| 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) |
-6.55 | -28.79% | 664,188,200 | -1,926,100 | -45.1 |
16
23.20
16.90
|
|
2 tháng
(2026-01-16) |
-8.50 | -34.41% | 1,464,299,900 | -24,911,100 | -589.5 |
16
26
16.90
|
|
3 tháng
(2025-12-17) |
-6.05 | -27.19% | 2,373,077,300 | -11,201,800 | -273.4 |
16
26
16.90
|
|
6 tháng
(2025-09-18) |
-20.80 | -56.22% | 4,986,648,300 | -70,293,500 | -1,906.9 |
16
39.60
16.90
|
|
12 tháng
(2025-03-24) |
4.44 | 37.73% | 10,747,015,200 | 12,975,259 | -1,376.6 |
9.95
39.60
16.90
|
|
24 tháng
(2024-03-27) |
0.20 | 1.27% | 16,338,111,200 | 7,808,393 | -1,460.7 |
8.61
39.60
16.90
|
|
36 tháng
(2023-04-03) |
10.87 | 204.18% | 23,092,637,100 | 25,551,852 | -995.9 |
4.97
39.60
16.90
|
|
60 tháng
(2021-04-12) |
7.22 | 80.46% | 26,676,317,900 | 42,654,921 | -800.1 |
3.50
39.60
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/10/2021 |
8.55
|
2,088,500 | 8.50 | 8.62 | 8.46 | 0 | 5,800 | -0.1 | |
| 13/10/2021 |
8.50
|
2,204,300 | 8.59 | 8.73 | 8.48 | 500 | 9,200 | -0.2 | |
| 12/10/2021 |
8.59
|
5,453,700 | 8.30 | 8.77 | 8.30 | 3,300 | 89,900 | -1.6 | |
| 11/10/2021 |
8.30
|
2,766,100 | 8.16 | 8.30 | 8.16 | 5,000 | 200 | 0 | |
| 08/10/2021 |
8.16
|
2,797,500 | 8.23 | 8.30 | 8.16 | 15,500 | 4,000 | 0.2 | |
| 07/10/2021 |
8.23
|
2,201,800 | 8.21 | 8.32 | 8.16 | 15,900 | 300 | 0.3 | |
| 06/10/2021 |
8.21
|
1,617,900 | 8.34 | 8.43 | 8.21 | 2,100 | 2,900 | -0.0 | |
| 05/10/2021 |
8.34
|
2,859,900 | 7.98 | 8.41 | 8.00 | 2,000 | 200 | 0.0 | |
| 04/10/2021 |
7.98
|
2,126,400 | 8.02 | 8.09 | 7.89 | 66,500 | 17,200 | 0.9 | |
| 01/10/2021 |
8.02
|
1,558,200 | 8.14 | 8.14 | 8.00 | 75,978 | 29,078 | 0.8 | |
| 30/09/2021 |
8.14
|
1,014,300 | 8.05 | 8.23 | 8.09 | 35,500 | 0 | 0.6 | |
| 29/09/2021 |
8.05
|
1,358,800 | 8.18 | 8.18 | 7.98 | 13,800 | 0 | 0.2 | |
| 28/09/2021 |
8.18
|
2,096,800 | 8.14 | 8.25 | 7.91 | 15,400 | 1,800 | 0.2 | |
| 27/09/2021 |
8.14
|
2,627,100 | 8.48 | 8.59 | 8.14 | 19,900 | 6,800 | 0.2 | |
| 24/09/2021 |
8.48
|
1,656,200 | 8.52 | 8.68 | 8.48 | 1,400 | 188,100 | -3.5 | |
| 23/09/2021 |
8.52
|
3,411,700 | 8.48 | 8.82 | 8.41 | 2,100 | 246,100 | -4.6 | |
| 22/09/2021 |
