| 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) |
0.30 | 2.76% | 9,517,400 | -349,500 | -3.7 |
10.45
11.15
10.90
|
|
2 tháng
(2025-10-06) |
-1.15 | -9.35% | 31,601,400 | -1,682,600 | -17.8 |
9.85
12.30
10.90
|
|
3 tháng
(2025-09-08) |
-2.20 | -16.48% | 46,420,000 | -2,021,800 | -22.3 |
9.85
13.35
10.90
|
|
6 tháng
(2025-06-09) |
-3.40 | -23.37% | 230,576,400 | -16,635,700 | -251.0 |
9.85
17.60
10.90
|
|
12 tháng
(2024-12-10) |
-4.01 | -26.45% | 338,379,300 | -12,335,715 | -158.0 |
9.85
17.60
10.90
|
|
24 tháng
(2023-12-18) |
-0.04 | -0.37% | 538,359,700 | -15,130,311 | -204.1 |
9.85
17.60
10.90
|
|
36 tháng
(2022-12-21) |
0.85 | 8.24% | 720,502,800 | -11,441,768 | -149.8 |
9.59
17.60
10.90
|
|
60 tháng
(2020-12-31) |
3.52 | 46.22% | 1,092,533,030 | -8,986,514 | -49.3 |
7.26
20.83
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
10.55
|
624,900 | 10.89 | 10.97 | 10.44 | 48,600 | 149,900 | -2.1 | |
| 12/07/2021 |
10.89
|
755,900 | 11.71 | 11.71 | 10.89 | 57,000 | 117,400 | -1.3 | |
| 09/07/2021 |
11.71
|
669,000 | 12.31 | 12.31 | 11.65 | 12,100 | 9,100 | 0.1 | |
| 08/07/2021 |
12.31
|
352,800 | 12.55 | 12.58 | 12.13 | 48,600 | 35,300 | -0.5 | |
| 07/07/2021 |
12.55
|
492,600 | 12.87 | 12.87 | 12.13 | 34,700 | 9,100 | 0.6 | |
| 06/07/2021 |
12.87
|
1,259,600 | 12.81 | 13.29 | 12.81 | 8,200 | 33,500 | -0.6 | |
| 05/07/2021 |
12.81
|
999,300 | 12.34 | 12.81 | 11.94 | 171,100 | 56,800 | 3.0 | |
| 02/07/2021 |
12.34
|
520,300 | 12.50 | 12.55 | 12.29 | 5,200 | 13,300 | -0.2 | |
| 01/07/2021 |
12.50
|
423,000 | 12.34 | 12.66 | 12.31 | 3,900 | 37,900 | -0.8 | |
| 30/06/2021 |
12.34
|
754,500 | 12.39 | 12.71 | 12.00 | 17,700 | 14,500 | 0.1 | |
| 29/06/2021 |
12.39
|
703,100 | 12.66 | 12.71 | 12.34 | 16,900 | 33,600 | -0.4 | |
| 28/06/2021 |
12.66
|
323,100 | 12.84 | 13.08 | 12.66 | 2,500 | 10,300 | -0.2 | |
| 25/06/2021 |
12.84
|
199,100 | 12.66 | 13.02 | 12.60 | 1,700 | 13,200 | -0.3 | |
| 24/06/2021 |
12.66
|
234,000 | 12.79 | 13.39 | 12.47 | 1,500 | 9,600 | -0.2 | |
| 23/06/2021 |
12.79
|
395,000 | 13.02 | 13.02 | 12.66 | 11,000 | 2,600 | 0.2 | |
| 22/06/2021 |
13.02
|
583,700 | 13.24 | 13.55 | 12.89 | 21,000 | 22,300 | -0.0 | |
| 21/06/2021 |
13.24
|
494,000 | 13.82 | 13.82 | 13.18 | 5,700 | 1,100 | 0.1 | |
