| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.10 | -1.37% | 63,800 | 8,300 | 0.1 |
7
7.30
7.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.70% | 111,200 | 8,300 | 0.1 |
6.90
7.40
7.20
|
|
3 tháng
(2025-09-08) |
0.20 | 2.86% | 180,700 | 1,400 | 0.0 |
6.90
7.40
7.20
|
|
6 tháng
(2025-06-09) |
0.12 | 1.74% | 661,900 | -5,400 | -0.1 |
6.90
8
7.20
|
|
12 tháng
(2024-12-10) |
0.20 | 2.86% | 1,183,557 | -5,800 | -0.1 |
6.08
8
7.20
|
|
24 tháng
(2023-12-18) |
0.58 | 8.84% | 4,239,326 | -35,867 | -0.4 |
6.08
10.23
7.20
|
|
36 tháng
(2022-12-21) |
1.17 | 19.49% | 5,891,665 | -36,372 | -0.4 |
5.51
10.23
7.20
|
|
60 tháng
(2020-12-31) |
-0.24 | -3.21% | 8,290,673 | -321,193 | -4.8 |
4.10
10.23
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/12/2021 |
8.33
|
5,300 | 8.28 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 30/11/2021 |
8.28
|
5,400 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 29/11/2021 |
8.33
|
11,900 | 8.23 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 26/11/2021 |
8.23
|
8,700 | 8.23 | 8.28 | 8.01 | 2,100 | 0 | 0.0 | |
| 25/11/2021 |
8.23
|
16,200 | 8.23 | 8.33 | 8.23 | 0 | 1,200 | -0.0 | |
| 24/11/2021 |
8.23
|
5,400 | 8.12 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 23/11/2021 |
8.12
|
2,600 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 22/11/2021 |
8.23
|
6,000 | 8.33 | 8.33 | 8.12 | 700 | 0 | 0.0 | |
| 19/11/2021 |
8.33
|
5,500 | 8.17 | 8.33 | 8.17 | 400 | 0 | 0.0 | |
| 18/11/2021 |
8.17
|
4,756 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 | |
| 17/11/2021 |
8.39
|
6,500 | 8.23 | 8.39 | 8.17 | 0 | 100 | -0.0 | |
| 16/11/2021 |
8.23
|
4,200 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 15/11/2021 |
8.39
|
7,500 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
| 12/11/2021 |
8.39
|
10,012 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 11/11/2021 |
8.39
|
5,800 | 8.39 | 8.49 | 8.39 | 0 | 0 | 0 | |
| 10/11/2021 |
8.39
|
10,700 | 8.23 | 8.39 | 8.23 | 500 | 0 | 0.0 | |
| 09/11/2021 |
8.23
|
3,546 | 8.17 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 08/11/2021 |
8.17
|
8,800 | 8.07 | 8.44 | 8.07 | 0 | 0 | 0 | |
| 05/11/2021 |
8.07
|
10,900 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 04/11/2021 |
8.33
|
2,500 | 8.23 | 8.49 | 8.33 | 0 | 0 | 0 | |
| 03/11/2021 |
8.23
|
27,927 | 8.12 | 8.55 | 8.17 | 0 | 2,200 | -0.0 | |
| 02/11/2021 |
8.12
|
10,800 | 8.01 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 01/11/2021 |
8.01
|
11,500 | 8.01 | 8.07 | 7.96 | 0 | 0 | 0 | |
| 29/10/2021 |
8.01
|
3,917 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 | |
| 28/10/2021 |
8.01
|
5,210 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 27/10/2021 |
