| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.79 | -24.93% | 7,585,500 | 3,500 | 0.0 |
5.39
7.18
5.40
|
|
2 tháng
(2026-01-15) |
-1.60 | -22.89% | 12,955,200 | -44,600 | -0.3 |
5.39
7.18
5.40
|
|
3 tháng
(2025-12-16) |
-2.74 | -33.70% | 24,049,100 | 22,900 | 0.2 |
5.39
8.13
5.40
|
|
6 tháng
(2025-09-17) |
-10.11 | -65.23% | 73,634,600 | -207,800 | -3.5 |
5.39
15.50
5.40
|
|
12 tháng
(2025-03-21) |
1.22 | 29.26% | 123,647,800 | -572,100 | -4.9 |
3.33
15.90
5.40
|
|
24 tháng
(2024-03-26) |
-0.04 | -0.76% | 145,633,900 | -532,285 | -4.6 |
3.33
15.90
5.40
|
|
36 tháng
(2023-04-03) |
0.55 | 11.27% | 250,870,500 | -377,744 | -3.7 |
3.33
15.90
5.40
|
|
60 tháng
(2021-04-12) |
-1.32 | -19.72% | 350,153,600 | -1,328,994 | -14.1 |
2.94
15.90
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/08/2022 |
6.14
|
314,800 | 5.99 | 6.14 | 5.88 | 2,300 | 200 | 0.0 | |
| 01/08/2022 |
5.99
|
282,800 | 5.82 | 6.01 | 5.78 | 0 | 3,000 | -0.0 | |
| 29/07/2022 |
5.82
|
189,100 | 5.78 | 5.85 | 5.73 | 0 | 400 | -0.0 | |
| 28/07/2022 |
5.78
|
191,600 | 5.73 | 5.90 | 5.73 | 0 | 3,000 | -0.0 | |
| 27/07/2022 |
5.73
|
215,400 | 5.72 | 5.76 | 5.50 | 4,200 | 4,000 | 0.0 | |
| 26/07/2022 |
5.72
|
124,300 | 5.73 | 5.79 | 5.57 | 0 | 300 | -0.0 | |
| 25/07/2022 |
5.73
|
120,200 | 5.94 | 5.96 | 5.73 | 400 | 300 | 0.0 | |
| 22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 22/07/2022 |
5.94
|
257,900 | 5.59 | 5.97 | 5.78 | 2,100 | 1,800 | 0.0 | |
| 21/07/2022 |
5.59
|
126,500 | 5.59 | 5.66 | 5.46 | 16,500 | 0 | 0.1 | |
| 20/07/2022 |
5.59
|
266,300 | 5.34 | 5.63 | 5.38 | 48,400 | 0 | 0.3 | |
| 19/07/2022 |
5.34
|
153,600 | 5.34 | 5.36 | 5.21 | 0 | 0 | 0.0 | |
| 18/07/2022 |
5.34
|
179,300 | 5.25 | 5.60 | 5.25 | 2,200 | 0 | 0.0 | |
| 15/07/2022 |
5.25
|
197,000 | 5.19 | 5.25 | 5.13 | 0 | 0 | 0.0 | |
| 14/07/2022 |
5.19
|
141,000 | 5.21 | 5.24 | 5.09 | 0 | 0 | 0.0 | |
| 13/07/2022 |
5.21
|
149,500 | 5.16 | 5.25 | 5.16 | 1,900 | 0 | 0.0 | |
| 12/07/2022 |
5.16
|
143,900 | 5.00 | 5.16 | 5.00 | 0 | 0 | -0.0 | |
| 11/07/2022 |
5.00
|
147,600 | 5.12 | 5.12 | 4.92 | 0 | 0 | -0.0 | |
| 08/07/2022 |
5.12
