | 0 | 0 | 0 | |
| 16/07/2024 |
10.35
|
8,490,500 | 10.39 | 10.54 | 10.32 | 0 | 0 | 0 | |
| 15/07/2024 |
10.32
|
5,485,800 | 10.39 | 10.42 | 10.29 | 0 | 0 | 0 | |
| 12/07/2024 |
10.32
|
9,459,200 | 10.57 | 10.60 | 10.32 | 0 | 0 | 0 | |
| 11/07/2024 |
10.54
|
9,638,400 | 10.51 | 10.60 | 10.45 | 0 | 0 | 0 | |
| 10/07/2024 |
10.42
|
6,093,700 | 10.57 | 10.60 | 10.42 | 0 | 0 | 0 | |
| 09/07/2024 |
10.57
|
13,005,100 | 10.29 | 10.60 | 10.29 | 0 | 0 | 0 | |
| 08/07/2024 |
10.29
|
6,437,900 | 10.39 | 10.45 | 10.26 | 0 | 0 | 0 | |
| 05/07/2024 |
10.29
|
6,754,800 | 10.42 | 10.42 | 10.23 | 0 | 0 | 0 | |
| 04/07/2024 |
10.39
|
6,217,500 | 10.48 | 10.60 | 10.35 | 0 | 0 | 0 | |
| 03/07/2024 |
10.45
|
7,895,700 | 10.32 | 10.51 | 10.32 | 0 | 0 | 0 | |
| 02/07/2024 |
10.32
|
5,463,100 | 10.23 | 10.32 | 10.20 | 0 | 0 | 0 | |
| 01/07/2024 |
10.17
|
6,408,700 | 10.11 | 10.20 | 9.96 | 0 | 0 | 0 | |
| 28/06/2024 |
10.05
|
15,197,200 | 10.29 | 10.35 | 9.93 | 0 | 0 | 0 | |
| 27/06/2024 |
10.29
|
7,150,700 | 10.29 | 10.39 | 10.20 | 0 | 0 | 0 | |
| 26/06/2024 |
10.29
|
7,789,700 | 10.29 | 10.45 | 10.23 | 0 | 0 | 0 | |
| 25/06/2024 |
10.29
|
10,805,700 | 10.29 | 10.39 | 10.20 | 0 | 0 | 0 | |
| 24/06/2024 |
10.23
|
33,192,500 | 10.72 | 10.78 | 10.17 | 0 | 0 | 0 | |
| 21/06/2024 |
10.72
|
15,258,900 | 10.81 | 10.91 | 10.72 | 0 | 0 | 0 | |
| 20/06/2024 |
10.78
|
22,939,200 | 11.12 | 11.12 | 10.78 | 0 | 0 | 0 | |
| 19/06/2024 |
11.06
|
15,750,500 | 11.15 | 11.21 | 11.03 | 0 | 0 | 0 | |
| 18/06/2024 |
11.15
|
13,424,600 | 11.24 | 11.30 | 11.12 | 0 | 0 | 0 | |
| 17/06/2024 |
11.15
|
17,129,000 | 11.15 | 11.27 | 11.06 | 0 | 0 | 0 | |
| 14/06/2024 |
11.15
|
32,262,000 | 11.67 | 11.76 | 11.15 | 0 | 0 | 0 | |
| 13/06/2024 |
11.58
|
15,162,300 | 11.76 | 11.79 | 11.58 | 0 | 0 | 0 | |
| 12/06/2024 |
11.67
|
50,539,200 | 11.30 | 11.79 | 11.27 | 0 | 0 | 0 | |
| 11/06/2024 |
11.24
|
17,089,900 | 11.24 | 11.27 | 11.09 | 0 | 0 | 0 | |
| 10/06/2024 |
11.18
|
14,502,000 | 11.12 | 11.30 | 11.09 | 0 | 0 | 0 | |
| 07/06/2024 |
11.06
|
12,232,300 | 11.15 | 11.18 | 11.06 | 0 | 0 | 0 | |