7.96
|
11,300 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 26/10/2021 |
7.96
|
12,400 | 8.07 | 8.07 | 7.85 | 0 | 0 | 0 | |
| 25/10/2021 |
8.07
|
17,800 | 7.91 | 8.07 | 7.85 | 300 | 60 | 0.0 | |
| 22/10/2021 |
7.91
|
3,900 | 8.17 | 8.17 | 7.91 | 900 | 1,000 | -0.0 | |
| 21/10/2021 |
8.17
|
600 | 8.07 | 8.17 | 7.85 | 0 | 0 | 0 | |
| 20/10/2021 |
8.07
|
600 | 8.07 | 8.07 | 7.96 | 0 | 0 | 0 | |
| 19/10/2021 |
8.07
|
1,600 | 8.01 | 8.07 | 7.96 | 600 | 0 | 0.0 | |
| 18/10/2021 |
8.01
|
900 | 7.96 | 8.01 | 8.01 | 100 | 0 | 0 | |
| 15/10/2021 |
7.96
|
2,300 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 14/10/2021 |
8.23
|
400 | 8.28 | 8.28 | 8.23 | 400 | 0 | 0.0 | |
| 13/10/2021 |
8.28
|
100 | 8.01 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 12/10/2021 |
8.01
|
7,400 | 8.33 | 8.33 | 7.91 | 600 | 0 | 0.0 | |
| 11/10/2021 |
8.33
|
6,300 | 8.55 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 08/10/2021 |
8.55
|
1,700 | 8.71 | 8.71 | 8.01 | 100 | 0 | 0.0 | |
| 07/10/2021 |
8.71
|
1,500 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 06/10/2021 |
8.71
|
9,300 | 7.96 | 8.71 | 7.96 | 0 | 0 | 0 | |
| 05/10/2021 |
7.96
|
400 | 7.96 | 8.01 | 7.80 | 0 | 0 | 0 | |
| 04/10/2021 |
7.96
|
1,000 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 01/10/2021 |
7.96
|
600 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 | |
| 30/09/2021 |
7.96
|
300 | 8.01 | 8.01 | 7.80 | 0 | 0 | 0 | |
| 29/09/2021 |
8.01
|
200 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 | |
| 28/09/2021 |
8.01
|
600 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 27/09/2021 |
8.01
|
4,200 | 7.96 | 8.01 | 7.96 | 3,000 | 700 | 0.0 | |
| 24/09/2021 |
7.96
|
8,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 23/09/2021 |
7.96
|
4,900 | 7.96 | 8.01 | 7.75 | 0 | 0 | 0 | |
| 22/09/2021 |
7.96
|
11,700 | 7.96 | 7.96 | 7.75 | 0 | 100 | -0.0 | |
| 21/09/2021 |
7.96
|
8,500 | 8.01 | 8.01 | 7.80 | 300 | 0 | 0.0 | |
| 20/09/2021 |
8.01
|
8,400 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 17/09/2021 |
8.01
|
4,401 | 8.01 | 8.01 | 7.91 | 200 | 0 | 0.0 | |
| 16/09/2021 |
8.01
|
1,800 | 8.01 | 8.01 | 8.01 | 1,500 | 0 | 0.0 | |
| 15/09/2021 |
8.01
|
3,000 | 8.01 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 14/09/2021 |
8.01
|
5,300 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 13/09/2021 |
8.12
|
7,600 | 8.01 | 8.12 | 8.01 | 1,200 | 1,900 | -0.0 | |
| 10/09/2021 |
8.01
|
5,100 | 8.12 | 8.17 | 8.01 | 500 | 0 | 0.0 | |
| 09/09/2021 |
8.12
|
5,300 | 8.33 | 8.33 | 8.12 | 1,000 | 0 | 0.0 | |
| 08/09/2021 |
8.33
|
2,500 | 8.28 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 07/09/2021 |
8.28
|
6,100 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 | |
