| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.10 | -0.60% | 8,544,400 | 12,632 | 0 |
15.85
16.70
16.55
|
|
2 tháng
(2026-04-20) |
-1.30 | -7.26% | 16,321,000 | -61,968 | 0 |
15.85
17.90
16.55
|
|
3 tháng
(2026-03-23) |
-0.10 | -0.60% | 23,054,400 | 300,317 | 7.8 |
15.85
18.55
16.55
|
|
6 tháng
(2025-12-22) |
-7.80 | -31.97% | 100,342,300 | -460,483 | -12.3 |
15.85
26.75
16.55
|
|
12 tháng
(2025-06-24) |
-4.21 | -20.23% | 207,386,300 | -562,378 | -8.7 |
15.85
26.75
16.55
|
|
24 tháng
(2024-07-01) |
-3.97 | -19.31% | 371,852,100 | 18,941 | 1.1 |
15.85
26.75
16.55
|
|
36 tháng
(2023-07-05) |
8.43 | 103.26% | 600,568,300 | -958,680 | -20.4 |
8.17
26.75
16.55
|
|
60 tháng
(2021-07-15) |
9.07 | 120.57% | 848,871,500 | -2,196,945 | -45.5 |
3.55
26.75
16.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2022 |
4.95
|
136,000 | 5.08 | 5.08 | 4.77 | 12,000 | 14,200 | -0.0 | |
| 03/11/2022 |
5.08
|
199,300 | 4.81 | 5.09 | 4.83 | 8,800 | 0 | 0.1 | |
| 02/11/2022 |
4.81
|
95,900 | 4.84 | 4.89 | 4.80 | 8,500 | 0 | 0.1 | |
| 01/11/2022 |
4.84
|
88,900 | 4.77 | 4.86 | 4.67 | 6,600 | 0 | 0.1 | |
| 31/10/2022 |
4.77
|
121,300 | 4.95 | 4.95 | 4.65 | 11,600 | 8,200 | 0.0 | |
| 28/10/2022 |
4.95
|
199,800 | 4.97 | 5.13 | 4.95 | 9,275 | 2,900 | 0.1 | |
| 27/10/2022 |
4.97
|
194,200 | 4.83 | 5.07 | 4.76 | 19,500 | 0 | 0.2 | |
| 26/10/2022 |
4.83
|
131,200 | 4.86 | 4.97 | 4.65 | 13,000 | 900 | 0.1 | |
| 25/10/2022 |
4.86
|
396,800 | 5.19 | 5.19 | 4.83 | 29,600 | 800 | 0.2 | |
| 24/10/2022 |
5.19
|
336,300 | 5.57 | 5.57 | 5.19 | 10,100 | 0 | 0.1 | |
| 21/10/2022 |
5.57
|
332,400 | 5.99 | 6.02 | 5.57 | 15,000 | 0 | 0.1 | |
| 20/10/2022 |
5.99
|
149,100 | 6.20 | 6.20 | 5.96 | 5,000 | 300 | 0.0 | |
| 19/10/2022 |
6.20
|
158,800 | 6.20 | 6.23 | 6.14 | 3,000 | 1,000 | 0.0 | |
| 18/10/2022 |
6.20
|
274,800 | 6.20 | 6.32 | 6.14 | 1,500 | 0 | 0.0 | |
| 17/10/2022 |
6.20
|
76,100 | 6.35 | 6.35 | 6.08 | 300 | 0 | 0.0 | |
| 14/10/2022 |
6.35
|
200,900 | 6.23 | 6.44 | 6.23 | 4,100 | 17,800 | -0.1 | |
| 13/10/2022 |
6.23
|
128,400 | 6.17 | 6.29 | 6.08 | 1,000 | 0 | 0.0 | |
| 12/10/2022 |
6.17
|
