| 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) |
0.10 | 6.25% | 2,381,100 | 30,000 | 0.1 |
1.60
1.80
1.70
|
|
2 tháng
(2026-01-19) |
0.20 | 13.33% | 4,815,400 | 31,800 | 0.1 |
1.50
1.80
1.70
|
|
3 tháng
(2025-12-18) |
-0.30 | -15% | 8,093,900 | 26,800 | 0.0 |
1.50
2
1.70
|
|
6 tháng
(2025-09-19) |
-3.10 | -64.58% | 19,765,300 | -52,500 | -0.1 |
1.50
4.80
1.70
|
|
12 tháng
(2025-03-24) |
-3 | -63.83% | 88,125,200 | 65,700 | 0.4 |
1.50
6.60
1.70
|
|
24 tháng
(2024-03-28) |
-29.30 | -94.52% | 182,062,566 | -312,832 | -1.2 |
1.50
42
1.70
|
|
36 tháng
(2023-04-03) |
-28.63 | -94.40% | 279,078,014 | -118,974 | 4.3 |
1.50
44.25
1.70
|
|
60 tháng
(2021-04-13) |
-7.30 | -81.10% | 427,041,049 | -201,584 | 0.4 |
1.50
44.25
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
21.44
|
313,500 | 21.21 | 21.52 | 21.21 | 0 | 0 | 0 | |
| 14/10/2021 |
21.21
|
255,480 | 21.14 | 21.21 | 20.83 | 0 | 0 | 0 | |
| 13/10/2021 |
21.14
|
312,410 | 21.06 | 21.21 | 20.68 | 0 | 0 | 0 | |
| 12/10/2021 |
21.06
|
385,871 | 20.76 | 21.14 | 20.61 | 0 | 0 | 0 | |
| 11/10/2021 |
20.76
|
346,100 | 20.38 | 20.76 | 20.08 | 0 | 0 | 0 | |
| 08/10/2021 |
20.38
|
311,000 | 20.15 | 20.38 | 20.08 | 0 | 0 | 0 | |
| 07/10/2021 |
20.15
|
187,473 | 21.67 | 21.67 | 19.70 | 0 | 0 | 0 | |
| 06/10/2021 |
21.67
|
207,310 | 21.67 | 21.74 | 21.52 | 0 | 0 | 0 | |
| 05/10/2021 |
21.67
|
265,450 | 21.44 | 21.82 | 21.36 | 0 | 100 | -0.0 | |
| 04/10/2021 |
21.44
|
340,100 | 21.21 | 21.44 | 21.14 | 0 | 0 | 0 | |
| 01/10/2021 |
21.21
|
332,508 | 21.21 | 21.36 | 20.83 | 0 | 0 | 0 | |
| 30/09/2021 |
21.21
|
206,878 | 20.98 | 21.44 | 20.98 | 100 | 0 | 0.0 | |
| 29/09/2021 |
20.98
|
106,510 | 20.76 | 20.98 | 20.61 | 0 | 0 | 0 | |
| 28/09/2021 |
20.76
|
295,540 | 20.61 | 20.91 | 20.53 | 0 | 0 | 0 | |
| 27/09/2021 |
20.61
|
364,850 | 20.45 | 20.76 | 20.45 | 300 | 700 | -0.0 | |
| 24/09/2021 |
20.45
|
308,506 | 21.82 | 21.89 | 20.45 | 0 | 0 | 0 | |
| 23/09/2021 |
21.82
|
260,551 | 21.59 | 21.82 | 21.44 | 0 | 0 | 0 | |
| 22/09/2021 |
21.59
|
289,650 | 21.59 | 21.74 | 21.21 | 0 | 0 | 0 | |
| 21/09/2021 |
21.59
|
543,795 | 21.06 | 21.74 | 20.08 | 700 | 6,900 | -0.2 | |
| 20/09/2021 |
21.06
|
595,919 | 21.82 | 21.82 | 20.45 | 0 | 0 | 0 | |
| 17/09/2021 |
21.82
|
698,647 | 23.18 | 23.18 | 20.91 | 0 | 2,000 | -0.1 | |
| 16/09/2021 |
23.18
|
635,272 | 23.41 | 24.24 | 23.03 | 0 | 15,100 | -0.5 | |
| 15/09/2021 |
23.41
|
683,952 | 21.29 | 23.41 | 21.21 | 0 | 1,000 | -0.0 | |
| 14/09/2021 |
21.29
|
756,156 | 19.62 | 21.52 | 20 | 1,000 | 6,000 | -0.1 | |
| 13/09/2021 |
19.62
|
179,426 | 17.88 | 19.62 | 17.95 | 6,000 | 0 | 0.2 | |
| 10/09/2021 |
17.88
|
216,501 | 16.29 | 17.88 | 16.29 | 0 | 20,000 | -0.5 | |