| 06/09/2021 |
8.33
|
7,100 | 8.33 | 9.08 | 8.33 | 0 | 0 | 0 | |
| 01/09/2021 |
8.33
|
6,300 | 8.39 | 8.39 | 8.07 | 0 | 0 | 0 | |
| 31/08/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 30/08/2021 |
8.39
|
3,300 | 8.39 | 8.44 | 8.39 | 2,000 | 200 | 0.0 | |
| 27/08/2021 |
8.39
|
3,600 | 8.65 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 26/08/2021 |
8.65
|
5,000 | 8.19 | 8.97 | 8.39 | 2,200 | 0 | 0.0 | |
| 25/08/2021 |
8.19
|
39,603 | 7.79 | 8.19 | 7.97 | 6,000 | 0 | 0.1 | |
| 24/08/2021 |
7.79
|
5,300 | 7.79 | 8.01 | 7.79 | 0 | 0 | 0 | |
| 23/08/2021 |
7.79
|
12,002 | 8.01 | 8.24 | 7.79 | 0 | 1,000 | -0.0 | |
| 20/08/2021 |
8.01
|
4,700 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/08/2021 |
8.01
|
3,100 | 8.01 | 8.01 | 8.01 | 800 | 0 | 0.0 | |
| 18/08/2021 |
8.01
|
7,500 | 7.97 | 8.24 | 8.01 | 1,200 | 0 | 0.0 | |
| 17/08/2021 |
7.97
|
4,800 | 8.01 | 8.06 | 7.97 | 200 | 0 | 0.0 | |
| 16/08/2021 |
8.01
|
700 | 8.01 | 8.01 | 8.01 | 300 | 0 | 0.0 | |
| 13/08/2021 |
8.01
|
7,700 | 7.92 | 8.19 | 7.97 | 200 | 0 | 0.0 | |
| 12/08/2021 |
7.92
|
6,900 | 7.92 | 7.92 | 7.57 | 500 | 0 | 0.0 | |
| 11/08/2021 |
7.92
|
937 | 7.79 | 7.92 | 7.88 | 0 | 500 | -0.0 | |
| 10/08/2021 |
7.79
|
400 | 7.57 | 7.79 | 7.57 | 0 | 100 | -0.0 | |
| 09/08/2021 |
7.57
|
2,300 | 7.35 | 7.57 | 7.35 | 200 | 0 | 0.0 | |
| 06/08/2021 |
7.35
|
100 | 7.52 | 7.52 | 7.35 | 100 | 0 | 0.0 | |
| 05/08/2021 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 04/08/2021 |
7.52
|
1,601 | 7.48 | 7.52 | 7.48 | 1,500 | 1,100 | 0.0 | |
| 03/08/2021 |
7.48
|
600 | 7.70 | 7.70 | 7.48 | 500 | 600 | -0.0 | |
| 02/08/2021 |
7.70
|
15,300 | 7.79 | 7.79 | 7.66 | 1,100 | 10,000 | -0.2 | |
| 30/07/2021 |
7.79
|
200 | 7.57 | 7.79 | 7.79 | 0 | 200 | -0.0 | |
| 29/07/2021 |
7.57
|
400 | 7.92 | 7.92 | 7.57 | 400 | 0 | 0.0 | |
| 28/07/2021 |
7.92
|
300 | 8.01 | 8.01 | 7.43 | 0 | 0 | 0 | |
| 27/07/2021 |
8.01
|
10,400 | 7.35 | 8.01 | 7.35 | 0 | 10,000 | -0.2 | |
| 26/07/2021 |
7.35
|
1,400 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 23/07/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 22/07/2021 |
7.43
|
13,108 | 7.43 | 7.43 | 7.39 | 0 | 10,000 | -0.2 | |
| 21/07/2021 |
7.43
|
2,700 | 7.39 | 7.43 | 7.39 | 0 | 1,500 | -0.0 | |
| 20/07/2021 |
7.39
|
2,020 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/07/2021 |
7.39
|
1,200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/07/2021 |
7.39
|
100 | 7.17 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 15/07/2021 |
7.17
|
1,500 | 7.30 | 7.35 | 7.17 | 0 | 700 | -0.0 | |
| 14/07/2021 |
7.30
|
2,000 | 7.12 | 7.35 | 7.30 | 0 | 0 | 0 | |
| 13/07/2021 |
7.12
|
1,440 | 6.94 | 7.43 | 7.12 | 200 | 0 | 0.0 | |