| 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) |
-0.50 | -11.11% | 10,741,400 | 10,700 | 0.1 |
3.70
4.50
4
|
|
2 tháng
(2026-01-19) |
-0.70 | -14.89% | 20,801,300 | -106,000 | -0.5 |
3.70
4.90
4
|
|
3 tháng
(2025-12-18) |
-1.10 | -21.57% | 32,518,500 | -103,200 | -0.4 |
3.70
5.30
4
|
|
6 tháng
(2025-09-19) |
-2.90 | -42.03% | 91,934,800 | -538,100 | -3.3 |
3.70
7.30
4
|
|
12 tháng
(2025-03-24) |
-1.30 | -24.53% | 342,289,200 | -219,595 | -0.7 |
3.60
8.40
4
|
|
24 tháng
(2024-03-28) |
-2.10 | -34.43% | 669,651,404 | -587,244 | -4.4 |
3.60
8.40
4
|
|
36 tháng
(2023-04-03) |
-5.30 | -56.99% | 1,364,626,120 | -362,820 | -4.6 |
3.60
15.30
4
|
|
60 tháng
(2021-04-13) |
-4.53 | -53.09% | 2,134,421,083 | -1,925,624 | -55.1 |
3.60
42.38
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/10/2021 |
22.04
|
1,392,500 | 21.08 | 22.32 | 21.08 | 6,000 | 30,500 | -0.9 | |
| 14/10/2021 |
21.08
|
1,624,400 | 19.49 | 21.13 | 19.44 | 200 | 36,500 | -1.3 | |
| 13/10/2021 |
19.49
|
786,300 | 19.55 | 19.66 | 19.44 | 0 | 13,600 | -0.5 | |
| 12/10/2021 |
19.55
|
1,189,500 | 19.72 | 19.78 | 19.44 | 0 | 0 | 0 | |
| 11/10/2021 |
19.72
|
916,400 | 19.66 | 20.00 | 19.55 | 0 | 5,100 | -0.2 | |
| 08/10/2021 |
19.66
|
1,669,900 | 19.78 | 20.23 | 17.80 | 4,100 | 10,500 | -0.2 | |
| 07/10/2021 |
19.78
|
945,233 | 19.95 | 20.74 | 19.78 | 0 | 10,000 | -0.4 | |
| 06/10/2021 |
19.95
|
1,078,600 | 19.55 | 20.06 | 19.55 | 0 | 60,100 | -2.1 | |
| 05/10/2021 |
19.55
|
1,459,562 | 19.83 | 19.83 | 19.44 | 0 | 21,000 | -0.7 | |
| 04/10/2021 |
19.83
|
1,373,334 | 19.83 | 20.79 | 19.49 | 8,000 | 9,000 | -0.0 | |
| 01/10/2021 |
19.83
|
1,501,252 | 19.66 | 20.23 | 19.21 | 900 | 70,000 | -2.4 | |
| 30/09/2021 |
19.66
|
1,890,045 | 19.61 | 20.57 | 19.61 | 29,100 | 10,000 | 0.7 | |
| 29/09/2021 |
19.61
|
1,481,258 | 18.99 | 19.78 | 18.14 | 0 | 80,000 | -2.8 | |
| 28/09/2021 |
18.99
|
1,896,266 | 17.52 | 19.10 | 17.40 | 3,200 | 20,000 | -0.6 | |
| 27/09/2021 |
17.52
|
1,114,909 | 17.80 | 18.14 | 17.29 | 0 | 0 | 0 | |
| 24/09/2021 |
17.80
|
1,574,542 | 17.35 | 18.08 | 16.67 | 0 | 0 | 0 | |
| 23/09/2021 |
17.35
|
1,084,603 | 17.97 | 18.36 | 17.12 | 4,000 | 10,000 | -0.2 | |
| 22/09/2021 |
17.97
|
1,431,735 | 17.23 | 18.59 | 17.23 | 19,100 | 50,000 | -1.0 | |
| 21/09/2021 |
17.23
|
2,507,678 | 15.76 | 17.29 | 14.86 | 0 | 23,300 | -0.7 | |
| 20/09/2021 |
15.76
|
1,187,104 | 15.93 | 16.50 | 15.60 | 5,600 | 20,900 | -0.4 | |
| 17/09/2021 |
15.93
|
2,534,606 | 15.03 | 16.39 | 15.09 | 2,700 | 41,200 | -1.1 | |
| 16/09/2021 |
15.03
|
2,404,257 | 13.73 | 15.09 | 13.73 | 0 | 40,000 | -1.1 | |
| 15/09/2021 |
13.73
|
1,053,071 | 13.22 | 14.24 | 13.11 | 5,700 | 10,100 | -0.1 | |
| 14/09/2021 |
13.22
|
791,456 | 13.56 | 13.62 | 12.43 | 0 | 35 | -0.0 | |
| 13/09/2021 |
13.56
|
1,046,300 | 13.90 | 13.96 | 13.50 | 2,000 | 0 | 0 | |
| 10/09/2021 |
13.90
|