| 09/09/2021 |
16.29
|
119,606 | 14.85 | 16.29 | 15.23 | 0 | 10,000 | -0.2 | |
| 08/09/2021: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
| 08/09/2021 |
14.85
|
123,110 | 13.58 | 14.85 | 13.56 | 0 | 8,000 | -0.2 | |
| 07/09/2021 |
13.59
|
271,748 | 13.03 | 13.77 | 12.90 | 0 | 3,200 | -0.1 | |
| 06/09/2021 |
13.03
|
548,230 | 13.90 | 14.02 | 12.53 | 0 | 0 | 0 | |
| 01/09/2021 |
13.90
|
679,700 | 14.14 | 14.33 | 13.09 | 500 | 0 | 0.0 | |
| 31/08/2021 |
14.14
|
496,509 | 12.90 | 14.14 | 12.90 | 0 | 8,000 | -0.2 | |
| 30/08/2021 |
12.90
|
401,127 | 12.47 | 12.97 | 12.47 | 0 | 3,000 | -0.1 | |
| 27/08/2021 |
12.47
|
1,348,551 | 11.35 | 12.47 | 11.35 | 0 | 2,000 | -0.0 | |
| 26/08/2021 |
11.35
|
644,202 | 11.10 | 12.16 | 11.04 | 0 | 0 | 0 | |
| 25/08/2021 |
11.10
|
396,501 | 10.11 | 11.10 | 9.93 | 0 | 0 | 0 | |
| 24/08/2021 |
10.11
|
479,601 | 9.99 | 10.30 | 9.86 | 0 | 0 | 0 | |
| 23/08/2021 |
9.99
|
303,660 | 10.36 | 10.36 | 9.93 | 0 | 0 | 0 | |
| 20/08/2021 |
10.36
|
449,100 | 10.55 | 10.55 | 10.36 | 0 | 0 | 0 | |
| 19/08/2021 |
10.55
|
291,500 | 10.55 | 10.67 | 10.42 | 0 | 0 | 0 | |
| 18/08/2021 |
10.55
|
388,800 | 9.86 | 10.61 | 9.86 | 0 | 0 | 0 | |
| 17/08/2021 |
9.86
|
449,300 | 9.99 | 10.11 | 9.80 | 0 | 0 | 0 | |
| 16/08/2021 |
9.99
|
319,900 | 9.12 | 9.99 | 9.18 | 0 | 1,800 | -0.0 | |
| 13/08/2021 |
9.12
|
326,712 | 9.24 | 9.31 | 9.06 | 0 | 0 | 0 | |
| 12/08/2021 |
9.24
|
336,500 | 9.18 | 9.31 | 8.81 | 0 | 0 | 0 | |
| 11/08/2021 |
9.18
|
167,855 | 9.31 | 9.31 | 9.12 | 0 | 0 | 0 | |
| 10/08/2021 |
9.31
|
252,600 | 9.24 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 09/08/2021 |
9.24
|
247,800 | 9.12 | 9.24 | 8.93 | 0 | 0 | 0 | |
| 06/08/2021 |
9.12
|
486,700 | 9.12 | 9.18 | 9.00 | 0 | 0 | 0 | |
| 05/08/2021 |
9.12
|
350,300 | 9.00 | 9.12 | 8.81 | 0 | 0 | 0 | |
| 04/08/2021 |
9.00
|
438,400 | 9.12 | 9.24 | 9.00 | 0 | 0 | 0 | |
| 03/08/2021 |
9.12
|
191,200 | 9.06 | 9.18 | 8.93 | 0 | 0 | 0 | |
| 02/08/2021 |
9.06
|
212,700 | 8.87 | 9.06 | 8.81 | 0 | 100 | -0.0 | |
| 30/07/2021 |
8.87
|
264,600 | 8.69 | 8.93 | 8.62 | 0 | 0 | 0 | |
| 29/07/2021 |
8.69
|
133,600 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 28/07/2021 |
8.87
|
205,800 | 8.81 | 8.87 | 8.62 | 0 | 0 | 0 | |
| 27/07/2021 |
8.81
|
175,800 | 8.69 | 8.87 | 8.56 | 3,200 | 0 | 0.0 | |
| 26/07/2021 |
8.69
|
364,122 | 8.37 | 8.69 | 8.19 | 3,000 | 0 | 0.0 | |
| 23/07/2021 |
8.37
|
237,600 | 8.44 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 22/07/2021 |
8.44
|
270,012 | 8.25 | 8.50 | 8.19 | 0 | 0 | 0 | |
| 21/07/2021 |
8.25
|
509,100 | 8.19 | 8.31 | 8.00 | 0 | 0 | 0 | |
| 20/07/2021 |
8.19
|
259,600 | 8.06 | 8.19 | 7.82 | 4,000 | 0 | 0.1 | |
