| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.10 | 1.47% | 31,100 | 1,700 | 0.0 |
6.60
7.20
6.90
|
|
2 tháng
(2025-12-01) |
-0.10 | -1.43% | 96,700 | 8,500 | 0.1 |
6.60
7.20
6.90
|
|
3 tháng
(2025-10-31) |
-0.50 | -6.76% | 155,200 | 14,000 | 0.1 |
6.60
7.40
6.90
|
|
6 tháng
(2025-08-04) |
-0.50 | -6.76% | 374,600 | 7,100 | 0.0 |
6.60
7.50
6.90
|
|
12 tháng
(2025-02-03) |
-0.02 | -0.33% | 1,127,625 | 2,900 | -0.0 |
6.08
8
6.90
|
|
24 tháng
(2024-02-15) |
0.13 | 1.93% | 4,220,768 | -30,071 | -0.3 |
6.08
10.23
6.90
|
|
36 tháng
(2023-02-14) |
0.81 | 13.31% | 5,930,825 | -30,672 | -0.3 |
5.71
10.23
6.90
|
|
60 tháng
(2021-02-24) |
-1.78 | -20.51% | 8,142,876 | -275,053 | -4.1 |
4.10
10.23
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 23/08/2021 |
7.79
|
12,002 | 8.01 | 8.24 | 7.79 | 0 | 1,000 | -0.0 | |
| 20/08/2021 |
8.01
|
4,700 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/08/2021 |
8.01
|
3,100 | 8.01 | 8.01 | 8.01 | 800 | 0 | 0.0 | |
| 18/08/2021 |
8.01
|
7,500 | 7.97 | 8.24 | 8.01 | 1,200 | 0 | 0.0 | |
| 17/08/2021 |
7.97
|
4,800 | 8.01 | 8.06 | 7.97 | 200 | 0 | 0.0 | |
| 16/08/2021 |
8.01
|
700 | 8.01 | 8.01 | 8.01 | 300 | 0 | 0.0 | |
| 13/08/2021 |
8.01
|
7,700 | 7.92 | 8.19 | 7.97 | 200 | 0 | 0.0 | |
| 12/08/2021 |
7.92
|
6,900 | 7.92 | 7.92 | 7.57 | 500 | 0 | 0.0 | |
| 11/08/2021 |
7.92
|
937 | 7.79 | 7.92 | 7.88 | 0 | 500 | -0.0 | |
| 10/08/2021 |
7.79
|
400 | 7.57 | 7.79 | 7.57 | 0 | 100 | -0.0 | |
| 09/08/2021 |
7.57
|
2,300 | 7.35 | 7.57 | 7.35 | 200 | 0 | 0.0 | |
| 06/08/2021 |
7.35
|
100 | 7.52 | 7.52 | 7.35 | 100 | 0 | 0.0 | |
| 05/08/2021 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 04/08/2021 |
7.52
|
1,601 | 7.48 | 7.52 | 7.48 | 1,500 | 1,100 | 0.0 | |
| 03/08/2021 |
7.48
|
600 | 7.70 | 7.70 | 7.48 | 500 | 600 | -0.0 | |
| 02/08/2021 |
7.70
|
15,300 | 7.79 | 7.79 | 7.66 | 1,100 | 10,000 | -0.2 | |
| 30/07/2021 |
7.79
|
200 | 7.57 | 7.79 | 7.79 | 0 | 200 | -0.0 | |
| 29/07/2021 |
7.57
|
400 | 7.92 | 7.92 | 7.57 | 400 | 0 | 0.0 | |
| 28/07/2021 |
7.92
|
300 | 8.01 | 8.01 | 7.43 | 0 | 0 | 0 | |
| 27/07/2021 |
8.01
|
10,400 | 7.35 | 8.01 | 7.35 | 0 | 10,000 | -0.2 | |
| 26/07/2021 |
7.35
|
1,400 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 | |
| 23/07/2021 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 22/07/2021 |
7.43
|
13,108 | 7.43 | 7.43 | 7.39 | 0 | 10,000 | -0.2 | |
| 21/07/2021 |
7.43
|