207,400 | 6.17 | 6.38 | 5.84 | 2,000 | 15,100 | -0.1 | |
| 11/10/2022 |
6.17
|
257,300 | 6.59 | 6.62 | 6.14 | 8,600 | 507 | 0.1 | |
| 10/10/2022 |
6.59
|
157,200 | 6.50 | 6.62 | 6.26 | 0 | 0 | -0.0 | |
| 07/10/2022 |
6.50
|
270,700 | 6.97 | 7.00 | 6.50 | 100 | 1,600 | -0.0 | |
| 06/10/2022 |
6.97
|
320,900 | 6.80 | 7.03 | 6.74 | 30,500 | 15,300 | 0.2 | |
| 05/10/2022 |
6.80
|
225,000 | 6.38 | 6.80 | 6.26 | 0 | 13,600 | -0.2 | |
| 04/10/2022 |
6.38
|
196,700 | 6.68 | 6.74 | 6.38 | 16,700 | 38,800 | -0.2 | |
| 03/10/2022 |
6.68
|
147,700 | 6.97 | 6.97 | 6.56 | 4,000 | 0 | 0.0 | |
| 30/09/2022 |
6.97
|
312,400 | 6.91 | 6.97 | 6.56 | 12,200 | 800 | 0.1 | |
| 29/09/2022 |
6.91
|
199,500 | 7.03 | 7.15 | 6.91 | 0 | 8,200 | -0.1 | |
| 28/09/2022 |
7.03
|
189,100 | 7.21 | 7.21 | 6.97 | 0 | 7,300 | -0.1 | |
| 27/09/2022 |
7.21
|
201,200 | 7.12 | 7.24 | 7.12 | 0 | 800 | -0.0 | |
| 26/09/2022 |
7.12
|
340,400 | 7.45 | 7.45 | 7.03 | 4,000 | 1 | 0.0 | |
| 23/09/2022 |
7.45
|
305,900 | 7.36 | 7.45 | 7.33 | 1,000 | 37 | 0.0 | |
| 22/09/2022 |
7.36
|
261,900 | 7.24 | 7.39 | 7.15 | 2,700 | 35,000 | -0.4 | |
| 21/09/2022 |
7.24
|
224,300 | 7.24 | 7.27 | 6.97 | 1,100 | 100 | 0.0 | |
| 20/09/2022 |
7.24
|
251,800 | 7.15 | 7.24 | 6.97 | 7,000 | 0 | 0.1 | |
| 19/09/2022 |
7.15
|
354,400 | 7.63 | 7.63 | 7.12 | 8,000 | 0 | 0.1 | |
| 16/09/2022 |
7.63
|
211,900 | 7.75 | 7.75 | 7.51 | 4,100 | 100 | 0.1 | |
| 15/09/2022 |
7.75
|
164,500 | 7.72 | 7.99 | 7.69 | 2,500 | 3,000 | -0.0 | |
| 14/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/22 Giá: 11.5 (Volume + 22%, Ratio=0.22) | |||||||||
| 14/09/2022 |
7.72
|
316,200 | 7.63 | 7.93 | 7.48 | 10,000 | 12,500 | -0.1 | |
| 13/09/2022 |
7.63
|
537,500 | 7.88 | 7.98 | 7.63 | 9,100 | 9,000 | -0.1 | |
| 12/09/2022 |
7.88
|
599,300 | 8.34 | 8.49 | 7.88 | 14,700 | 23,100 | 0.1 | |
| 09/09/2022 |
8.34
|
397,400 | 8.36 | 8.49 | 7.93 | 3,100 | 0 | 0.1 | |
| 08/09/2022 |
8.36
|
330,500 | 8.39 | 8.64 | 8.36 | 10,800 | 300 | 0.2 | |
| 07/09/2022 |
8.39
|
1,254,500 | 7.96 | 8.49 | 7.96 | 19,600 | 3,800 | 0.3 | |
| 06/09/2022 |
7.96
|
269,800 | 7.93 | 8.09 | 7.91 | 7,000 | 0 | 0.1 | |
| 05/09/2022 |
