| 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) |
-0.20 | -0.68% | 59,363,200 | -2,953,100 | -85.4 |
28.30
30.50
28.80
|
|
2 tháng
(2025-10-06) |
-6.20 | -17.42% | 198,305,300 | -4,138,400 | -125.9 |
28
35.60
28.80
|
|
3 tháng
(2025-09-08) |
-3.27 | -10% | 350,962,900 | -5,866,800 | -189.2 |
28
35.60
28.80
|
|
6 tháng
(2025-06-09) |
6.03 | 25.78% | 843,026,400 | -11,118,375 | -336.6 |
23.11
38.61
28.80
|
|
12 tháng
(2024-12-10) |
3.49 | 13.46% | 1,278,372,886 | -15,169,642 | -450.4 |
19.52
38.61
28.80
|
|
24 tháng
(2023-12-18) |
12.97 | 78.93% | 2,218,606,740 | -5,124,990 | -125.1 |
16.43
38.61
28.80
|
|
36 tháng
(2022-12-21) |
20.92 | 246.85% | 3,096,707,293 | -6,094,134 | -142.9 |
7.63
38.61
28.80
|
|
60 tháng
(2020-12-31) |
23.34 | 384.79% | 4,019,964,505 | -4,465,366 | -97.4 |
5.77
38.61
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/07/2021 |
15.01
|
2,136,280 | 14.51 | 15.01 | 14.41 | 1,200 | 500 | 0.0 | |
| 12/07/2021 |
14.51
|
4,638,005 | 16.01 | 16.01 | 14.41 | 205,520 | 40,800 | 4.8 | |
| 09/07/2021 |
16.01
|
3,339,545 | 16.96 | 17.26 | 15.31 | 200,300 | 100 | 6.8 | |
| 08/07/2021 |
16.96
|
2,063,908 | 16.51 | 16.96 | 16.46 | 300,000 | 13,300 | 9.6 | |
| 07/07/2021 |
16.51
|
3,202,471 | 15.71 | 16.51 | 14.51 | 305,600 | 3,500 | 9.7 | |
| 06/07/2021 |
15.71
|
4,459,236 | 17.41 | 18.11 | 15.71 | 6,100 | 9,500 | -0.1 | |
| 05/07/2021 |
17.41
|
2,909,425 | 17.86 | 17.91 | 16.76 | 700 | 0 | 0.0 | |
| 02/07/2021 |
17.86
|
3,140,482 | 17.26 | 18.26 | 17.26 | 8,000 | 2,600 | 0.2 | |
| 01/07/2021 |
17.26
|
5,455,655 | 15.71 | 17.26 | 15.71 | 61,800 | 10,500 | 1.7 | |
| 30/06/2021 |
15.71
|
2,164,883 | 15.51 | 15.76 | 15.36 | 0 | 0 | 0 | |
| 29/06/2021 |
15.51
|
2,661,336 | 15.56 | 16.01 | 15.26 | 0 | 3,000 | -0.1 | |
| 28/06/2021 |
15.56
|
1,934,138 | 15.46 | 16.01 | 15.46 | 10,500 | 10,000 | 0.0 | |
| 25/06/2021 |
15.46
|
3,744,074 | 14.61 | 15.51 | 14.56 | 0 | 1,100 | -0.0 | |
| 24/06/2021 |
14.61
|
1,934,488 | 14.56 | 14.81 | 14.41 | 0 | 40 | -0.0 | |
| 23/06/2021 |
14.56
|
2,006,397 | 14.36 | 14.91 | 14.36 | 0 | 0 | 0 | |
| 22/06/2021 |
14.36
|
1,584,814 | 14.31 | 14.61 | 14.26 | 0 | 2,100 | -0.1 | |