|
169,300 | 5.01 | 5.29 | 5.01 | 0 | 8,400 | -0.0 | |
| 07/07/2022 |
5.01
|
180,000 | 5.00 | 5.05 | 4.92 | 0 | 0 | 0.0 | |
| 06/07/2022 |
5.00
|
158,200 | 5.09 | 5.09 | 4.92 | 10,000 | 2,100 | 0.0 | |
| 05/07/2022 |
5.09
|
177,500 | 5.15 | 5.17 | 4.80 | 10,000 | 0 | 0.1 | |
| 04/07/2022 |
5.15
|
154,700 | 5.12 | 5.34 | 5.10 | 25,900 | 2,400 | 0.1 | |
| 01/07/2022 |
5.12
|
136,300 | 5.25 | 5.25 | 5.00 | 500 | 10,600 | -0.1 | |
| 30/06/2022 |
5.25
|
158,600 | 5.32 | 5.32 | 5.13 | 1,600 | 5,400 | -0.0 | |
| 29/06/2022 |
5.32
|
176,800 | 5.33 | 5.35 | 5.23 | 2,400 | 2,400 | 0.0 | |
| 28/06/2022 |
5.33
|
135,800 | 5.09 | 5.34 | 5.13 | 9,900 | 0 | 0.1 | |
| 27/06/2022 |
5.09
|
188,600 | 5.09 | 5.19 | 5.09 | 3,400 | 1,300 | 0.0 | |
| 24/06/2022 |
5.09
|
141,100 | 5.00 | 5.35 | 4.92 | 4,300 | 2,000 | 0.0 | |
| 23/06/2022 |
5.00
|
212,800 | 4.92 | 5.21 | 4.92 | 2,100 | 1,800 | 0.0 | |
| 22/06/2022 |
4.92
|
198,400 | 4.79 | 4.92 | 4.79 | 900 | 37,400 | -0.2 | |
| 21/06/2022 |
4.79
|
141,600 | 4.80 | 4.84 | 4.71 | 3,100 | 4,100 | -0.0 | |
| 20/06/2022 |
4.80
|
138,600 | 5.12 | 5.12 | 4.80 | 1,800 | 41,400 | -0.2 | |
| 17/06/2022 |
5.12
|
197,000 | 5.16 | 5.16 | 4.89 | 2,000 | 71,500 | -0.4 | |
| 16/06/2022 |
5.16
|
203,800 | 5.05 | 5.38 | 5.05 | 200 | 13,500 | -0.1 | |
| 15/06/2022 |
5.05
|
399,100 | 5.42 | 5.42 | 5.05 | 7,000 | 11,900 | -0.0 | |
| 14/06/2022 |
5.42
|
210,300 | 5.50 | 5.55 | 5.31 | 9,700 | 6,900 | 0.0 | |
| 13/06/2022 |
5.50
|
232,000 | 5.90 | 5.90 | 5.50 | 7,100 | 9,300 | -0.0 | |
| 10/06/2022 |
5.90
|
316,500 | 6.05 | 6.05 | 5.87 | 2,200 | 8,800 | -0.0 | |
| 09/06/2022 |
6.05
|
286,800 | 6.09 | 6.26 | 6.01 | 2,200 | 5,300 | -0.0 | |
| 08/06/2022 |
6.09
|
264,600 | 5.99 | 6.14 | 5.99 | 8,600 | 700 | 0.1 | |
| 07/06/2022 |
5.99
|
98,400 | 5.88 | 6.01 | 5.67 | 4,100 | 3,000 | 0.0 | |
| 06/06/2022 |
5.88
|
202,800 | 5.88 | 6.01 | 5.88 | 9,900 | 0 | 0.1 | |
| 03/06/2022 |
5.88
|
144,800 | 5.88 | 5.95 | 5.82 | 3,600 | 11,500 | -0.1 | |
| 02/06/2022 |
5.88
|
250,500 | 5.90 | 6.08 | 5.80 | 7,800 | 5,200 | 0.0 | |
| 01/06/2022 |
5.90
|
226,400 | 6.26 | 6.26 | 5.88 | 4,100 | 4,900 | -0.0 | |
