| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.56 | 2.93% | 88,350,400 | 33,805 | 17.4 |
18.94
21.40
19.40
|
|
2 tháng
(2026-03-02) |
-1.77 | -8.33% | 231,754,000 | 177,705 | 21.5 |
17.74
22.88
19.40
|
|
3 tháng
(2026-01-29) |
-1.69 | -7.98% | 296,721,400 | -812,195 | -5.3 |
17.74
22.88
19.40
|
|
6 tháng
(2025-10-31) |
-3.86 | -16.52% | 535,417,600 | -31,600,495 | -841.3 |
17.74
24.48
19.40
|
|
12 tháng
(2025-05-05) |
0.60 | 3.16% | 1,414,878,400 | -39,521,170 | -1,078.0 |
17.74
30.99
19.40
|
|
24 tháng
(2024-05-09) |
2.91 | 17.54% | 2,278,851,178 | -35,194,606 | -918.0 |
15.67
30.99
19.40
|
|
36 tháng
(2023-05-15) |
10.39 | 114.12% | 3,310,438,059 | -33,463,976 | -876.8 |
8.74
30.99
19.40
|
|
60 tháng
(2021-05-25) |
9.86 | 102.35% | 4,291,314,398 | -32,999,793 | -850.6 |
4.71
30.99
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2022 |
8.37
|
1,711,174 | 9.00 | 9.05 | 8.27 | 61,200 | 0 | 1.0 | |
| 16/09/2022 |
9.00
|
893,384 | 9.53 | 9.53 | 9.00 | 1,000 | 25,000 | -0.4 | |
| 15/09/2022 |
9.53
|
685,827 | 9.58 | 9.74 | 9.42 | 1,000 | 0 | 0.0 | |
| 14/09/2022 |
9.58
|
1,645,348 | 9.37 | 9.63 | 8.90 | 25,000 | 0 | 0.5 | |
| 13/09/2022 |
9.37
|
702,226 | 9.32 | 9.42 | 9.21 | 56,100 | 0 | 1.0 | |
| 12/09/2022 |
9.32
|
621,902 | 9.42 | 9.68 | 9.32 | 0 | 300 | -0.0 | |
| 09/09/2022 |
9.42
|
1,464,272 | 9.32 | 9.68 | 8.43 | 51,000 | 0 | 0.9 | |
| 08/09/2022 |
9.32
|
1,688,572 | 9.68 | 9.89 | 8.74 | 0 | 0 | 0 | |
| 07/09/2022 |
9.68
|
1,718,720 | 10.10 | 10.21 | 9.68 | 300 | 0 | 0.0 | |
| 06/09/2022 |
10.10
|
1,297,462 | 10.05 | 10.26 | 10.05 | 0 | 0 | 0 | |
| 05/09/2022 |
10.05
|
855,475 | 10.15 | 10.31 | 9.94 | 100 | 0 | 0.0 | |
| 31/08/2022 |
10.15
|
969,981 | 10.10 | 10.26 | 9.89 | 0 | 0 | 0 | |
| 30/08/2022 |
10.10
|
1,320,426 | 10.21 | 10.52 | 10.10 | 90,000 | 0 | 1.8 | |
| 29/08/2022 |
10.21
|
2,889,208 | 10.36 | 10.36 | 9.68 | 5,000 | 0 | 0.1 | |
| 26/08/2022 |
10.36
|
2,192,530 | 10.68 | 10.73 | 10.26 | 5,200 | 0 | 0.1 | |
| 25/08/2022 |
10.68
|
1,856,381 | 10.68 | 10.89 | 10.62 | 500 | 5,000 | -0.1 | |
| 24/08/2022 |