1,152,124 | 13.79 | 14.35 | 13.67 | 17,300 | 0 | 0.4 | |
| 09/09/2021 |
13.79
|
1,161,802 | 12.71 | 13.96 | 12.83 | 35 | 0 | 0.0 | |
| 08/09/2021 |
12.71
|
1,191,795 | 12.54 | 12.88 | 12.09 | 4,000 | 0 | 0.1 | |
| 07/09/2021 |
12.54
|
3,918,438 | 13.67 | 13.73 | 12.54 | 1,900 | 1,900 | -0.0 | |
| 06/09/2021 |
13.67
|
1,718,898 | 13.90 | 14.41 | 13.45 | 19,100 | 60,000 | -1.0 | |
| 01/09/2021 |
13.90
|
913,234 | 13.67 | 14.01 | 13.45 | 4,100 | 80,100 | -1.9 | |
| 31/08/2021 |
13.67
|
1,817,620 | 13.73 | 14.35 | 13.34 | 6,400 | 49,700 | -1.1 | |
| 30/08/2021 |
13.73
|
1,988,787 | 12.77 | 13.79 | 12.77 | 40,200 | 184,300 | -3.4 | |
| 27/08/2021 |
12.77
|
1,706,600 | 11.98 | 13.00 | 11.64 | 0 | 0 | 0 | |
| 26/08/2021 |
11.98
|
1,453,325 | 11.81 | 12.15 | 11.58 | 0 | 0 | 0 | |
| 25/08/2021 |
11.81
|
1,156,352 | 11.87 | 11.87 | 11.36 | 0 | 1,400 | -0.0 | |
| 24/08/2021 |
11.87
|
2,161,132 | 11.64 | 12.43 | 11.24 | 24,300 | 0 | 0.5 | |
| 23/08/2021 |
11.64
|
3,261,585 | 10.62 | 11.64 | 10.34 | 0 | 0 | 0 | |
| 20/08/2021 |
10.62
|
2,657,500 | 10.91 | 11.19 | 10.06 | 0 | 0 | 0 | |
| 19/08/2021 |
10.91
|
1,095,300 | 10.74 | 11.07 | 10.68 | 0 | 0 | 0 | |
| 18/08/2021 |
10.74
|
1,470,000 | 10.40 | 10.85 | 10.40 | 0 | 20,000 | -0.4 | |
| 17/08/2021 |
10.40
|
2,348,900 | 10.79 | 10.91 | 10.34 | 200 | 139,000 | -2.6 | |
| 16/08/2021 |
10.79
|
1,699,100 | 10.45 | 11.13 | 9.55 | 0 | 220 | -0.0 | |
| 13/08/2021 |
10.45
|
1,848,928 | 10.11 | 10.74 | 9.94 | 0 | 0 | 0 | |
| 12/08/2021 |
10.11
|
3,525,669 | 9.32 | 10.23 | 9.10 | 200 | 0 | 0.0 | |
| 11/08/2021 |
9.32
|
2,015,247 | 9.61 | 9.61 | 9.32 | 159,000 | 0 | 2.7 | |
| 10/08/2021 |
9.61
|
2,207,941 | 9.55 | 9.78 | 9.32 | 0 | 0 | 0 | |
| 09/08/2021 |
9.55
|
2,528,056 | 9.04 | 9.61 | 8.98 | 0 | 3,000 | -0.0 | |
| 06/08/2021 |
9.04
|
3,024,300 | 8.65 | 9.32 | 8.65 | 0 | 10,000 | -0.2 | |
| 05/08/2021 |
8.65
|
937,200 | 8.65 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 04/08/2021 |
8.65
|
1,666,544 | 8.31 | 8.76 | 8.19 | 0 | 0 | 0 | |
| 03/08/2021 |
8.31
|
455,900 | 8.36 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 02/08/2021 |
8.36
|
1,221,000 | 8.14 | 8.53 | 7.91 | 0 | 0 | 0 | |
| 30/07/2021 |
8.14
|
631,300 | 8.31 | 8.36 | 8.02 | 0 | 0 | 0 | |
| 29/07/2021 |
8.31
|
1,119,300 | 7.91 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 28/07/2021 |
7.91
|
388,196 | 7.57 | 7.97 | 7.52 | 0 | 0 | 0 | |
| 27/07/2021 |
7.57
|
152,725 | 7.57 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 26/07/2021 |
7.57
|
205,923 | 7.57 | 7.57 | 7.35 | 0 | 0 | 0 | |
| 23/07/2021 |
7.57
|
227,135 | 7.74 | 7.74 | 7.52 | 0 | 0 | 0 | |
| 22/07/2021 |
7.74
|
240,773 | 7.57 | 7.80 | 7.46 | 0 | 0 | 0 | |
| 21/07/2021 |
7.57
|
274,513 | 7.52 | 7.68 | 7.46 | 0 | 1,800 | -0.0 | |
| 20/07/2021 |
7.52
|
349,372 | 7.35 | 7.52 | 7.12 | 0 | 0 | 0 | |
| 19/07/2021 |
7.35
|
436,104 | 7.74 | 7.74 | 7.29 | 0 | 0 | 0 | |