| 18/06/2021 |
13.82
|
381,700 | 13.97 | 14.18 | 13.71 | 13,500 | 26,600 | -0.3 | |
| 17/06/2021 |
13.97
|
568,900 | 13.55 | 14.24 | 13.34 | 0 | 13,000 | -0.3 | |
| 16/06/2021 |
13.55
|
847,900 | 13.13 | 13.60 | 12.76 | 229,900 | 19,300 | 5.3 | |
| 15/06/2021 |
13.13
|
503,600 | 13.13 | 13.50 | 13.08 | 3,600 | 17,700 | -0.4 | |
| 14/06/2021 |
13.13
|
828,000 | 12.63 | 13.29 | 12.63 | 33,100 | 700 | 0.8 | |
| 11/06/2021 |
12.63
|
253,100 | 12.63 | 12.76 | 12.34 | 200 | 2,900 | -0.1 | |
| 10/06/2021 |
12.63
|
331,000 | 12.21 | 12.68 | 11.97 | 21,300 | 14,100 | 0.2 | |
| 09/06/2021 |
12.21
|
604,500 | 12.02 | 12.63 | 11.26 | 35,100 | 1,200 | 0.8 | |
| 08/06/2021 |
12.02
|
813,300 | 12.92 | 13.08 | 12.02 | 6,100 | 24,400 | -0.4 | |
| 07/06/2021 |
12.92
|
290,000 | 13.47 | 13.47 | 12.66 | 4,600 | 37,100 | -0.8 | |
| 04/06/2021 |
13.47
|
541,900 | 13.50 | 13.97 | 13.45 | 16,800 | 7,100 | 0.3 | |
| 03/06/2021 |
13.50
|
913,500 | 12.84 | 13.60 | 12.34 | 42,900 | 8,600 | 0.8 | |
| 02/06/2021 |
12.84
|
809,400 | 13.37 | 13.37 | 12.73 | 202,500 | 6,500 | 4.8 | |
| 01/06/2021 |
13.37
|
705,000 | 14.08 | 14.08 | 13.37 | 159,800 | 21,800 | 3.5 | |
| 31/05/2021 |
14.08
|
768,200 | 14.63 | 14.66 | 13.92 | 214,100 | 67,600 | 3.9 | |
| 28/05/2021 |
14.63
|
881,300 | 14.03 | 14.98 | 14.13 | 25,300 | 5,100 | 0.5 | |
| 27/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 27/05/2021 |
14.03
|
1,076,800 | 13.16 | 14.08 | 13.60 | 144,300 | 26,500 | 3.1 | |
| 26/05/2021 |
13.16
|
846,700 | 13.10 | 13.59 | 12.86 | 277,000 | 9,700 | 8.7 | |
| 25/05/2021 |
13.10
|
894,700 | 13.34 | 13.34 | 12.86 | 332,200 | 11,900 | 10.3 | |
| 24/05/2021 |
13.34
|
983,100 | 12.88 | 13.73 | 12.98 | 290,800 | 19,800 | 8.9 | |
| 21/05/2021 |
12.88
|
1,313,900 | 12.05 | 12.88 | 12.21 | 286,100 | 37,000 | 7.9 | |
| 20/05/2021 |
12.05
|
1,334,600 | 11.28 | 12.05 | 11.28 | 57,100 | 6,500 | 1.5 | |
| 19/05/2021 |
11.28
|
466,000 | 11.48 | 11.48 | 11.19 | 25,300 | 22,100 | 0.1 | |
| 18/05/2021 |
11.48
|
648,900 | 11.46 | 11.68 | 11.40 | 140,100 | 3,000 | 3.9 | |
| 17/05/2021 |
11.46
|
1,002,700 | 10.81 | 11.56 | 11.03 | 4,000 | 6,100 | -0.1 | |
| 14/05/2021 |
10.81
|
604,900 | 10.79 | 11.19 | 10.79 | 39,200 | 20,000 | 0.5 | |
| 13/05/2021 |
