| 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) |
2 | 13.33% | 20,544,200 | 42,600 | -0.4 |
12.15
17.20
17.20
|
|
2 tháng
(2026-07-20) |
2.73 | 19.11% | 49,050,300 | -72,200 | -2.2 |
12.15
17.20
17.20
|
|
3 tháng
(2026-06-22) |
3.67 | 27.50% | 67,386,400 | 430,300 | 5.1 |
12.15
17.20
17.20
|
|
6 tháng
(2026-03-23) |
4.70 | 38.21% | 137,795,300 | -284,900 | -5.2 |
10.52
17.20
17.20
|
|
12 tháng
(2025-09-23) |
8.23 | 93.84% | 272,606,500 | 131,400 | -1.6 |
8.77
17.20
17.20
|
|
24 tháng
(2024-09-30) |
8.22 | 93.64% | 312,177,000 | -35,600 | -4.9 |
7.64
17.20
17.20
|
|
36 tháng
(2023-10-04) |
7.74 | 83.64% | 383,886,900 | -216,461 | -8.4 |
7.64
17.20
17.20
|
|
60 tháng
(2021-10-14) |
4.83 | 39.69% | 565,151,200 | 994,750 | 6.1 |
7.04
17.20
17.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
8.47
|
216,600 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 | |
| 30/05/2024 |
8.50
|
351,500 | 8.49 | 8.50 | 8.36 | 1,200 | 2,000 | 0.0 | |
| 29/05/2024 |
8.50
|
282,800 | 8.46 | 8.54 | 8.46 | 0 | 1,000 | 0.0 | |
| 28/05/2024 |
8.50
|
265,000 | 8.58 | 8.58 | 8.45 | 700 | 0 | 0.0 | |
| 27/05/2024 |
8.50
|
318,000 | 8.61 | 8.62 | 8.49 | 1,600 | 500 | 0.0 | |
| 24/05/2024 |
8.59
|
438,900 | 8.54 | 8.71 | 8.47 | 6,000 | 800 | 0.0 | |
| 23/05/2024 |
8.54
|
244,100 | 8.58 | 8.58 | 8.53 | 200 | 600 | 0.0 | |
| 22/05/2024 |
8.54
|
534,200 | 8.62 | 8.62 | 8.49 | 1,500 | 0 | 0.0 | |
| 21/05/2024 |
8.61
|
341,000 | 8.63 | 8.73 | 8.57 | 1,200 | 0 | 0.0 | |
| 20/05/2024 |
8.62
|
451,100 | 8.86 | 8.86 | 8.62 | 2,700 | 0 | 0.0 | |
| 17/05/2024 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 | |
| 16/05/2024 |
8.68
|
234,600 | 8.75 | 8.76 | 8.54 | 100 | 100 | 0 | |
| 15/05/2024 |
8.73
|
256,500 | 8.82 | 8.82 | 8.69 | 0 | 300 | 0.0 | |
| 14/05/2024 |
8.69
|
199,800 | 8.78 | 8.83 | 8.69 | 0 | 0 | 0 | |
| 13/05/2024 |
8.71
|
189,700 | 8.74 | 8.78 | 8.71 | 6,200 | 0 | 0.1 | |
| 10/05/2024 |
8.69
|
178,200 | 8.66 | 8.71 | 8.64 | 800 | 0 | 0.0 | |
| 09/05/2024 |
8.65
|
279,800 | 8.75 | 8.75 | 8.65 | 0 | 7,500 | -0.1 | |
| 08/05/2024 |
8.73
|
281,500 | 8.58 | 8.78 | 8.58 | 300 | 0 | 0.0 | |
| 07/05/2024 |
8.70
|
288,100 | 8.73 | 8.78 | 8.64 | 18,500 | 0 | 0.2 | |
| 06/05/2024 |
8.82
|
380,400 | 8.83 | 8.83 | 8.55 | 8,200 | 9,800 | 0.0 | |
| 03/05/2024 |
8.69
|
221,900 | 8.83 | 8.87 | 8.69 | 600 | 8,500 | -0.1 | |
| 02/05/2024 |
8.73
|
183,100 | 8.73 | 9.01 | 8.69 | 3,100 | 5,900 | 0.0 | |
| 01/05/2024 |
9.81
|
229,500 | 9.86 | 9.95 | 9.81 | 0 | 0 | 0 | |
| 30/04/2024 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 | |
| 29/04/2024 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 | |
| 26/04/2024 |
8.69
|
66,900 | 8.91 | 8.91 | 8.69 | 0 | 500 | 0.0 | |
| 25/04/2024 |
8.73
|
164,600 | 8.73 | 8.92 | 8.73 | 600 | 100 | 0.0 | |
