| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.50 | 4.52% | 89,598,900 | 14,900 | -1.4 |
10.75
12.05
11.65
|
|
2 tháng
(2025-12-01) |
-0.40 | -3.35% | 144,938,600 | 364,200 | 2.3 |
10.75
12.30
11.65
|
|
3 tháng
(2025-10-31) |
-1.20 | -9.41% | 217,961,300 | 348,700 | 2.2 |
10.75
12.85
11.65
|
|
6 tháng
(2025-08-04) |
-2.60 | -18.37% | 1,176,208,500 | -7,965,700 | -120.5 |
10.75
16.25
11.65
|
|
12 tháng
(2025-02-03) |
2.28 | 24.60% | 2,842,159,000 | -128,158 | -56.2 |
7.94
16.25
11.65
|
|
24 tháng
(2024-02-15) |
-3.17 | -21.55% | 4,575,495,200 | 1,728,052 | 16.6 |
7.94
17.82
11.65
|
|
36 tháng
(2023-02-14) |
4.80 | 71.03% | 5,188,056,400 | 3,675,514 | 42.0 |
6.39
17.82
11.65
|
|
60 tháng
(2021-02-24) |
5.62 | 94.66% | 5,476,146,849 | 3,656,210 | 42.2 |
5.55
17.82
11.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/08/2021 |
8.04
|
399,800 | 7.81 | 8.04 | 7.73 | 0 | 0 | 0 | |
| 02/08/2021 |
7.81
|
327,900 | 7.73 | 7.81 | 7.66 | 0 | 0 | 0 | |
| 30/07/2021 |
7.73
|
187,800 | 7.66 | 7.81 | 7.58 | 0 | 0 | 0 | |
| 29/07/2021 |
7.66
|
210,200 | 7.66 | 7.73 | 7.58 | 0 | 0 | 0 | |
| 28/07/2021 |
7.66
|
234,985 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 | |
| 27/07/2021 |
7.73
|
141,600 | 7.66 | 7.81 | 7.66 | 0 | 0 | 0 | |
| 26/07/2021 |
7.66
|
186,300 | 7.73 | 7.73 | 7.51 | 0 | 0 | 0 | |
| 23/07/2021 |
7.73
|
314,633 | 7.88 | 7.88 | 7.66 | 0 | 0 | 0 | |
| 22/07/2021 |
7.88
|
182,059 | 7.88 | 7.88 | 7.73 | 0 | 0 | 0 | |
| 21/07/2021 |
7.88
|
405,700 | 7.73 | 7.88 | 7.66 | 0 | 0 | 0 | |
| 20/07/2021 |
7.73
|
225,525 | 7.58 | 7.73 | 7.43 | 0 | 0 | 0 | |
| 19/07/2021 |
7.58
|
348,852 | 8.11 | 8.11 | 7.43 | 0 | 0 | 0 | |
| 16/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
| 16/07/2021 |
8.11
|
270,738 | 7.91 | 8.26 | 8.04 | 0 | 0 | 0 | |
| 15/07/2021 |
7.91
|
352,051 | 7.98 | 8.11 | 7.85 | 0 | 0 | 0 | |
| 14/07/2021 |
7.98
|
385,500 | 8.04 | 8.11 | 7.71 | 0 | 0 | 0 | |
| 13/07/2021 |
8.04
|
480,165 | 7.98 | 8.17 | 7.85 | 0 | 0 | 0 | |
| 12/07/2021 |
7.98
|
1,035,395 | 8.37 | 8.83 | 7.19 | 0 | 0 | 0 | |
| 09/07/2021 |
8.37
|
1,073,845 | 8.70 | 8.83 | 7.32 | 0 | 0 | 0 | |
| 08/07/2021 |
8.70
|
1,121,699 | 8.37 | 8.70 | 8.31 | 0 | 0 | 0 | |
| 07/07/2021 |
8.37
|
307,474 | 8.44 | 8.50 | 8.17 | 0 | 0 | 0 | |
| 06/07/2021 |
8.44
|
2,564,163 | 8.17 | 9.30 | 8.17 | 0 | 2,400 | -0.0 | |
| 05/07/2021 |
8.17
|
365,196 | 8.24 | 8.24 | 8.04 | 0 | 0 | 0 | |
| 02/07/2021 |
8.24
|
455,048 | 8.17 | 8.31 | 8.17 | 0 | 0 | 0 | |
| 01/07/2021 |
8.17
|
343,442 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 | |
| 30/06/2021 |
8.24
|
304,584 | 8.37 | 8.37 | 8.17 | 0 | 0 | 0 | |
