| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.40 | -6.35% | 58,800 | -10,700 | 0 |
5.90
6.40
5.90
|
|
2 tháng
(2026-04-20) |
-0.90 | -13.24% | 102,700 | -12,200 | 0 |
5.90
7
5.90
|
|
3 tháng
(2026-03-20) |
-0.90 | -13.24% | 121,900 | -11,900 | -0.0 |
5.90
7
5.90
|
|
6 tháng
(2025-12-22) |
-1.30 | -18.06% | 219,800 | -7,200 | 0.0 |
5.90
7.20
5.90
|
|
12 tháng
(2025-06-23) |
-1.18 | -16.63% | 875,700 | -11,200 | -0.0 |
5.90
8
5.90
|
|
24 tháng
(2024-06-28) |
-2.33 | -28.32% | 2,178,655 | -16,100 | -0.1 |
5.90
8.62
5.90
|
|
36 tháng
(2023-07-04) |
-1.34 | -18.55% | 5,214,537 | -42,274 | -0.3 |
5.90
10.23
5.90
|
|
60 tháng
(2021-07-14) |
-1.40 | -19.18% | 7,853,188 | -154,553 | -1.8 |
4.10
10.23
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/01/2022 |
7.96
|
100 | 8.01 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 12/01/2022 |
8.01
|
1,100 | 8.12 | 8.12 | 7.91 | 0 | 100 | -0.0 | |
| 11/01/2022 |
8.12
|
4,000 | 8.01 | 8.12 | 8.01 | 0 | 500 | -0.0 | |
| 10/01/2022 |
8.01
|
3,000 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 07/01/2022 |
8.07
|
2,800 | 8.12 | 8.12 | 7.91 | 0 | 100 | -0.0 | |
| 06/01/2022 |
8.12
|
5,700 | 7.96 | 8.17 | 8.01 | 0 | 600 | -0.0 | |
| 05/01/2022 |
7.96
|
7,100 | 7.26 | 7.96 | 7.32 | 100 | 0 | 0.0 | |
| 04/01/2022 |
7.26
|
5,400 | 8.07 | 8.07 | 7.26 | 0 | 0 | 0 | |
| 31/12/2021 |
8.07
|
2,200 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 30/12/2021 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 29/12/2021 |
8.12
|
300 | 8.17 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 28/12/2021 |
8.17
|
11,220 | 7.91 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 27/12/2021 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 24/12/2021 |
7.91
|
4,200 | 7.91 | 7.91 | 7.75 | 500 | 3,500 | -0.0 | |
| 23/12/2021 |
7.91
|
1,500 | 8.07 | 8.07 | 7.91 | 300 | 0 | 0.0 | |
| 22/12/2021 |
8.07
|
1,530 | 8.01 | 8.07 | 8.01 | 100 | 0 | 0.0 | |
| 21/12/2021 |
8.01
|
4,400 | 8.17 | 8.17 | 8.01 | 0 | 200 | -0.0 | |
| 20/12/2021 |
8.17
|
2,913 | 8.17 | 8.17 | 8.01 | 0 | 2,600 | -0.0 | |
| 17/12/2021 |
8.17
|
4,147 | 8.17 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 16/12/2021 |
8.17
|
1,700 | 8.17 | 8.17 | 7.96 | 200 | 0 | 0.0 | |
| 15/12/2021 |
8.17
|
2,500 | 8.17 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 14/12/2021 |
8.17
|
9,901 | 8.17 | 8.33 | 8.17 | 400 | 0 | 0.0 | |
| 13/12/2021 |
8.17
|
4,131 | 8.17 | 8.17 | 8.01 | 0 | 1,012 | -0.0 | |
| 10/12/2021 |
8.17
|
900 | 8.12 | 8.17 | 8.12 | 500 | 0 | 0.0 | |
| 09/12/2021 |
8.12
|
2,315 | 8.12 | 8.12 | 8.07 | 0 | 0 | 0 | |
| 08/12/2021 |
8.12
|
2,500 | 8.12 | 8.23 | 7.91 | 0 | 0 | 0 | |