| 21/06/2021 |
14.31
|
1,574,375 | 14.76 | 14.86 | 14.31 | 300 | 0 | 0.0 | |
| 18/06/2021 |
14.76
|
1,961,282 | 14.66 | 14.96 | 14.61 | 3,400 | 3,300 | 0.0 | |
| 17/06/2021 |
14.66
|
3,121,300 | 14.56 | 14.76 | 13.16 | 1,000 | 12,800 | -0.3 | |
| 16/06/2021 |
14.56
|
2,670,661 | 15.11 | 15.41 | 14.46 | 0 | 2,000 | -0.1 | |
| 15/06/2021 |
15.11
|
2,965,574 | 14.96 | 15.51 | 14.76 | 200 | 3,400 | -0.1 | |
| 14/06/2021 |
14.96
|
5,069,957 | 14.01 | 15.26 | 13.81 | 9,300 | 57,500 | -1.4 | |
| 11/06/2021 |
14.01
|
2,167,347 | 13.61 | 14.41 | 13.36 | 2,500 | 8,000 | -0.2 | |
| 10/06/2021 |
13.61
|
1,454,827 | 13.96 | 14.11 | 13.46 | 3,000 | 2,800 | 0.0 | |
| 09/06/2021 |
13.96
|
2,979,284 | 12.76 | 14.01 | 12.36 | 3,000 | 900 | 0.1 | |
| 08/06/2021 |
12.76
|
3,770,785 | 14.11 | 14.51 | 12.71 | 5,300 | 0 | 0.1 | |
| 07/06/2021 |
14.11
|
4,265,206 | 15.51 | 15.51 | 13.96 | 5,200 | 7,700 | -0.1 | |
| 04/06/2021 |
15.51
|
2,597,889 | 15.76 | 16.01 | 15.26 | 9,634 | 40,700 | -1.0 | |
| 03/06/2021 |
15.76
|
2,883,668 | 14.66 | 16.11 | 14.61 | 3,100 | 13,940 | -0.4 | |
| 02/06/2021 |
14.66
|
3,798,587 | 14.01 | 14.66 | 13.51 | 4,400 | 10,400 | -0.2 | |
| 01/06/2021 |
14.01
|
3,277,706 | 13.56 | 14.51 | 13.61 | 102,300 | 0 | 2.9 | |
| 31/05/2021 |
13.56
|
3,576,935 | 12.36 | 13.56 | 12.36 | 14,200 | 100 | 0.4 | |
| 28/05/2021 |
12.36
|
2,612,255 | 12.06 | 12.41 | 11.91 | 200 | 0 | 0.0 | |
| 27/05/2021 |
12.06
|
1,958,624 | 12.36 | 12.51 | 11.75 | 0 | 0 | 0 | |
| 26/05/2021 |
12.36
|
2,106,300 | 12.01 | 12.41 | 11.80 | 200 | 0 | 0.0 | |
| 25/05/2021 |
12.01
|
2,367,400 | 11.75 | 12.06 | 11.60 | 1,900 | 0 | 0.0 | |
| 24/05/2021 |
11.75
|
1,786,957 | 11.91 | 11.96 | 11.60 | 0 | 4,800 | -0.1 | |
| 21/05/2021 |
11.91
|
2,321,832 | 12.26 | 12.46 | 11.80 | 0 | 8,200 | -0.2 | |
| 20/05/2021 |
12.26
|
2,520,069 | 11.50 | 12.61 | 11.30 | 0 | 0 | 0 | |
| 19/05/2021 |
11.50
|
2,318,585 | 11.60 | 11.60 | 11.15 | 0 | 2,000 | -0.0 | |
| 18/05/2021 |
11.60
|
4,266,979 | 10.80 | 11.85 | 11.30 | 500 | 69,200 | -1.6 | |
| 17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43) | |||||||||
| 17/05/2021 |
10.80
|
436,477 | 9.85 | 10.80 | 10.25 | 0 | 0 | 0 | |