| 29/06/2021 |
8.37
|
421,677 | 8.31 | 8.37 | 8.24 | 0 | 0 | 0 | |
| 28/06/2021 |
8.31
|
612,648 | 8.31 | 8.31 | 8.24 | 0 | 0 | 0 | |
| 25/06/2021 |
8.31
|
352,806 | 8.37 | 8.37 | 8.24 | 0 | 0 | 0 | |
| 24/06/2021 |
8.37
|
348,492 | 8.31 | 8.44 | 8.24 | 0 | 0 | 0 | |
| 23/06/2021 |
8.31
|
256,431 | 8.37 | 8.37 | 8.24 | 0 | 0 | 0 | |
| 22/06/2021 |
8.37
|
437,983 | 8.37 | 8.44 | 8.31 | 0 | 0 | 0 | |
| 21/06/2021 |
8.37
|
266,763 | 8.44 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 18/06/2021 |
8.44
|
391,656 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 17/06/2021 |
8.50
|
271,600 | 8.31 | 8.50 | 8.17 | 0 | 500 | -0.0 | |
| 16/06/2021 |
8.31
|
293,328 | 8.44 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 15/06/2021 |
8.44
|
591,166 | 8.44 | 8.64 | 7.19 | 0 | 0 | 0 | |
| 14/06/2021 |
8.44
|
623,496 | 8.37 | 8.57 | 8.31 | 0 | 0 | 0 | |
| 11/06/2021 |
8.37
|
568,115 | 8.04 | 8.57 | 7.98 | 0 | 200 | -0.0 | |
| 10/06/2021 |
8.04
|
307,317 | 8.04 | 8.57 | 7.98 | 500 | 0 | 0.0 | |
| 09/06/2021 |
8.04
|
670,661 | 8.11 | 8.31 | 7.65 | 0 | 0 | 0 | |
| 08/06/2021 |
8.11
|
568,142 | 8.50 | 8.57 | 8.04 | 0 | 0 | 0 | |
| 07/06/2021 |
8.50
|
1,005,897 | 8.77 | 8.97 | 8.37 | 0 | 0 | 0 | |
| 04/06/2021 |
8.77
|
980,080 | 8.77 | 9.03 | 8.57 | 0 | 0 | 0 | |
| 03/06/2021 |
8.77
|
1,765,100 | 8.31 | 9.23 | 8.17 | 3,000 | 0 | 0.0 | |
| 02/06/2021 |
8.31
|
727,640 | 8.44 | 8.57 | 8.24 | 0 | 0 | 0 | |
| 01/06/2021 |
8.44
|
1,180,533 | 8.11 | 8.70 | 8.11 | 0 | 0 | 0 | |
| 31/05/2021 |
8.11
|
1,532,394 | 7.58 | 8.37 | 7.58 | 0 | 5,500 | -0.1 | |
| 28/05/2021 |
7.58
|
372,765 | 7.52 | 7.65 | 6.59 | 0 | 0 | 0 | |
| 27/05/2021 |
7.52
|
579,089 | 7.19 | 7.65 | 7.25 | 0 | 3,000 | -0.0 | |
| 26/05/2021 |
7.19
|
448,500 | 7.12 | 7.32 | 6.99 | 0 | 0 | 0 | |
| 25/05/2021 |
7.12
|
251,200 | 6.99 | 7.12 | 6.92 | 0 | 0 | 0 | |
| 24/05/2021 |
6.99
|
226,000 | 6.99 | 7.12 | 6.92 | 0 | 0 | 0 | |
| 21/05/2021 |
6.99
|
188,400 | 7.05 | 7.19 | 6.86 | 0 | 0 | 0 | |
| 20/05/2021 |
7.05
|
155,224 | 7.25 | 7.25 | 6.99 | 0 | 0 | 0 | |
| 19/05/2021 |
7.25
|
122,029 | 7.19 | 7.25 | 7.19 | 0 | 0 | 0 | |
| 18/05/2021 |
7.19
|
163,919 | 7.32 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 17/05/2021 |
7.32
|
484,790 | 7.25 | 7.45 | 7.19 | 0 | 0 | 0 | |
| 14/05/2021 |
7.25
|
244,340 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 | |
| 13/05/2021 |
7.25
|
151,898 | 7.25 | 7.32 | 7.19 | 0 | 0 | 0 | |
| 12/05/2021 |
7.25
|
178,880 | 7.32 | 7.32 | 7.19 | 0 | 0 | 0 | |
| 11/05/2021 |
7.32
|
159,227 | 7.38 | 7.38 | 7.25 | 0 | 0 | 0 | |
| 10/05/2021 |
7.38
|
310,700 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 07/05/2021 |