10.79
|
706,200 | 11.26 | 11.36 | 10.75 | 47,200 | 14,900 | 0.9 | |
| 12/05/2021 |
11.26
|
598,000 | 11.24 | 11.42 | 10.99 | 79,400 | 3,200 | 2.1 | |
| 11/05/2021 |
11.24
|
635,900 | 11.40 | 11.64 | 11.09 | 13,200 | 26,400 | -0.4 | |
| 10/05/2021 |
11.40
|
869,900 | 10.67 | 11.40 | 10.61 | 22,100 | 7,900 | 0.4 | |
| 07/05/2021 |
10.67
|
1,153,400 | 10.22 | 10.89 | 10.06 | 41,600 | 0 | 1.1 | |
| 06/05/2021 |
10.22
|
697,600 | 10.36 | 10.49 | 10.20 | 6,100 | 2,100 | 0.1 | |
| 05/05/2021 |
10.36
|
776,100 | 10.55 | 10.71 | 10.34 | 18,900 | 8,000 | 0.3 | |
| 04/05/2021 |
10.55
|
777,300 | 10.30 | 10.57 | 9.86 | 16,400 | 7,000 | 0.2 | |
| 29/04/2021 |
10.30
|
406,600 | 10.24 | 10.67 | 10.12 | 200 | 11,000 | -0.3 | |
| 28/04/2021 |
10.24
|
1,534,200 | 9.57 | 10.24 | 9.65 | 54,700 | 2,000 | 1.3 | |
| 27/04/2021 |
9.57
|
306,000 | 9.65 | 9.73 | 9.33 | 20,700 | 4,800 | 0.4 | |
| 26/04/2021 |
9.65
|
654,600 | 10.02 | 10.06 | 9.65 | 116,000 | 19,700 | 2.3 | |
| 23/04/2021 |
10.02
|
496,700 | 9.98 | 10.06 | 9.61 | 35,300 | 10,900 | 0.6 | |
| 22/04/2021 |
9.98
|
1,012,600 | 9.80 | 10.34 | 9.92 | 42,400 | 14,700 | 0.7 | |
| 20/04/2021 |
9.80
|
1,287,200 | 9.17 | 9.80 | 9.29 | 8,400 | 4,800 | 0.1 | |
| 19/04/2021 |
9.17
|
304,700 | 8.92 | 9.17 | 8.88 | 20,500 | 8,300 | 0.3 | |
| 16/04/2021 |
8.92
|
332,100 | 9.09 | 9.09 | 8.82 | 22,500 | 9,000 | 0.3 | |
| 15/04/2021 |
9.09
|
307,900 | 9.25 | 9.33 | 9.09 | 7,200 | 13,800 | -0.1 | |
| 14/04/2021 |
9.25
|
343,800 | 9.21 | 9.29 | 9.00 | 11,900 | 9,800 | 0.1 | |
| 13/04/2021 |
9.21
|
437,400 | 9.37 | 9.53 | 9.13 | 7,000 | 16,800 | -0.2 | |
| 12/04/2021 |
9.37
|
1,030,100 | 9.25 | 9.41 | 9.25 | 4,900 | 1,800 | 0.1 | |
| 09/04/2021 |
9.25
|
446,600 | 9.11 | 9.37 | 9.05 | 2,500 | 0 | 0.1 | |
| 08/04/2021 |
9.11
|
313,400 | 9.09 | 9.21 | 8.98 | 18,800 | 5,100 | 0.3 | |
| 07/04/2021 |
9.09
|
691,300 | 8.78 | 9.11 | 8.78 | 4,300 | 600 | 0.1 | |
| 06/04/2021 |
8.78
|
166,900 | 8.68 | 8.80 | 8.64 | 3,400 | 5,700 | -0.0 | |
| 05/04/2021 |
8.68
|
364,500 | 8.68 | 8.80 | 8.62 | 3,000 | 86,500 | -1.8 | |
| 02/04/2021 |
8.68
|
402,700 | 8.72 | 8.84 | 8.64 | 6,700 | 107,700 | -2.2 | |
| 01/04/2021 |
8.72
|
290,700 | 8.60 | 8.80 | 8.62 | 13,200 | 69,300 | -1.2 | |
| 31/03/2021 |