| 07/12/2021 |
8.12
|
6,500 | 8.07 | 8.17 | 8.12 | 0 | 0 | 0 | |
| 06/12/2021 |
8.07
|
9,333 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 03/12/2021 |
8.23
|
5,300 | 8.17 | 8.23 | 8.01 | 0 | 0 | 0 | |
| 02/12/2021 |
8.17
|
5,240 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 01/12/2021 |
8.33
|
5,300 | 8.28 | 8.33 | 8.23 | 0 | 0 | 0 | |
| 30/11/2021 |
8.28
|
5,400 | 8.33 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 29/11/2021 |
8.33
|
11,900 | 8.23 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 26/11/2021 |
8.23
|
8,700 | 8.23 | 8.28 | 8.01 | 2,100 | 0 | 0.0 | |
| 25/11/2021 |
8.23
|
16,200 | 8.23 | 8.33 | 8.23 | 0 | 1,200 | -0.0 | |
| 24/11/2021 |
8.23
|
5,400 | 8.12 | 8.33 | 8.12 | 0 | 0 | 0 | |
| 23/11/2021 |
8.12
|
2,600 | 8.23 | 8.23 | 8.12 | 0 | 0 | 0 | |
| 22/11/2021 |
8.23
|
6,000 | 8.33 | 8.33 | 8.12 | 700 | 0 | 0.0 | |
| 19/11/2021 |
8.33
|
5,500 | 8.17 | 8.33 | 8.17 | 400 | 0 | 0.0 | |
| 18/11/2021 |
8.17
|
4,756 | 8.39 | 8.39 | 8.17 | 0 | 0 | 0 | |
| 17/11/2021 |
8.39
|
6,500 | 8.23 | 8.39 | 8.17 | 0 | 100 | -0.0 | |
| 16/11/2021 |
8.23
|
4,200 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 15/11/2021 |
8.39
|
7,500 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 | |
| 12/11/2021 |
8.39
|
10,012 | 8.39 | 8.39 | 8.23 | 0 | 0 | 0 | |
| 11/11/2021 |
8.39
|
5,800 | 8.39 | 8.49 | 8.39 | 0 | 0 | 0 | |
| 10/11/2021 |
8.39
|
10,700 | 8.23 | 8.39 | 8.23 | 500 | 0 | 0.0 | |
| 09/11/2021 |
8.23
|
3,546 | 8.17 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 08/11/2021 |
8.17
|
8,800 | 8.07 | 8.44 | 8.07 | 0 | 0 | 0 | |
| 05/11/2021 |
8.07
|
10,900 | 8.33 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 04/11/2021 |
8.33
|
2,500 | 8.23 | 8.49 | 8.33 | 0 | 0 | 0 | |
| 03/11/2021 |
8.23
|
27,927 | 8.12 | 8.55 | 8.17 | 0 | 2,200 | -0.0 | |
| 02/11/2021 |
8.12
|
10,800 | 8.01 | 8.12 | 7.96 | 0 | 0 | 0 | |
| 01/11/2021 |
8.01
|
11,500 | 8.01 | 8.07 | 7.96 | 0 | 0 | 0 | |
| 29/10/2021 |
8.01
|
3,917 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 | |
| 28/10/2021 |
8.01
|
5,210 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 27/10/2021 |
7.96
|
11,300 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 26/10/2021 |
7.96
|
12,400 | 8.07 | 8.07 | 7.85 | 0 | 0 | 0 | |
| 25/10/2021 |
8.07
|
17,800 | 7.91 | 8.07 | 7.85 | 300 | 60 | 0.0 | |
| 22/10/2021 |
7.91
|
3,900 | 8.17 | 8.17 | 7.91 | 900 | 1,000 | -0.0 | |
| 21/10/2021 |
8.17
|
600 | 8.07 | 8.17 | 7.85 | 0 | 0 | 0 | |
| 20/10/2021 |
8.07
|
600 | 8.07 | 8.07 | 7.96 | 0 | 0 | 0 | |
| 19/10/2021 |
8.07
|
1,600 | 8.01 | 8.07 | 7.96 | 600 | 0 | 0.0 | |
| 18/10/2021 |
8.01
|
900 | 7.96 | 8.01 | 8.01 | 100 | 0 | 0 | |