2,700 | 7.39 | 7.43 | 7.39 | 0 | 1,500 | -0.0 | |
| 20/07/2021 |
7.39
|
2,020 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/07/2021 |
7.39
|
1,200 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/07/2021 |
7.39
|
100 | 7.17 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 15/07/2021 |
7.17
|
1,500 | 7.30 | 7.35 | 7.17 | 0 | 700 | -0.0 | |
| 14/07/2021 |
7.30
|
2,000 | 7.12 | 7.35 | 7.30 | 0 | 0 | 0 | |
| 13/07/2021 |
7.12
|
1,440 | 6.94 | 7.43 | 7.12 | 200 | 0 | 0.0 | |
| 12/07/2021 |
6.94
|
2,200 | 7.57 | 7.57 | 6.94 | 600 | 0 | 0.0 | |
| 09/07/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 08/07/2021 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/07/2021 |
7.57
|
2,500 | 7.48 | 7.57 | 7.17 | 500 | 0 | 0.0 | |
| 06/07/2021 |
7.48
|
3,883 | 7.75 | 7.75 | 7.48 | 500 | 3,800 | -0.1 | |
| 05/07/2021 |
7.75
|
3,502 | 7.48 | 7.75 | 7.43 | 2,100 | 3,000 | -0.0 | |
| 02/07/2021 |
7.48
|
1,000 | 7.52 | 7.52 | 7.48 | 500 | 0 | 0.0 | |
| 01/07/2021 |
7.52
|
500 | 7.52 | 7.57 | 7.35 | 0 | 0 | 0 | |
| 30/06/2021 |
7.52
|
800 | 7.52 | 7.57 | 7.52 | 100 | 600 | -0.0 | |
| 29/06/2021 |
7.52
|
8,200 | 7.70 | 7.70 | 7.52 | 1,600 | 3,300 | -0.0 | |
| 28/06/2021 |
7.70
|
6,700 | 7.66 | 7.70 | 7.48 | 4,100 | 100 | 0.1 | |
| 25/06/2021 |
7.66
|
59,200 | 7.61 | 7.70 | 7.61 | 7,000 | 56,300 | -0.8 | |
| 24/06/2021 |
7.61
|
5,400 | 7.66 | 7.66 | 7.57 | 3,300 | 4,000 | -0.0 | |
| 23/06/2021 |
7.66
|
4,500 | 8.19 | 8.19 | 7.61 | 3,900 | 0 | 0.1 | |
| 22/06/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/06/2021 |
8.19
|
15,300 | 7.48 | 8.19 | 7.48 | 3,900 | 8,600 | 0 | |
| 18/06/2021 |
7.48
|
22,000 | 7.48 | 7.48 | 7.48 | 6,200 | 13,400 | -0.1 | |
| 17/06/2021 |
7.48
|
6,100 | 7.48 | 7.48 | 7.43 | 0 | 3,500 | -0.1 | |
| 16/06/2021 |
7.48
|
11,500 | 7.57 | 7.57 | 7.48 | 0 | 5,800 | -0.1 | |
| 15/06/2021 |
7.57
|
10,800 | 8.24 | 8.24 | 7.48 | 1,000 | 0 | 0.0 | |
| 14/06/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/06/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/06/2021 |
8.24
|
7,909 | 7.61 | 8.37 | 7.61 | 0 | 3,100 | -0.1 | |
| 09/06/2021 |
7.61
|
600 | 7.48 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 08/06/2021 |
7.48
|
7,600 | 7.70 | 7.70 | 7.21 | 0 | 2,500 | -0.0 | |
| 07/06/2021 |
7.70
|
2,000 | 7.57 | 7.70 | 7.57 | 0 | 1,100 | -0.0 | |
| 04/06/2021 |
7.57
|
7,720 | 7.57 | 7.75 | 7.57 | 0 | 1,200 | -0.0 | |