7.93
|
165,500 | 8.03 | 8.21 | 7.88 | 8,900 | 1,000 | 0.1 | |
| 31/08/2022 |
8.03
|
206,300 | 7.83 | 8.09 | 7.63 | 4,800 | 1,600 | 0.1 | |
| 30/08/2022 |
7.83
|
387,400 | 7.81 | 7.98 | 7.70 | 10,000 | 12,600 | -0.0 | |
| 29/08/2022 |
7.81
|
452,400 | 8.26 | 8.26 | 7.73 | 25,000 | 22,600 | 0.0 | |
| 26/08/2022 |
8.26
|
298,200 | 8.44 | 8.47 | 8.26 | 4,000 | 17,200 | -0.2 | |
| 25/08/2022 |
8.44
|
234,700 | 8.42 | 8.54 | 8.39 | 3,000 | 13,700 | -0.2 | |
| 24/08/2022 |
8.42
|
344,900 | 8.34 | 8.49 | 8.29 | 2,000 | 15,700 | -0.2 | |
| 23/08/2022 |
8.34
|
261,400 | 8.44 | 8.44 | 8.21 | 3,000 | 5,300 | -0.0 | |
| 22/08/2022 |
8.44
|
342,800 | 8.70 | 8.70 | 8.34 | 11,300 | 19,600 | -0.1 | |
| 19/08/2022 |
8.70
|
292,300 | 8.82 | 8.82 | 8.59 | 13,000 | 18,000 | -0.1 | |
| 18/08/2022 |
8.82
|
243,400 | 8.87 | 8.90 | 8.72 | 7,000 | 1,300 | 0.1 | |
| 17/08/2022 |
8.87
|
412,000 | 8.80 | 8.92 | 8.72 | 2,100 | 13,800 | -0.2 | |
| 16/08/2022 |
8.80
|
249,700 | 8.92 | 8.95 | 8.75 | 9,000 | 600 | 0.1 | |
| 15/08/2022 |
8.92
|
297,300 | 8.87 | 8.92 | 8.80 | 22,400 | 1,500 | 0.4 | |
| 12/08/2022 |
8.87
|
438,100 | 8.87 | 8.90 | 8.67 | 19,900 | 0 | 0.3 | |
| 11/08/2022 |
8.87
|
1,020,200 | 9.15 | 9.20 | 8.62 | 47,400 | 7,900 | 0.7 | |
| 10/08/2022 |
9.15
|
453,900 | 9.25 | 9.41 | 9.00 | 1,500 | 7,900 | -0.1 | |
| 09/08/2022 |
9.25
|
1,316,700 | 8.75 | 9.25 | 8.64 | 14,200 | 0 | 0.3 | |
| 08/08/2022 |
8.75
|
317,600 | 8.77 | 8.77 | 8.62 | 11,600 | 7,900 | 0.1 | |
| 05/08/2022 |
8.77
|
242,100 | 8.72 | 8.80 | 8.64 | 14,700 | 0 | 0.3 | |
| 04/08/2022 |
8.72
|
471,600 | 8.70 | 8.82 | 8.64 | 6,200 | 600 | 0.1 | |
| 03/08/2022 |
8.70
|
377,000 | 8.59 | 8.75 | 8.44 | 9,400 | 0 | 0.2 | |
| 02/08/2022 |
8.59
|
313,000 | 8.44 | 8.59 | 8.39 | 6,300 | 200 | 0.1 | |
| 01/08/2022 |
8.44
|
310,900 | 8.24 | 8.47 | 8.24 | 13,900 | 0 | 0.2 | |
| 29/07/2022 |
8.24
|
124,200 | 8.24 | 8.34 | 8.14 | 3,400 | 19,200 | -0.3 | |
| 28/07/2022 |
8.24
|
182,000 | 8.11 | 8.34 | 8.16 | 0 | 3,600 | -0.1 | |
| 27/07/2022 |
8.11
|
105,900 | 8.21 | 8.21 | 7.96 | 2,000 | 2,900 | -0.0 | |
| 26/07/2022 |
8.21
|
99,900 | 8.24 | 8.29 | 8.09 | 9,000 | 4,000 | 0.1 | |