| 31/05/2022 |
6.26
|
192,500 | 6.42 | 6.45 | 6.21 | 1,600 | 4,500 | -0.0 | |
| 30/05/2022 |
6.42
|
326,900 | 6.01 | 6.42 | 6.34 | 1,600 | 1,000 | 0.0 | |
| 27/05/2022 |
6.01
|
474,100 | 5.61 | 6.01 | 5.59 | 4,100 | 0 | 0.0 | |
| 26/05/2022 |
5.61
|
266,700 | 5.65 | 5.69 | 5.61 | 4,000 | 0 | 0.0 | |
| 25/05/2022 |
5.65
|
189,800 | 5.50 | 5.75 | 5.49 | 5,800 | 500 | 0.0 | |
| 24/05/2022 |
5.50
|
140,400 | 5.65 | 5.65 | 5.42 | 0 | 4,500 | -0.0 | |
| 23/05/2022 |
5.65
|
172,000 | 5.68 | 5.70 | 5.56 | 3,900 | 4,800 | -0.0 | |
| 20/05/2022 |
5.68
|
202,000 | 5.68 | 5.83 | 5.68 | 200 | 1,000 | -0.0 | |
| 19/05/2022 |
5.68
|
199,000 | 5.87 | 5.87 | 5.60 | 2,300 | 5,900 | -0.0 | |
| 18/05/2022 |
5.87
|
116,600 | 5.70 | 5.88 | 5.67 | 7,000 | 600 | 0.0 | |
| 17/05/2022 |
5.70
|
303,100 | 5.34 | 5.70 | 5.34 | 5,700 | 1,300 | 0.0 | |
| 16/05/2022 |
5.34
|
180,900 | 5.21 | 5.57 | 5.21 | 3,400 | 1,800 | 0.0 | |
| 13/05/2022 |
5.21
|
277,100 | 5.60 | 5.60 | 5.21 | 4,400 | 1,900 | 0.0 | |
| 12/05/2022 |
5.60
|
276,500 | 5.99 | 5.99 | 5.57 | 0 | 7,600 | -0.1 | |
| 11/05/2022 |
5.99
|
140,600 | 6.01 | 6.12 | 5.66 | 0 | 8,400 | -0.1 | |
| 10/05/2022 |
6.01
|
217,900 | 5.66 | 6.01 | 5.38 | 1,400 | 4,500 | -0.0 | |
| 09/05/2022 |
5.66
|
250,600 | 6.09 | 6.09 | 5.66 | 3,400 | 176,100 | -1.2 | |
| 06/05/2022 |
6.09
|
104,400 | 6.52 | 6.52 | 6.09 | 3,200 | 32,700 | -0.2 | |
| 05/05/2022 |
6.52
|
102,800 | 6.88 | 7.28 | 6.51 | 4,900 | 22,100 | -0.1 | |
| 04/05/2022 |
6.88
|
63,500 | 7.26 | 7.30 | 6.83 | 3,200 | 4,000 | -0.0 | |
| 29/04/2022 |
7.26
|
191,200 | 6.83 | 7.26 | 6.83 | 56,600 | 2,800 | 0.5 | |
| 28/04/2022 |
6.83
|
77,400 | 6.83 | 6.90 | 6.67 | 10,300 | 6,400 | 0.0 | |
| 27/04/2022 |
6.83
|
226,000 | 6.57 | 6.83 | 6.11 | 12,500 | 15,500 | -0.0 | |
| 26/04/2022 |
6.57
|
429,800 | 6.15 | 6.57 | 5.84 | 122,900 | 3,800 | 0.9 | |
| 25/04/2022 |
6.15
|
105,600 | 6.21 | 6.30 | 5.80 | 10,000 | 4,100 | 0.0 | |
| 22/04/2022 |
6.21
|
137,400 | 6.00 | 6.30 | 5.84 | 4,400 | 4,200 | 0.0 | |
| 21/04/2022 |
6.00
|
222,500 | 6.21 | 6.21 | 5.77 | 20,900 | 300 | 0.1 | |
| 20/04/2022 |