| 24/04/2024 |
8.91
|
199,800 | 9.00 | 9.00 | 8.73 | 600 | 700 | 0.0 | |
| 23/04/2024 |
8.73
|
134,200 | 9.01 | 9.01 | 8.71 | 1,400 | 5,900 | 0.0 | |
| 22/04/2024 |
8.95
|
196,600 | 9.06 | 9.09 | 8.92 | 200 | 5,500 | -0.1 | |
| 19/04/2024 |
8.98
|
362,300 | 8.54 | 9.11 | 8.54 | 2,000 | 7,800 | -0.1 | |
| 18/04/2024 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 | |
| 17/04/2024 |
9.11
|
58,100 | 9.01 | 9.30 | 9.01 | 700 | 7,000 | -0.1 | |
| 16/04/2024 |
9.20
|
482,500 | 8.91 | 9.29 | 8.91 | 28,700 | 13,500 | 0.1 | |
| 15/04/2024 |
8.92
|
360,400 | 9.53 | 9.67 | 8.92 | 0 | 13,200 | -0.1 | |
| 12/04/2024 |
9.48
|
163,900 | 9.81 | 9.81 | 9.48 | 0 | 100 | 0.0 | |
| 11/04/2024 |
9.53
|
247,900 | 9.62 | 9.67 | 9.30 | 9,800 | 8,700 | 0.0 | |
| 10/04/2024 |
9.62
|
152,200 | 9.77 | 9.77 | 9.62 | 0 | 5,100 | -0.1 | |
| 09/04/2024 |
9.62
|
170,800 | 9.62 | 9.62 | 9.58 | 0 | 3,800 | 0.0 | |
| 08/04/2024 |
9.58
|
275,900 | 9.58 | 9.77 | 9.58 | 0 | 15,300 | -0.2 | |
| 05/04/2024 |
9.62
|
61,900 | 9.72 | 9.72 | 9.62 | 300 | 6,700 | -0.1 | |
| 04/04/2024 |
9.67
|
168,100 | 9.67 | 9.77 | 9.58 | 0 | 4,800 | 0.0 | |
| 03/04/2024 |
9.77
|
159,200 | 10.05 | 10.05 | 9.77 | 3,400 | 0 | 0.0 | |
| 02/04/2024 |
10
|
151,100 | 9.77 | 10 | 9.72 | 200 | 12,000 | -0.1 | |
| 01/04/2024 |
9.77
|
190,500 | 9.58 | 9.81 | 9.58 | 4,000 | 19,800 | -0.2 | |
| 29/03/2024 |
9.86
|
218,500 | 9.86 | 9.86 | 9.77 | 0 | 8,300 | -0.1 | |
| 28/03/2024 |
9.86
|
197,200 | 9.91 | 10 | 9.86 | 0 | 16,300 | -0.2 | |
| 27/03/2024 |
9.91
|
254,300 | 9.86 | 10.09 | 9.86 | 7,300 | 3,400 | 0.0 | |
| 26/03/2024 |
9.86
|
240,500 | 9.81 | 9.95 | 9.77 | 3,700 | 5,900 | 0.0 | |
| 25/03/2024 |
9.86
|
317,500 | 9.91 | 9.95 | 9.77 | 2,800 | 0 | 0.0 | |
| 22/03/2024 |
9.95
|
398,200 | 10.05 | 10.05 | 9.86 | 600 | 6,800 | -0.1 | |
| 21/03/2024 |
9.91
|
310,000 | 9.91 | 10 | 9.86 | 18,200 | 0 | 0.2 | |
| 20/03/2024 |
9.91
|
276,000 | 9.67 | 9.95 | 9.67 | 6,200 | 1,900 | 0.0 | |
| 19/03/2024 |
9.67
|
210,500 | 9.81 | 9.81 | 9.67 | 0 | 2,200 | 0.0 | |
| 18/03/2024 |
9.77
|
585,300 | 9.91 | 10.05 | 9.67 | 1,000 | 14,200 | -0.1 | |
| 15/03/2024 |
10.05
|
277,100 | 10.28 | 10.28 | 10 | 0 | 14,400 | -0.2 | |
| 14/03/2024 |
10.23
|
578,300 | 10.09 | 10.52 | 10 | 40,100 | 16,600 | 0.3 | |
| 13/03/2024 |
10.09
|
741,400 | 9.67 | 10.28 | 9.58 | 13,100 | 0 | 0.1 | |
| 12/03/2024 |
9.67
|
273,700 | 9.58 | 9.67 | 9.53 | 4,300 | 0 | 0.0 | |
| 11/03/2024 |
9.58
|
342,700 | 9.53 | 9.67 | 9.44 | 13,600 | 100 | 0.1 | |
| 08/03/2024 |
9.53
|
340,700 | 9.62 | 9.72 | 9.53 | 1,900 | 500 | 0.0 | |
| 07/03/2024 |
9.72
|
270,100 | 9.72 | 9.81 | 9.62 | 0 | 3,200 | 0.0 | |
| 06/03/2024 |
9.67
|
193,700 | 9.86 | 9.86 | 9.67 | 500 | 15,300 | -0.2 | |
| 05/03/2024 |
9.86
|
264,900 | 10.09 | 10.09 | 9.81 | 0 | 10,700 | -0.1 | |