10.68
|
1,795,351 | 10.78 | 10.89 | 9.74 | 5,100 | 0 | 0.1 | |
| 23/08/2022 |
10.78
|
3,747,774 | 10.21 | 10.78 | 9.84 | 0 | 0 | 0 | |
| 22/08/2022 |
10.21
|
1,735,111 | 10.47 | 10.57 | 10.15 | 200 | 2,000 | -0.0 | |
| 19/08/2022 |
10.47
|
1,554,129 | 10.62 | 10.78 | 10.36 | 0 | 0 | 0 | |
| 18/08/2022 |
10.62
|
1,930,915 | 10.42 | 10.73 | 10.26 | 0 | 4,500 | -0.1 | |
| 17/08/2022 |
10.42
|
2,004,122 | 10.57 | 10.68 | 10.36 | 4,000 | 100 | 0.1 | |
| 16/08/2022 |
10.57
|
1,248,024 | 10.68 | 10.73 | 10.47 | 1,000 | 1,100 | -0.0 | |
| 15/08/2022 |
10.68
|
1,602,573 | 10.73 | 11.10 | 10.62 | 3,300 | 0 | 0.1 | |
| 12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22) | |||||||||
| 12/08/2022 |
10.73
|
2,323,349 | 9.80 | 10.73 | 9.94 | 500 | 0 | 0.0 | |
| 11/08/2022 |
9.80
|
3,825,817 | 9.92 | 10.16 | 9.68 | 2,000 | 1,000 | 0.0 | |
| 10/08/2022 |
9.92
|
2,390,619 | 10.08 | 10.12 | 9.92 | 6,100 | 0 | 0.2 | |
| 09/08/2022 |
10.08
|
1,963,424 | 10.08 | 10.20 | 9.92 | 0 | 4,100 | -0.1 | |
| 08/08/2022 |
10.08
|
2,466,170 | 10.04 | 10.24 | 10.00 | 2,500 | 0 | 0.1 | |
| 05/08/2022 |
10.04
|
3,165,666 | 9.48 | 10.04 | 9.40 | 3,100 | 200 | 0.1 | |
| 04/08/2022 |
9.48
|
1,930,553 | 9.60 | 9.76 | 9.36 | 0 | 200 | -0.0 | |
| 03/08/2022 |
9.60
|
2,100,550 | 9.36 | 9.64 | 9.15 | 0 | 4,000 | -0.1 | |
| 02/08/2022 |
9.36
|
1,920,330 | 9.52 | 9.60 | 9.24 | 700 | 700 | -0.0 | |
| 01/08/2022 |
9.52
|
2,379,522 | 8.95 | 9.64 | 8.91 | 600 | 1,000 | -0.0 | |
| 29/07/2022 |
8.95
|
1,525,734 | 8.91 | 9.19 | 8.83 | 0 | 0 | 0 | |
| 28/07/2022 |
8.91
|
1,914,562 | 8.63 | 9.48 | 8.67 | 3,000 | 0 | 0.1 | |
| 27/07/2022 |
8.63
|
1,872,227 | 8.35 | 8.71 | 8.19 | 0 | 1,000 | -0.0 | |
| 26/07/2022 |
8.35
|
848,484 | 8.43 | 8.59 | 8.27 | 0 | 0 | 0 | |
| 25/07/2022 |
8.43
|
1,557,962 | 8.15 | 8.59 | 7.99 | 0 | 500 | -0.0 | |
| 22/07/2022 |
8.15
|
1,617,275 | 8.35 | 8.55 | 8.15 | 1,500 | 0 | 0.0 | |
| 21/07/2022 |
8.35
|
1,059,004 | 8.55 | 8.63 | 8.31 | 700 | 0 | 0.0 | |
| 20/07/2022 |
8.55
|
2,241,574 | 8.07 | 8.75 | 8.11 | 4,500 | 500 | 0.1 | |
| 19/07/2022 |