7.38
|
389,199 | 7.38 | 7.45 | 7.19 | 0 | 0 | 0 | |
| 06/05/2021 |
7.38
|
437,347 | 7.19 | 7.52 | 7.12 | 1,000 | 0 | 0.0 | |
| 05/05/2021 |
7.19
|
421,085 | 6.99 | 7.25 | 6.99 | 0 | 0 | 0 | |
| 04/05/2021 |
6.99
|
674,792 | 7.38 | 7.38 | 6.39 | 10,700 | 0 | 0.1 | |
| 29/04/2021 |
7.38
|
182,148 | 7.52 | 7.58 | 7.32 | 0 | 0 | 0 | |
| 28/04/2021 |
7.52
|
154,702 | 7.52 | 7.58 | 7.38 | 0 | 0 | 0 | |
| 27/04/2021 |
7.52
|
157,560 | 7.45 | 7.52 | 7.32 | 0 | 0 | 0 | |
| 26/04/2021 |
7.45
|
412,678 | 7.52 | 7.78 | 7.45 | 0 | 0 | 0 | |
| 23/04/2021 |
7.52
|
332,955 | 7.38 | 7.58 | 6.99 | 0 | 0 | 0 | |
| 22/04/2021 |
7.38
|
361,162 | 7.78 | 7.78 | 7.38 | 0 | 15,900 | -0.2 | |
| 20/04/2021 |
7.78
|
335,300 | 7.65 | 7.85 | 7.45 | 0 | 0 | 0 | |
| 19/04/2021 |
7.65
|
465,022 | 7.58 | 7.91 | 7.32 | 0 | 0 | 0 | |
| 16/04/2021 |
7.58
|
455,661 | 7.58 | 7.78 | 6.92 | 0 | 0 | 0 | |
| 15/04/2021 |
7.58
|
566,860 | 7.71 | 7.91 | 7.58 | 0 | 0 | 0 | |
| 14/04/2021 |
7.71
|
943,963 | 7.91 | 7.91 | 7.58 | 0 | 0 | 0 | |
| 13/04/2021 |
7.91
|
1,025,221 | 8.17 | 8.17 | 7.85 | 0 | 0 | 0 | |
| 12/04/2021 |
8.17
|
465,486 | 8.24 | 8.37 | 8.11 | 0 | 0 | 0 | |
| 09/04/2021 |
8.24
|
1,070,075 | 8.04 | 8.44 | 7.98 | 0 | 0 | 0 | |
| 08/04/2021 |
8.04
|
752,693 | 7.91 | 8.11 | 7.85 | 0 | 100 | -0.0 | |
| 07/04/2021 |
7.91
|
725,250 | 7.91 | 8.04 | 7.78 | 0 | 0 | 0 | |
| 06/04/2021 |
7.91
|
660,004 | 7.91 | 8.04 | 6.72 | 0 | 1,000 | -0.0 | |
| 05/04/2021 |
7.91
|
1,243,168 | 8.11 | 8.11 | 7.78 | 100 | 0 | 0.0 | |
| 02/04/2021 |
8.11
|
1,015,619 | 8.04 | 8.24 | 8.04 | 0 | 0 | 0 | |
| 01/04/2021 |
8.04
|
1,033,786 | 7.91 | 8.31 | 7.85 | 15,900 | 0 | 0.2 | |
| 31/03/2021 |
7.91
|
3,888,525 | 7.19 | 8.11 | 7.05 | 0 | 35,000 | -0.4 | |
| 30/03/2021 |
7.19
|
789,831 | 6.99 | 7.19 | 6.92 | 0 | 0 | 0 | |
| 29/03/2021 |
6.99
|
430,402 | 6.79 | 7.05 | 6.72 | 0 | 0 | 0 | |
| 26/03/2021 |
6.79
|
538,200 | 6.86 | 6.86 | 6.53 | 0 | 0 | 0 | |
| 25/03/2021 |
6.86
|
415,222 | 6.92 | 6.99 | 6.72 | 0 | 0 | 0 | |
| 24/03/2021 |
6.92
|
519,735 | 6.99 | 6.99 | 6.59 | 0 | 0 | 0 | |
| 23/03/2021 |
6.99
|
752,745 | 7.19 | 7.25 | 6.92 | 1,400 | 0 | 0.0 | |
| 22/03/2021 |
7.19
|
1,026,209 | 7.25 | 7.32 | 6.13 | 0 | 0 | 0 | |
| 19/03/2021 |
7.25
|
634,954 | 7.25 | 7.25 | 6.59 | 0 | 0 | 0 | |
| 18/03/2021 |
7.25
|
979,312 | 7.12 | 7.58 | 7.12 | 0 | 0 | 0 | |
| 17/03/2021 |
7.12
|
1,100,513 | 6.92 | 7.25 | 6.79 | 0 | 0 | 0 | |
| 16/03/2021 |
6.92
|
416,535 | 6.92 | 6.92 | 6.79 | 0 | 98 | -0.0 | |
| 15/03/2021 |
6.92
|
434,999 | 6.99 | 6.99 | 6.86 | 0 | 0 | 0 | |
| 12/03/2021 |
6.99
|
538,788 | 6.99 | 7.12 | 6.92 | 0 | 0 | 0 | |