| 19/07/2021 |
8.06
|
126,900 | 8.25 | 8.25 | 7.94 | 1,000 | 0 | 0.0 | |
| 16/07/2021 |
8.25
|
159,800 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 | |
| 15/07/2021 |
8.31
|
462,800 | 8.00 | 8.31 | 7.75 | 0 | 0 | 0 | |
| 14/07/2021 |
8.00
|
356,900 | 8.00 | 8.06 | 7.75 | 0 | 0 | 0 | |
| 13/07/2021 |
8.00
|
450,900 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 | |
| 12/07/2021 |
8.06
|
131,600 | 8.25 | 8.31 | 7.88 | 0 | 0 | 0 | |
| 09/07/2021 |
8.25
|
120,700 | 8.19 | 8.25 | 8.00 | 0 | 0 | 0 | |
| 08/07/2021 |
8.19
|
238,200 | 8.13 | 8.19 | 7.75 | 0 | 0 | 0 | |
| 07/07/2021 |
8.13
|
287,700 | 8.25 | 8.25 | 8.06 | 0 | 0 | 0 | |
| 06/07/2021 |
8.25
|
421,400 | 8.44 | 8.44 | 7.88 | 0 | 0 | 0 | |
| 05/07/2021 |
8.44
|
185,650 | 8.56 | 8.56 | 8.06 | 0 | 3,500 | -0.0 | |
| 02/07/2021 |
8.56
|
482,030 | 8.56 | 8.56 | 8.00 | 0 | 0 | 0 | |
| 01/07/2021 |
8.56
|
623,800 | 8.56 | 8.62 | 8.06 | 0 | 0 | 0 | |
| 30/06/2021 |
8.56
|
39,900 | 8.69 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 29/06/2021 |
8.69
|
280,900 | 8.69 | 8.75 | 8.44 | 0 | 0 | 0 | |
| 28/06/2021 |
8.69
|
442,900 | 8.81 | 8.87 | 8.31 | 3,100 | 0 | 0.0 | |
| 25/06/2021 |
8.81
|
418,210 | 9.12 | 9.12 | 8.62 | 500 | 0 | 0.0 | |
| 24/06/2021 |
9.12
|
386,900 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 | |
| 23/06/2021 |
9.18
|
355,031 | 9.37 | 9.37 | 9.00 | 0 | 0 | 0 | |
| 22/06/2021 |
9.37
|
848,700 | 9.31 | 9.43 | 9.00 | 0 | 0 | 0 | |
| 21/06/2021 |
9.31
|
606,100 | 9.24 | 9.31 | 9.18 | 0 | 0 | 0 | |
| 18/06/2021 |
9.24
|
793,100 | 9.18 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 17/06/2021 |
9.18
|
402,900 | 9.18 | 9.31 | 9.00 | 0 | 0 | 0 | |
| 16/06/2021 |
9.18
|
396,100 | 9.37 | 9.43 | 9.06 | 0 | 0 | 0 | |
| 15/06/2021 |
9.37
|
462,839 | 9.49 | 9.49 | 9.18 | 0 | 0 | 0 | |
| 14/06/2021 |
9.49
|
584,730 | 9.43 | 9.55 | 9.37 | 0 | 0 | 0 | |
| 11/06/2021 |
9.43
|
802,700 | 9.12 | 9.43 | 9.12 | 0 | 0 | 0 | |
| 10/06/2021 |
9.12
|
680,702 | 9.00 | 9.18 | 8.93 | 0 | 0 | 0 | |
| 09/06/2021 |
9.00
|
589,100 | 8.87 | 9.06 | 8.62 | 0 | 0 | 0 | |
| 08/06/2021 |
8.87
|
325,500 | 8.87 | 9.00 | 8.69 | 0 | 0 | 0 | |
| 07/06/2021 |
8.87
|
198,300 | 8.93 | 9.00 | 8.75 | 0 | 0 | 0 | |
| 04/06/2021 |
8.93
|
568,400 | 8.87 | 8.93 | 8.56 | 0 | 0 | 0 | |
| 03/06/2021 |
8.87
|
408,700 | 8.75 | 8.87 | 8.69 | 0 | 0 | 0 | |
| 02/06/2021 |
8.75
|
406,100 | 8.81 | 8.87 | 8.37 | 0 | 0 | 0 | |
| 01/06/2021 |
8.81
|
461,100 | 8.69 | 8.81 | 8.37 | 0 | 0 | 0 | |
| 31/05/2021 |
8.69
|
556,602 | 8.44 | 9.00 | 8.06 | 0 | 0 | 0 | |
| 28/05/2021 |
8.44
|
379,810 | 8.44 | 8.44 | 8.06 | 3,000 | 0 | 0.0 | |
| 27/05/2021 |
8.44
|
379,300 | 8.44 | 8.56 | 8.19 | 0 | 100 | -0.0 | |