| 14/05/2021 |
9.85
|
3,497,161 | 9.92 | 10.11 | 9.59 | 8,400 | 0 | 0.2 | |
| 13/05/2021 |
9.92
|
3,743,814 | 9.74 | 10.11 | 9.67 | 100 | 4,900 | -0.1 | |
| 12/05/2021 |
9.74
|
2,654,925 | 9.45 | 9.74 | 9.26 | 2,000 | 0 | 0.1 | |
| 11/05/2021 |
9.45
|
2,457,068 | 9.37 | 9.92 | 9.37 | 69,200 | 20,000 | 1.3 | |
| 10/05/2021 |
9.37
|
4,433,026 | 8.53 | 9.37 | 8.56 | 0 | 1,000 | -0.0 | |
| 07/05/2021 |
8.53
|
1,214,078 | 8.75 | 8.82 | 8.45 | 1,000 | 2,100 | -0.0 | |
| 06/05/2021 |
8.75
|
785,218 | 8.93 | 9.00 | 8.71 | 100 | 0 | 0.0 | |
| 05/05/2021 |
8.93
|
1,691,655 | 8.67 | 9.08 | 8.56 | 3,000 | 6,900 | -0.1 | |
| 04/05/2021 |
8.67
|
957,610 | 8.60 | 8.67 | 8.31 | 200 | 15,000 | -0.3 | |
| 29/04/2021 |
8.60
|
856,459 | 8.45 | 8.60 | 8.42 | 0 | 44,700 | -1.0 | |
| 28/04/2021 |
8.45
|
608,917 | 8.38 | 8.60 | 8.38 | 0 | 0 | 0 | |
| 27/04/2021 |
8.38
|
641,825 | 8.49 | 8.64 | 8.23 | 15,000 | 18,500 | -0.1 | |
| 26/04/2021 |
8.49
|
1,171,798 | 9.00 | 9.00 | 8.45 | 2,400 | 0 | 0.1 | |
| 23/04/2021 |
9.00
|
1,815,584 | 8.27 | 9.00 | 7.50 | 2,200 | 13,900 | -0.3 | |
| 22/04/2021 |
8.27
|
1,540,802 | 9.19 | 9.34 | 8.27 | 0 | 0 | 0 | |
| 20/04/2021 |
9.19
|
1,561,724 | 9.37 | 9.59 | 9.12 | 0 | 1,800 | -0.0 | |
| 19/04/2021 |
9.37
|
1,119,614 | 9.30 | 9.41 | 9.04 | 0 | 0 | 0 | |
| 16/04/2021 |
9.30
|
2,250,493 | 9.30 | 9.37 | 8.60 | 13,500 | 800 | 0.3 | |
| 15/04/2021 |
9.30
|
1,949,216 | 9.56 | 9.67 | 9.23 | 100 | 100 | -0 | |
| 14/04/2021 |
9.56
|
1,482,555 | 9.48 | 9.63 | 9.30 | 0 | 0 | 0 | |
| 13/04/2021 |
9.48
|
2,282,886 | 9.89 | 10.03 | 9.45 | 4,800 | 0 | 0.1 | |
| 12/04/2021 |
9.89
|
2,808,265 | 9.67 | 9.92 | 9.56 | 2,200 | 0 | 0.1 | |
| 09/04/2021 |
9.67
|
1,326,925 | 9.59 | 9.70 | 9.48 | 500 | 0 | 0.0 | |
| 08/04/2021 |
9.59
|
1,734,917 | 9.74 | 9.92 | 9.59 | 5,300 | 0 | 0.1 | |
| 07/04/2021 |
9.74
|
2,915,755 | 9.26 | 9.92 | 9.19 | 0 | 9,400 | -0.2 | |
| 06/04/2021 |
9.26
|
2,964,203 | 9.45 | 9.48 | 9.19 | 700 | 0 | 0.0 | |
| 05/04/2021 |
9.45
|
2,885,481 | 9.19 | 9.52 | 9.19 | 41,500 | 0 | 1.1 | |
| 02/04/2021 |
9.19
|
3,559,458 | 9.08 | 9.56 | 9.04 | 5,200 | 0 | 0.1 | |
| 01/04/2021 |
9.08
|
5,348,463 | 8.27 | 9.08 | 8.27 | 0 | 56,800 | -1.3 | |