6.21
|
187,500 | 6.66 | 6.66 | 6.21 | 15,600 | 100 | 0.1 | |
| 19/04/2022 |
6.66
|
191,500 | 6.96 | 6.99 | 6.66 | 1,000 | 6,600 | -0.0 | |
| 18/04/2022 |
6.96
|
163,600 | 7.42 | 7.42 | 6.92 | 0 | 1,400 | -0.0 | |
| 15/04/2022 |
7.42
|
130,600 | 7.66 | 7.66 | 7.41 | 100 | 7,000 | -0.1 | |
| 14/04/2022 |
7.66
|
187,100 | 7.26 | 7.76 | 7.34 | 900 | 8,200 | -0.1 | |
| 13/04/2022 |
7.26
|
94,700 | 7.30 | 7.51 | 6.92 | 1,500 | 6,200 | -0.0 | |
| 12/04/2022 |
7.30
|
336,200 | 7.84 | 7.84 | 7.30 | 900 | 7,900 | -0.1 | |
| 08/04/2022 |
7.84
|
106,800 | 8.01 | 8.13 | 7.76 | 500 | 10,000 | -0.1 | |
| 07/04/2022 |
8.01
|
80,100 | 8.12 | 8.17 | 8.01 | 0 | 9,200 | -0.1 | |
| 06/04/2022 |
8.12
|
173,300 | 8.28 | 8.30 | 8.01 | 0 | 5,700 | -0.1 | |
| 05/04/2022 |
8.28
|
109,700 | 8.24 | 8.34 | 8.17 | 7,100 | 3,000 | 0.0 | |
| 04/04/2022 |
8.24
|
119,500 | 8.17 | 8.29 | 8.17 | 23,300 | 100 | 0.2 | |
| 01/04/2022 |
8.17
|
122,200 | 8.17 | 8.28 | 8.02 | 2,000 | 3,800 | -0.0 | |
| 31/03/2022 |
8.17
|
183,600 | 8.26 | 8.34 | 8.05 | 1,100 | 8,900 | -0.1 | |
| 30/03/2022 |
8.26
|
212,000 | 8.47 | 8.47 | 8.22 | 5,100 | 7,600 | -0.0 | |
| 29/03/2022 |
8.47
|
178,700 | 8.27 | 8.51 | 8.27 | 5,900 | 1,000 | 0.0 | |
| 28/03/2022 |
8.27
|
225,100 | 8.38 | 8.42 | 8.09 | 1,100 | 2,800 | -0.0 | |
| 25/03/2022 |
8.38
|
137,000 | 8.42 | 8.51 | 8.38 | 3,300 | 0 | 0.0 | |
| 24/03/2022 |
8.42
|
222,900 | 8.47 | 8.51 | 8.34 | 500 | 3,000 | -0.0 | |
| 23/03/2022 |
8.47
|
128,100 | 8.55 | 8.59 | 8.47 | 0 | 2,600 | -0.0 | |
| 22/03/2022 |
8.55
|
257,100 | 8.47 | 8.63 | 8.42 | 12,200 | 0 | 0.1 | |
| 21/03/2022 |
8.47
|
241,800 | 8.38 | 8.55 | 8.38 | 18,500 | 0 | 0.2 | |
| 18/03/2022 |
8.38
|
175,400 | 8.47 | 8.51 | 8.38 | 700 | 400 | 0.0 | |
| 17/03/2022 |
8.47
|
164,400 | 8.42 | 8.55 | 8.34 | 0 | 1,000 | -0.0 | |
| 16/03/2022 |
8.42
|
258,200 | 8.42 | 8.63 | 8.30 | 2,800 | 1,600 | 0.0 | |
| 15/03/2022 |
8.42
|
169,100 | 8.09 | 8.55 | 8.14 | 0 | 8,500 | -0.1 | |
| 14/03/2022 |
8.09
|
212,000 | 8.47 | 8.47 | 7.96 | 1,100 | 11,700 | -0.1 | |
| 11/03/2022 |
8.47
|
268,600 | 8.63 | 8.67 | 8.34 | 1,400 | 11,800 | -0.1 | |