8.60
|
320,800 | 8.84 | 8.84 | 8.60 | 0 | 10,700 | -0.2 | |
| 30/03/2021 |
8.84
|
320,800 | 8.84 | 8.96 | 8.76 | 900 | 6,700 | -0.1 | |
| 29/03/2021 |
8.84
|
268,500 | 8.72 | 8.96 | 8.72 | 10,100 | 300 | 0.2 | |
| 26/03/2021 |
8.72
|
350,700 | 8.78 | 8.88 | 8.32 | 14,000 | 1,100 | 0.3 | |
| 25/03/2021 |
8.78
|
521,900 | 8.88 | 8.88 | 8.52 | 11,900 | 13,000 | -0.0 | |
| 24/03/2021 |
8.88
|
464,600 | 9.27 | 9.27 | 8.64 | 3,500 | 8,500 | -0.1 | |
| 23/03/2021 |
9.27
|
330,100 | 9.41 | 9.41 | 9.21 | 300 | 12,000 | -0.3 | |
| 22/03/2021 |
9.41
|
526,400 | 9.29 | 9.59 | 9.21 | 2,400 | 3,200 | -0.0 | |
| 19/03/2021 |
9.29
|
217,400 | 9.41 | 9.43 | 9.23 | 1,600 | 6,800 | -0.1 | |
| 18/03/2021 |
9.41
|
423,100 | 9.49 | 9.61 | 9.29 | 0 | 8,000 | -0.2 | |
| 17/03/2021 |
9.49
|
448,000 | 9.31 | 9.49 | 9.15 | 167,100 | 5,100 | 3.7 | |
| 16/03/2021 |
9.31
|
346,200 | 9.41 | 9.45 | 9.23 | 3,900 | 0 | 0.1 | |
| 15/03/2021 |
9.41
|
394,500 | 9.13 | 9.49 | 9.17 | 57,700 | 900 | 1.3 | |
| 12/03/2021 |
9.13
|
564,200 | 9.25 | 9.33 | 9.13 | 2,300 | 14,000 | -0.3 | |
| 11/03/2021 |
9.25
|
397,800 | 9.41 | 9.45 | 9.23 | 1,200 | 10,900 | -0.2 | |
| 10/03/2021 |
9.41
|
393,800 | 9.45 | 9.61 | 9.17 | 10,500 | 18,400 | -0.2 | |
| 09/03/2021 |
9.45
|
1,242,600 | 8.88 | 9.49 | 8.76 | 22,900 | 26,600 | -0.1 | |
| 08/03/2021 |
8.88
|
551,400 | 8.80 | 9.00 | 8.44 | 117,100 | 8,200 | 2.4 | |
| 05/03/2021 |
8.80
|
389,100 | 8.68 | 8.84 | 8.44 | 34,400 | 12,300 | 0.5 | |
| 04/03/2021 |
8.68
|
573,900 | 8.92 | 8.96 | 8.48 | 3,000 | 5,900 | -0.1 | |
| 03/03/2021 |
8.92
|
776,400 | 8.72 | 9.02 | 8.86 | 24,600 | 3,800 | 0.5 | |
| 02/03/2021 |
8.72
|
753,200 | 8.40 | 8.82 | 8.52 | 128,700 | 14,800 | 2.5 | |
| 01/03/2021 |
8.40
|
246,900 | 8.19 | 8.44 | 8.29 | 2,400 | 4,900 | -0.1 | |
| 26/02/2021 |
8.19
|
525,000 | 7.95 | 8.32 | 7.79 | 12,300 | 2,000 | 0.2 | |
| 25/02/2021 |
7.95
|
545,400 | 7.91 | 8.05 | 7.79 | 100,000 | 10,000 | 1.8 | |
| 24/02/2021 |
7.91
|
300,700 | 8.01 | 8.11 | 7.87 | 100,000 | 5,000 | 1.9 | |
| 23/02/2021 |
8.01
|
285,400 | 8.15 | 8.15 | 7.97 | 3,300 | 9,400 | -0.1 | |
| 22/02/2021 |
8.15
|
296,100 | 8.21 | 8.25 | 7.99 | 0 | 17,500 | -0.4 | |
| 19/02/2021 |
8.21
|
347,400 | 8.23 | 8.36 | 8.03 | 57,800 | 500 | 1.2 | |