8.07
|
2,341,757 | 7.79 | 8.15 | 7.63 | 0 | 0 | 0 | |
| 18/07/2022 |
7.79
|
1,273,568 | 7.79 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 15/07/2022 |
7.79
|
1,200,768 | 8.03 | 8.23 | 7.79 | 0 | 500 | -0.0 | |
| 14/07/2022 |
8.03
|
2,398,000 | 7.31 | 8.03 | 7.19 | 0 | 0 | 0 | |
| 13/07/2022 |
7.31
|
856,378 | 7.39 | 7.55 | 7.23 | 100 | 0 | 0.0 | |
| 12/07/2022 |
7.39
|
746,803 | 7.19 | 7.39 | 7.11 | 0 | 0 | 0 | |
| 11/07/2022 |
7.19
|
1,069,313 | 7.39 | 7.55 | 7.03 | 3,900 | 0 | 0.1 | |
| 08/07/2022 |
7.39
|
1,148,534 | 6.99 | 7.47 | 6.99 | 0 | 0 | 0 | |
| 07/07/2022 |
6.99
|
722,551 | 6.91 | 7.07 | 6.75 | 0 | 2,100 | -0.0 | |
| 06/07/2022 |
6.91
|
1,044,898 | 7.31 | 7.31 | 6.83 | 0 | 0 | 0 | |
| 05/07/2022 |
7.31
|
1,146,303 | 7.47 | 7.55 | 7.23 | 106 | 0 | 0.0 | |
| 04/07/2022 |
7.47
|
1,444,533 | 7.11 | 7.59 | 7.11 | 0 | 0 | 0 | |
| 01/07/2022 |
7.11
|
1,215,472 | 6.67 | 7.31 | 6.46 | 0 | 0 | 0 | |
| 30/06/2022 |
6.67
|
1,509,306 | 7.07 | 7.47 | 6.67 | 0 | 0 | 0 | |
| 29/06/2022 |
7.07
|
1,098,399 | 7.03 | 7.31 | 6.95 | 0 | 0 | 0 | |
| 28/06/2022 |
7.03
|
1,017,517 | 7.19 | 7.27 | 7.03 | 2,100 | 0 | 0.0 | |
| 27/06/2022 |
7.19
|
1,094,743 | 6.67 | 7.19 | 6.67 | 0 | 0 | 0 | |
| 24/06/2022 |
6.67
|
1,163,721 | 6.75 | 6.91 | 6.59 | 0 | 4,000 | -0.1 | |
| 23/06/2022 |
6.75
|
673,028 | 6.75 | 6.83 | 6.22 | 0 | 0 | 0 | |
| 22/06/2022 |
6.75
|
1,035,951 | 6.22 | 6.83 | 5.62 | 0 | 0 | 0 | |
| 21/06/2022 |
6.22
|
2,382,976 | 5.86 | 6.38 | 5.30 | 0 | 500 | -0.0 | |
| 20/06/2022 |
5.86
|
945,417 | 6.50 | 6.71 | 5.86 | 1,700 | 0 | 0.0 | |
| 17/06/2022 |
6.50
|
1,399,045 | 7.23 | 7.23 | 6.50 | 0 | 0 | 0 | |
| 16/06/2022 |
7.23
|
666,488 | 7.47 | 7.83 | 7.07 | 6,500 | 2,000 | 0.1 | |
| 15/06/2022 |
7.47
|
1,079,637 | 8.19 | 8.23 | 7.39 | 0 | 0 | 0 | |
| 14/06/2022 |
8.19
|
515,439 | 8.31 | 8.43 | 7.95 | 0 | 0 | 0 | |
| 13/06/2022 |
8.31
|
951,764 | 9.19 | 9.19 | 8.31 | 0 | 0 | 0 | |
| 10/06/2022 |
9.19
|
698,733 | 9.48 | 9.60 | 9.15 | 300 | 0 | 0.0 | |
| 09/06/2022 |
9.48
|
717,457 | 9.19 | 9.60 | 9.24 | 0 | 200 | -0.0 | |