| 03/06/2021 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/06/2021 |
7.57
|
700 | 7.57 | 7.57 | 7.57 | 0 | 500 | -0.0 | |
| 01/06/2021 |
7.57
|
600 | 7.48 | 7.97 | 7.57 | 100 | 0 | 0.0 | |
| 31/05/2021 |
7.48
|
2,120 | 7.92 | 7.92 | 7.39 | 0 | 0 | 0 | |
| 28/05/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/05/2021 |
7.92
|
1,500 | 8.01 | 8.01 | 7.92 | 0 | 500 | -0.0 | |
| 26/05/2021 |
8.01
|
1,000 | 7.57 | 8.01 | 8.01 | 0 | 1,000 | -0.0 | |
| 25/05/2021 |
7.57
|
3,000 | 7.35 | 8.06 | 7.35 | 0 | 2,400 | -0.0 | |
| 24/05/2021 |
7.35
|
2,400 | 7.48 | 7.48 | 7.35 | 0 | 2,400 | -0.0 | |
| 21/05/2021 |
7.48
|
20,600 | 7.35 | 7.48 | 7.35 | 0 | 0 | 0 | |
| 20/05/2021 |
7.35
|
100 | 7.52 | 7.52 | 7.35 | 0 | 0 | 0 | |
| 19/05/2021 |
7.52
|
340 | 7.35 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 18/05/2021 |
7.35
|
20,600 | 7.83 | 7.83 | 7.21 | 0 | 15,600 | -0.3 | |
| 17/05/2021 |
7.83
|
3,260 | 7.83 | 7.83 | 7.83 | 0 | 1,800 | -0.0 | |
| 14/05/2021 |
7.83
|
5,600 | 7.83 | 7.83 | 7.83 | 0 | 3,800 | -0.1 | |
| 13/05/2021 |
7.83
|
7,000 | 8.06 | 8.06 | 7.79 | 0 | 100 | -0.0 | |
| 12/05/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 11/05/2021 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 10/05/2021 |
8.06
|
9,700 | 8.01 | 8.10 | 8.01 | 0 | 0 | 0 | |
| 07/05/2021 |
8.01
|
14,100 | 8.28 | 8.28 | 7.48 | 0 | 0 | 0 | |
| 06/05/2021 |
8.28
|
5,300 | 8.01 | 8.28 | 7.88 | 1,300 | 0 | 0.0 | |
| 05/05/2021 |
8.01
|
16,000 | 8.41 | 8.41 | 8.01 | 0 | 0 | 0 | |
| 04/05/2021 |
8.41
|
200 | 8.46 | 8.46 | 8.01 | 0 | 0 | 0 | |
| 29/04/2021 |
8.46
|
300 | 8.24 | 8.46 | 7.83 | 0 | 0 | 0 | |
| 28/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 27/04/2021 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/04/2021 |
8.24
|
300 | 8.28 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 23/04/2021 |
8.28
|
9,800 | 8.41 | 8.41 | 8.28 | 8,700 | 0 | 0.2 | |
| 22/04/2021 |
8.41
|
1,500 | 8.41 | 8.46 | 8.41 | 100 | 0 | 0.0 | |
| 20/04/2021 |
8.41
|
4,200 | 8.50 | 8.50 | 8.41 | 0 | 1,500 | -0.0 | |
| 19/04/2021 |
8.50
|
4,250 | 8.59 | 8.59 | 8.46 | 1,300 | 1,700 | -0.0 | |
| 16/04/2021 |
8.59
|
8,604 | 8.73 | 8.73 | 8.46 | 0 | 0 | 0 | |
| 15/04/2021 |
8.73
|
5,500 | 8.90 | 8.90 | 8.73 | 1,000 | 3,300 | -0.0 | |
| 14/04/2021 |
8.90
|
19,307 | 8.41 | 8.90 | 8.41 | 0 | 1,600 | -0.0 | |
| 13/04/2021 |
8.41
|
3,439 | 8.41 | 8.41 | 8.41 | 0 | 3,400 | -0.1 | |