| 25/07/2022 |
8.24
|
128,600 | 8.39 | 8.39 | 8.09 | 7,400 | 4,200 | 0.1 | |
| 22/07/2022 |
8.39
|
134,000 | 8.54 | 8.59 | 8.34 | 6,200 | 500 | 0.2 | |
| 21/07/2022 |
8.54
|
175,400 | 8.57 | 8.62 | 8.34 | 7,000 | 0 | 0.1 | |
| 20/07/2022 |
8.57
|
465,100 | 8.31 | 8.64 | 8.14 | 9,900 | 0 | 0.2 | |
| 19/07/2022 |
8.31
|
121,500 | 8.31 | 8.31 | 8.03 | 18,000 | 1,100 | 0.3 | |
| 18/07/2022 |
8.31
|
154,500 | 8.29 | 8.39 | 8.24 | 7,800 | 5,000 | 0.0 | |
| 15/07/2022 |
8.29
|
112,400 | 8.34 | 8.39 | 8.19 | 2,000 | 1,400 | 0.0 | |
| 14/07/2022 |
8.34
|
85,100 | 8.29 | 8.39 | 8.11 | 12,600 | 0 | 0.2 | |
| 13/07/2022 |
8.29
|
218,100 | 8.11 | 8.29 | 7.98 | 8,000 | 0 | 0.1 | |
| 12/07/2022 |
8.11
|
223,400 | 7.93 | 8.14 | 7.83 | 10,500 | 900 | 0.2 | |
| 11/07/2022 |
7.93
|
115,800 | 8.06 | 8.09 | 7.60 | 7,000 | 0 | 0.1 | |
| 08/07/2022 |
8.06
|
117,800 | 7.98 | 8.14 | 7.81 | 2,300 | 400 | 0.1 | |
| 07/07/2022 |
7.98
|
222,900 | 7.73 | 8.03 | 7.45 | 2,000 | 0 | 0.0 | |
| 06/07/2022 |
7.73
|
112,400 | 7.91 | 8.16 | 7.68 | 0 | 1,100 | -0.0 | |
| 05/07/2022 |
7.91
|
125,600 | 8.03 | 8.19 | 7.91 | 3,000 | 0 | 0.0 | |
| 04/07/2022 |
8.03
|
96,700 | 7.98 | 8.14 | 7.93 | 3,000 | 500 | 0.0 | |
| 01/07/2022 |
7.98
|
155,200 | 7.93 | 8.03 | 7.58 | 5,100 | 0 | 0.1 | |
| 30/06/2022 |
7.93
|
219,400 | 8.34 | 8.34 | 7.93 | 7,000 | 5,000 | 0.0 | |
| 29/06/2022 |
8.34
|
222,500 | 8.42 | 8.42 | 8.09 | 10,000 | 0 | 0.2 | |
| 28/06/2022 |
8.42
|
210,000 | 8.36 | 8.42 | 8.09 | 8,700 | 2,200 | 0.1 | |
| 27/06/2022 |
8.36
|
192,900 | 8.14 | 8.54 | 7.88 | 4,300 | 0 | 0.1 | |
| 24/06/2022 |
8.14
|
259,700 | 7.70 | 8.14 | 7.53 | 1,700 | 0 | 0.0 | |
| 23/06/2022 |
7.70
|
237,100 | 7.22 | 7.70 | 6.86 | 6,200 | 500 | 0.1 | |
| 22/06/2022 |
7.22
|
416,600 | 6.76 | 7.22 | 6.46 | 0 | 2,600 | -0.0 | |
| 21/06/2022 |
6.76
|
321,700 | 7.25 | 7.73 | 6.76 | 24,000 | 200 | 0.3 | |
| 20/06/2022 |
7.25
|
253,600 | 7.78 | 7.88 | 7.25 | 12,500 | 200 | 0.2 | |
| 17/06/2022 |
7.78
|
487,300 | 8.06 | 8.06 | 7.50 | 5,600 | 8,100 | -0.0 | |
| 16/06/2022 |
8.06
|
408,000 | 7.96 | 8.21 | 7.63 | 2,200 | 6,900 | -0.1 | |