| 08/06/2022 |
9.19
|
764,570 | 8.95 | 9.44 | 8.99 | 0 | 57 | -0.0 | |
| 07/06/2022 |
8.95
|
534,305 | 9.03 | 9.07 | 8.47 | 0 | 3,200 | -0.1 | |
| 06/06/2022 |
9.03
|
528,474 | 8.91 | 9.44 | 8.91 | 100 | 0 | 0.0 | |
| 03/06/2022 |
8.91
|
582,793 | 9.11 | 9.36 | 8.91 | 100 | 0 | 0.0 | |
| 02/06/2022 |
9.11
|
726,273 | 9.40 | 9.64 | 9.11 | 6 | 3,200 | -0.1 | |
| 01/06/2022 |
9.40
|
467,100 | 9.44 | 9.56 | 9.19 | 100 | 0 | 0.0 | |
| 31/05/2022 |
9.44
|
491,618 | 9.60 | 9.68 | 9.03 | 100 | 0 | 0.0 | |
| 30/05/2022 |
9.60
|
609,728 | 9.56 | 9.80 | 9.56 | 0 | 0 | 0 | |
| 27/05/2022 |
9.56
|
577,703 | 9.64 | 9.84 | 9.40 | 400 | 0 | 0.0 | |
| 26/05/2022 |
9.64
|
595,738 | 9.52 | 9.92 | 9.52 | 100 | 0 | 0.0 | |
| 25/05/2022 |
9.52
|
745,463 | 8.99 | 9.64 | 8.87 | 100 | 0 | 0.0 | |
| 24/05/2022 |
8.99
|
553,837 | 8.59 | 8.99 | 8.31 | 0 | 0 | 0 | |
| 23/05/2022 |
8.59
|
653,424 | 9.24 | 9.32 | 8.43 | 0 | 0 | 0 | |
| 20/05/2022 |
9.24
|
620,176 | 9.28 | 9.68 | 9.03 | 2,000 | 6 | 0.0 | |
| 19/05/2022 |
9.28
|
819,778 | 9.07 | 9.44 | 8.47 | 400 | 0 | 0.0 | |
| 18/05/2022 |
9.07
|
893,595 | 9.11 | 9.72 | 9.03 | 0 | 0 | 0 | |
| 17/05/2022 |
9.11
|
751,548 | 8.31 | 9.11 | 7.51 | 1,500 | 0 | 0.0 | |
| 16/05/2022 |
8.31
|
628,746 | 8.11 | 8.83 | 7.31 | 0 | 0 | 0 | |
| 13/05/2022 |
8.11
|
1,627,230 | 8.99 | 8.99 | 8.11 | 2,300 | 0 | 0.0 | |
| 12/05/2022 |
8.99
|
859,117 | 9.96 | 9.96 | 8.99 | 0 | 0 | 0 | |
| 11/05/2022 |
9.96
|
191,731 | 9.96 | 10.24 | 9.88 | 0 | 0 | 0 | |
| 10/05/2022 |
9.96
|
694,563 | 10.00 | 10.20 | 9.03 | 0 | 1,600 | -0.0 | |
| 09/05/2022 |
10.00
|
819,314 | 11.08 | 11.08 | 10.00 | 0 | 0 | 0 | |
| 06/05/2022 |
11.08
|
459,752 | 12.17 | 12.17 | 11.08 | 0 | 0 | 0 | |
| 05/05/2022 |
12.17
|
487,692 | 11.80 | 12.17 | 11.48 | 0 | 0 | 0 | |
| 04/05/2022 |
11.80
|
389,122 | 12.17 | 12.25 | 11.72 | 1,000 | 0 | 0.0 | |
| 29/04/2022 |
12.17
|
615,194 | 12.25 | 12.45 | 11.97 | 0 | 200 | -0.0 | |
| 28/04/2022 |
12.25
|
389,927 | 12.33 | 12.53 | 12.17 | 0 | 0 | 0 | |
| 27/04/2022 |
12.33
|
366,804 | 12.13 | 12.37 | 11.04 | 0 | 0 | 0 | |