| 15/10/2021 |
7.96
|
2,300 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 | |
| 14/10/2021 |
8.23
|
400 | 8.28 | 8.28 | 8.23 | 400 | 0 | 0.0 | |
| 13/10/2021 |
8.28
|
100 | 8.01 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 12/10/2021 |
8.01
|
7,400 | 8.33 | 8.33 | 7.91 | 600 | 0 | 0.0 | |
| 11/10/2021 |
8.33
|
6,300 | 8.55 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 08/10/2021 |
8.55
|
1,700 | 8.71 | 8.71 | 8.01 | 100 | 0 | 0.0 | |
| 07/10/2021 |
8.71
|
1,500 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
| 06/10/2021 |
8.71
|
9,300 | 7.96 | 8.71 | 7.96 | 0 | 0 | 0 | |
| 05/10/2021 |
7.96
|
400 | 7.96 | 8.01 | 7.80 | 0 | 0 | 0 | |
| 04/10/2021 |
7.96
|
1,000 | 7.96 | 8.01 | 7.96 | 0 | 0 | 0 | |
| 01/10/2021 |
7.96
|
600 | 7.96 | 7.96 | 7.91 | 0 | 0 | 0 | |
| 30/09/2021 |
7.96
|
300 | 8.01 | 8.01 | 7.80 | 0 | 0 | 0 | |
| 29/09/2021 |
8.01
|
200 | 8.01 | 8.01 | 7.75 | 0 | 0 | 0 | |
| 28/09/2021 |
8.01
|
600 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 27/09/2021 |
8.01
|
4,200 | 7.96 | 8.01 | 7.96 | 3,000 | 700 | 0.0 | |
| 24/09/2021 |
7.96
|
8,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 23/09/2021 |
7.96
|
4,900 | 7.96 | 8.01 | 7.75 | 0 | 0 | 0 | |
| 22/09/2021 |
7.96
|
11,700 | 7.96 | 7.96 | 7.75 | 0 | 100 | -0.0 | |
| 21/09/2021 |
7.96
|
8,500 | 8.01 | 8.01 | 7.80 | 300 | 0 | 0.0 | |
| 20/09/2021 |
8.01
|
8,400 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 17/09/2021 |
8.01
|
4,401 | 8.01 | 8.01 | 7.91 | 200 | 0 | 0.0 | |
| 16/09/2021 |
8.01
|
1,800 | 8.01 | 8.01 | 8.01 | 1,500 | 0 | 0.0 | |
| 15/09/2021 |
8.01
|
3,000 | 8.01 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 14/09/2021 |
8.01
|
5,300 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 13/09/2021 |
8.12
|
7,600 | 8.01 | 8.12 | 8.01 | 1,200 | 1,900 | -0.0 | |
| 10/09/2021 |
8.01
|
5,100 | 8.12 | 8.17 | 8.01 | 500 | 0 | 0.0 | |
| 09/09/2021 |
8.12
|
5,300 | 8.33 | 8.33 | 8.12 | 1,000 | 0 | 0.0 | |
| 08/09/2021 |
8.33
|
2,500 | 8.28 | 8.33 | 8.07 | 0 | 0 | 0 | |
| 07/09/2021 |
8.28
|
6,100 | 8.33 | 8.33 | 8.28 | 0 | 0 | 0 | |
| 06/09/2021 |
8.33
|
7,100 | 8.33 | 9.08 | 8.33 | 0 | 0 | 0 | |
| 01/09/2021 |
8.33
|
6,300 | 8.39 | 8.39 | 8.07 | 0 | 0 | 0 | |
| 31/08/2021 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 30/08/2021 |
8.39
|
3,300 | 8.39 | 8.44 | 8.39 | 2,000 | 200 | 0.0 | |
| 27/08/2021 |
8.39
|
3,600 | 8.65 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
| 26/08/2021 |
8.65
|
5,000 | 8.19 | 8.97 | 8.39 | 2,200 | 0 | 0.0 | |
| 25/08/2021 |
8.19
|
39,603 | 7.79 | 8.19 | 7.97 | 6,000 | 0 | 0.1 | |
| 24/08/2021 |
7.79
|
5,300 | 7.79 | 8.01 | 7.79 | 0 | 0 | 0 | |