8.48
|
2,208,700 | 8.46 | 8.55 | 8.34 | 11,800 | 187,000 | -3.3 | |
| 21/09/2021 |
8.46
|
2,809,700 | 8.64 | 8.64 | 8.34 | 9,700 | 184,200 | -3.2 | |
| 20/09/2021 |
8.64
|
3,003,400 | 8.84 | 9.00 | 8.59 | 33,900 | 4,500 | 0.6 | |
| 17/09/2021 |
8.84
|
3,209,400 | 8.57 | 9.00 | 8.71 | 63,500 | 18,000 | 0.9 | |
| 16/09/2021 |
8.57
|
1,600,200 | 8.55 | 8.68 | 8.48 | 5,400 | 0 | 0.1 | |
| 15/09/2021 |
8.55
|
3,261,400 | 8.37 | 8.59 | 8.18 | 11,900 | 31,000 | -0.3 | |
| 14/09/2021 |
8.37
|
3,646,600 | 8.64 | 8.64 | 8.32 | 77,300 | 16,200 | 1.1 | |
| 13/09/2021 |
8.64
|
3,034,700 | 8.91 | 8.91 | 8.62 | 4,100 | 8,900 | -0.1 | |
| 10/09/2021 |
8.91
|
2,800,000 | 8.91 | 8.98 | 8.87 | 12,600 | 3,400 | 0.2 | |
| 09/09/2021 |
8.91
|
11,534,500 | 8.87 | 9.43 | 8.66 | 92,900 | 119,500 | -0.5 | |
| 08/09/2021 |
8.87
|
1,466,200 | 8.30 | 8.87 | 8.87 | 0 | 6,900 | -0.1 | |
| 07/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 07/09/2021 |
8.30
|
611,600 | 7.77 | 8.30 | 8.30 | 0 | 200 | -0.0 | |
| 06/09/2021 |
7.77
|
10,275,300 | 7.84 | 8.12 | 7.77 | 69,600 | 2,300 | 1.8 | |
| 01/09/2021 |
7.84
|
6,641,500 | 7.99 | 7.99 | 7.81 | 34,500 | 33,900 | 0.0 | |
| 31/08/2021 |
7.99
|
6,082,500 | 8.34 | 8.34 | 7.99 | 93,600 | 4,100 | 2.5 | |
| 30/08/2021 |
8.34
|
4,240,500 | 8.16 | 8.51 | 8.31 | 71,100 | 14,300 | 1.7 | |
| 27/08/2021 |
8.16
|
6,261,900 | 7.64 | 8.16 | 7.45 | 16,200 | 39,900 | -0.7 | |
| 26/08/2021 |
7.64
|
4,204,000 | 8.02 | 8.31 | 7.64 | 35,800 | 6,700 | 0.8 | |
| 25/08/2021 |
8.02
|
4,966,000 | 8.32 | 8.32 | 7.79 | 13,300 | 13,300 | -0.0 | |
| 24/08/2021 |
8.32
|
10,549,500 | 8.95 | 9.15 | 8.32 | 32,900 | 21,000 | 0.3 | |
| 23/08/2021 |
8.95
|
7,469,900 | 8.57 | 9.06 | 8.57 | 72,000 | 6,200 | 2.0 | |
| 20/08/2021 |
8.57
|
13,701,800 | 8.16 | 8.73 | 8.16 | 41,400 | 57,900 | -0.5 | |
| 19/08/2021 |
8.16
|
6,117,800 | 7.64 | 8.16 | 7.73 | 19,000 | 5,100 | 0.4 | |
| 18/08/2021 |
7.64
|
7,827,200 | 7.15 | 7.64 | 7.00 | 74,800 | 17,600 | 1.5 | |
| 17/08/2021 |
7.15
|
5,228,900 | 6.99 | 7.29 | 7.06 | 7,500 | 22,900 | -0.4 | |
| 16/08/2021 |
6.99
|
5,670,200 | 6.54 | 6.99 | 6.70 | 11,400 | 46,300 | -0.8 | |