| 04/03/2024 |
10
|
416,100 | 9.67 | 10.05 | 9.67 | 15,300 | 0 | 0.2 | |
| 01/03/2024 |
9.77
|
370,900 | 9.72 | 9.81 | 9.62 | 5,200 | 0 | 0.1 | |
| 29/02/2024 |
9.72
|
290,000 | 9.86 | 9.86 | 9.62 | 0 | 0 | 0 | |
| 28/02/2024 |
9.72
|
264,800 | 9.95 | 9.95 | 9.67 | 3,900 | 0 | 0.0 | |
| 27/02/2024 |
9.95
|
253,700 | 9.67 | 9.95 | 9.67 | 15,100 | 0 | 0.2 | |
| 26/02/2024 |
9.67
|
243,600 | 9.62 | 9.77 | 9.44 | 21,600 | 0 | 0.2 | |
| 23/02/2024 |
9.62
|
401,300 | 9.86 | 9.91 | 9.58 | 11,500 | 4,400 | 0.1 | |
| 22/02/2024 |
9.91
|
216,100 | 9.95 | 10 | 9.86 | 0 | 0 | 0 | |
| 21/02/2024 |
9.95
|
311,400 | 10 | 10.05 | 9.81 | 4,900 | 0 | 0.1 | |
| 20/02/2024 |
10
|
306,300 | 10.09 | 10.09 | 9.86 | 2,000 | 0 | 0.0 | |
| 19/02/2024 |
10.09
|
345,400 | 10.14 | 10.19 | 9.95 | 0 | 4,600 | 0.0 | |
| 16/02/2024 |
10.19
|
239,500 | 10.23 | 10.23 | 10 | 0 | 4,300 | 0.0 | |
| 15/02/2024 |
10.14
|
330,500 | 9.81 | 10.28 | 9.72 | 17,200 | 0 | 0.2 | |
| 14/02/2024 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 | |
| 13/02/2024 |
15.96
|
640,400 | 16.06 | 16.15 | 15.82 | 10,400 | 48,100 | -0.6 | |
| 12/02/2024 |
8.15
|
105,300 | 8.05 | 8.17 | 7.98 | 600 | 200 | 0.0 | |
| 09/02/2024 |
9.01
|
123,000 | 9.01 | 9.27 | 9.01 | 0 | 0 | 0 | |
| 08/02/2024 |
8.97
|
191,700 | 8.69 | 9.06 | 8.65 | 5,000 | 3,100 | 0.0 | |
| 07/02/2024 |
9.77
|
247,100 | 9.62 | 9.77 | 9.53 | 0 | 4,400 | 0.0 | |
| 06/02/2024 |
9.62
|
212,200 | 9.81 | 9.81 | 9.53 | 400 | 4,300 | 0.0 | |
| 05/02/2024 |
9.53
|
244,600 | 9.44 | 9.58 | 9.34 | 100 | 2,400 | 0.0 | |
| 02/02/2024 |
9.39
|
217,400 | 9.58 | 9.58 | 9.39 | 0 | 11,300 | -0.1 | |
| 01/02/2024 |
9.58
|
411,300 | 9.20 | 9.62 | 9.20 | 1,400 | 3,500 | 0.0 | |
| 31/01/2024 |
9.20
|
274,100 | 9.48 | 9.48 | 8.78 | 0 | 9,200 | -0.1 | |
| 30/01/2024 |
9.39
|
551,900 | 9.03 | 9.58 | 9.02 | 13,700 | 200 | 0.1 | |
| 29/01/2024 |
9.02
|
216,600 | 9.11 | 9.11 | 8.94 | 0 | 7,400 | -0.1 | |
| 26/01/2024 |
9.00
|
179,200 | 9.06 | 9.06 | 8.94 | 0 | 7,300 | -0.1 | |
| 25/01/2024 |
8.98
|
177,500 | 8.97 | 9.01 | 8.94 | 600 | 3,300 | 0.0 | |
| 24/01/2024 |
9.01
|
151,200 | 9.10 | 9.11 | 8.97 | 0 | 1,700 | 0.0 | |
| 23/01/2024 |
9.10
|
139,500 | 9.13 | 9.17 | 9.04 | 0 | 11,900 | -0.1 | |
| 22/01/2024 |
9.05
|
164,200 | 9.20 | 9.20 | 9.02 | 0 | 8,600 | -0.1 | |
| 19/01/2024 |
9.19
|
142,400 | 9.20 | 9.29 | 9.18 | 0 | 800 | 0.0 | |
| 18/01/2024 |
9.18
|
135,500 | 9.33 | 9.34 | 9.06 | 900 | 5,200 | 0.0 | |
| 17/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/65 (Volume + 6.50%, Ratio=0.07) | |||||||||
| 17/01/2024 |
9.33
|
279,200 | 9.11 | 9.39 | 8.95 | 1,600 | 3,000 | 0.0 | |
| 16/01/2024 |
8.95
|
225,800 | 9.04 | 9.08 | 8.86 | 0 | 4,700 | 0.0 | |
| 15/01/2024 |
9.04
|
220,800 | 9.08 | 9.08 | 8.95 | 0 | 3,700 | 0.0 | |