| 31/03/2021 |
8.27
|
845,746 | 8.31 | 8.38 | 8.20 | 0 | 0 | 0 | |
| 30/03/2021 |
8.31
|
1,454,450 | 8.23 | 8.31 | 8.09 | 1,000 | 0 | 0.0 | |
| 29/03/2021 |
8.23
|
815,090 | 8.16 | 8.23 | 8.05 | 1,000 | 0 | 0.0 | |
| 26/03/2021 |
8.16
|
1,606,282 | 7.98 | 8.20 | 7.42 | 400 | 1,000 | -0.0 | |
| 25/03/2021 |
7.98
|
1,286,606 | 8.20 | 8.23 | 7.90 | 8,800 | 0 | 0.2 | |
| 24/03/2021 |
8.20
|
2,265,030 | 8.38 | 8.42 | 7.72 | 0 | 0 | 0 | |
| 23/03/2021 |
8.38
|
1,286,675 | 8.53 | 8.60 | 8.27 | 300 | 3,000 | -0.1 | |
| 22/03/2021 |
8.53
|
1,182,269 | 8.56 | 8.67 | 8.49 | 90 | 0 | 0.0 | |
| 19/03/2021 |
8.56
|
1,426,070 | 8.49 | 8.75 | 8.42 | 0 | 0 | 0 | |
| 18/03/2021 |
8.49
|
1,332,817 | 8.34 | 8.78 | 8.38 | 100 | 0 | 0.0 | |
| 17/03/2021 |
8.34
|
1,298,680 | 8.38 | 8.49 | 8.27 | 100 | 0 | 0.0 | |
| 16/03/2021 |
8.38
|
2,323,949 | 8.53 | 8.56 | 8.23 | 2,000 | 0 | 0.0 | |
| 15/03/2021 |
8.53
|
1,544,900 | 8.71 | 8.75 | 8.53 | 1,000 | 1,500 | -0.0 | |
| 12/03/2021 |
8.71
|
1,293,432 | 8.75 | 8.86 | 8.60 | 100 | 0 | 0.0 | |
| 11/03/2021 |
8.75
|
2,150,362 | 8.67 | 8.97 | 8.67 | 2,000 | 0 | 0.0 | |
| 10/03/2021 |
8.67
|
2,020,332 | 8.71 | 8.75 | 8.53 | 0 | 0 | 0 | |
| 09/03/2021 |
8.71
|
1,898,376 | 8.97 | 9.00 | 8.60 | 200 | 0 | 0.0 | |
| 08/03/2021 |
8.97
|
2,852,749 | 8.75 | 9.19 | 8.64 | 0 | 2,300 | -0.1 | |
| 05/03/2021 |
8.75
|
3,890,397 | 8.27 | 8.82 | 8.01 | 42,000 | 3,000 | 0.9 | |
| 04/03/2021 |
8.27
|
2,776,938 | 8.49 | 8.56 | 8.05 | 0 | 10,000 | -0.2 | |
| 03/03/2021 |
8.49
|
2,299,967 | 8.34 | 8.60 | 8.23 | 0 | 66,800 | -1.5 | |
| 02/03/2021 |
8.34
|
1,608,382 | 8.34 | 8.64 | 8.23 | 0 | 300 | -0.0 | |
| 01/03/2021 |
8.34
|
1,914,544 | 8.16 | 8.45 | 8.09 | 3,300 | 12,100 | -0.2 | |
| 26/02/2021 |
8.16
|
1,360,955 | 8.31 | 8.31 | 7.53 | 0 | 0 | 0 | |
| 25/02/2021 |
8.31
|
1,922,400 | 8.09 | 8.45 | 8.01 | 0 | 0 | 0 | |
| 24/02/2021 |
8.09
|
4,573,199 | 7.50 | 8.23 | 7.50 | 13,000 | 37,100 | -0.5 | |
| 23/02/2021 |
7.50
|
1,669,578 | 7.17 | 7.57 | 7.09 | 0 | 0 | 0 | |
| 22/02/2021 |
7.17
|
794,523 | 7.31 | 7.42 | 7.17 | 0 | 0 | 0 | |
| 19/02/2021 |
7.31
|
1,037,100 | 7.31 | 7.42 | 7.02 | 0 | 4,800 | -0.1 | |