| 16/07/2021 |
7.74
|
156,000 | 7.74 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 15/07/2021 |
7.74
|
105,950 | 7.63 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 14/07/2021 |
7.63
|
320,442 | 7.63 | 7.91 | 7.46 | 500 | 0 | 0.0 | |
| 13/07/2021 |
7.63
|
354,500 | 7.57 | 7.74 | 7.35 | 300 | 0 | 0.0 | |
| 12/07/2021 |
7.57
|
847,026 | 8.02 | 8.02 | 7.29 | 0 | 0 | 0 | |
| 09/07/2021 |
8.02
|
408,140 | 8.02 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 08/07/2021 |
8.02
|
267,320 | 8.08 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 07/07/2021 |
8.08
|
723,271 | 8.14 | 8.19 | 7.91 | 0 | 0 | 0 | |
| 06/07/2021 |
8.14
|
690,268 | 8.36 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 05/07/2021 |
8.36
|
564,940 | 8.48 | 8.53 | 8.36 | 0 | 0 | 0 | |
| 02/07/2021 |
8.48
|
405,835 | 8.59 | 8.76 | 8.48 | 10,000 | 0 | 0.2 | |
| 01/07/2021 |
8.59
|
809,340 | 8.59 | 8.93 | 8.48 | 0 | 0 | 0 | |
| 30/06/2021 |
8.59
|
356,550 | 8.53 | 8.59 | 8.53 | 0 | 0 | 0 | |
| 29/06/2021 |
8.53
|
466,900 | 8.65 | 8.70 | 8.53 | 200 | 100 | 0.0 | |
| 28/06/2021 |
8.65
|
576,174 | 8.48 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 25/06/2021 |
8.48
|
1,186,840 | 8.76 | 8.76 | 8.42 | 0 | 0 | 0 | |
| 24/06/2021 |
8.76
|
433,971 | 8.76 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 23/06/2021 |
8.76
|
441,900 | 8.93 | 9.15 | 8.70 | 0 | 0 | 0 | |
| 22/06/2021 |
8.93
|
2,904,830 | 8.53 | 9.32 | 8.48 | 0 | 0 | 0 | |
| 21/06/2021 |
8.53
|
485,121 | 8.53 | 8.59 | 8.42 | 0 | 1,000 | -0.0 | |
| 18/06/2021 |
8.53
|
459,340 | 8.42 | 8.65 | 8.42 | 0 | 0 | 0 | |
| 17/06/2021 |
8.42
|
348,600 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 16/06/2021 |
8.48
|
274,270 | 8.59 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 15/06/2021 |
8.59
|
790,910 | 8.36 | 8.93 | 8.25 | 0 | 0 | 0 | |
| 14/06/2021 |
8.36
|
608,947 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 11/06/2021 |
8.42
|
488,972 | 8.42 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 10/06/2021 |
8.42
|
576,090 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
| 09/06/2021 |
8.53
|
507,660 | 8.48 | 8.81 | 8.36 | 0 | 800 | -0.0 | |
| 08/06/2021 |
8.48
|
1,151,647 | 8.93 | 9.10 | 8.48 | 500 | 0 | 0.0 | |
| 07/06/2021 |
8.93
|
1,706,830 | 8.19 | 8.98 | 8.08 | 3,000 | 0 | 0.0 | |
| 04/06/2021 |
8.19
|
663,211 | 8.19 | 8.25 | 7.97 | 700 | 0 | 0.0 | |
| 03/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2021 |
8.19
|
1,004,410 | 7.91 | 8.70 | 8.02 | 20,000 | 0 | 0.3 | |
| 02/06/2021 |
7.91
|
703,800 | 8.01 | 8.12 | 7.71 | 1,000 | 0 | 0.0 | |
| 01/06/2021 |
8.01
|
1,019,298 | 8.06 | 8.48 | 7.81 | 20,000 | 0 | 0.3 | |
| 31/05/2021 |
8.06
|
1,215,155 | 7.45 | 8.12 | 7.40 | 0 | 0 | 0 | |
| 28/05/2021 |
7.45
|
595,579 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 27/05/2021 |
7.29
|
610,511 | 7.40 | 7.45 | 7.24 | 0 | 0 | 0 | |