| 13/08/2021 |
6.54
|
3,284,600 | 6.59 | 6.59 | 6.42 | 5,200 | 13,000 | -0.2 | |
| 12/08/2021 |
6.59
|
3,052,200 | 6.70 | 6.70 | 6.57 | 3,700 | 56,800 | -1.2 | |
| 11/08/2021 |
6.70
|
2,819,400 | 6.83 | 6.83 | 6.70 | 300 | 0 | 0.0 | |
| 10/08/2021 |
6.83
|
3,205,200 | 6.84 | 6.89 | 6.71 | 6,100 | 300 | 0.1 | |
| 09/08/2021 |
6.84
|
2,400,800 | 6.74 | 6.91 | 6.64 | 7,200 | 1,300 | 0.1 | |
| 06/08/2021 |
6.74
|
3,358,100 | 6.61 | 6.94 | 6.68 | 600 | 8,300 | -0.2 | |
| 05/08/2021 |
6.61
|
3,645,100 | 6.43 | 6.61 | 6.35 | 14,200 | 10,000 | 0.1 | |
| 04/08/2021 |
6.43
|
3,005,700 | 6.33 | 6.52 | 6.33 | 100 | 300 | -0.0 | |
| 03/08/2021 |
6.33
|
2,231,900 | 6.36 | 6.39 | 6.25 | 2,800 | 5,000 | -0.0 | |
| 02/08/2021 |
6.36
|
2,118,400 | 6.45 | 6.46 | 6.30 | 5,200 | 5,000 | 0.0 | |
| 30/07/2021 |
6.45
|
2,662,100 | 6.30 | 6.59 | 6.26 | 0 | 3,300 | -0.1 | |
| 29/07/2021 |
6.30
|
1,452,600 | 6.30 | 6.39 | 6.23 | 9,100 | 22,600 | -0.3 | |
| 28/07/2021 |
6.30
|
3,066,400 | 6.42 | 6.42 | 6.25 | 30,200 | 4,200 | 0.6 | |
| 27/07/2021 |
6.42
|
2,631,900 | 6.54 | 6.61 | 6.36 | 4,900 | 6,100 | -0.0 | |
| 26/07/2021 |
6.54
|
2,708,300 | 6.32 | 6.59 | 6.17 | 20,400 | 2,300 | 0.4 | |
| 23/07/2021 |
6.32
|
6,588,500 | 5.91 | 6.32 | 5.81 | 99,000 | 1,400 | 2.1 | |
| 22/07/2021 |
5.91
|
2,540,300 | 5.93 | 5.97 | 5.72 | 3,700 | 0 | 0.1 | |
| 21/07/2021 |
5.93
|
2,020,900 | 5.97 | 6.10 | 5.84 | 1,100 | 7,000 | -0.1 | |
| 20/07/2021 |
5.97
|
5,155,200 | 5.98 | 6.01 | 5.58 | 3,300 | 700 | 0.1 | |
| 19/07/2021 |
5.98
|
3,186,400 | 6.42 | 6.42 | 5.98 | 1,500 | 500 | 0.0 | |
| 16/07/2021 |
6.42
|
2,014,500 | 6.48 | 6.54 | 6.35 | 800 | 0 | 0.0 | |
| 15/07/2021 |
6.48
|
1,965,600 | 6.32 | 6.54 | 6.28 | 2,700 | 300 | 0.1 | |
| 14/07/2021 |
6.32
|
3,629,000 | 6.22 | 6.55 | 6.10 | 11,000 | 500 | 0.2 | |
| 13/07/2021 |
6.22
|
4,779,200 | 6.49 | 6.55 | 6.04 | 10,400 | 42,600 | -0.7 | |
| 12/07/2021 |
6.49
|
3,111,200 | 6.97 | 6.97 | 6.49 | 18,600 | 700 | 0.4 | |
| 09/07/2021 |
6.97
|
4,080,500 | 7.44 | 7.44 | 6.94 | 15,600 | 11,100 | 0.1 | |
| 08/07/2021 |
7.44
|
1,895,500 | 7.70 | 7.73 | 7.41 | 4,100 | 1,100 | 0.1 | |
| 07/07/2021 |
7.70
|
4,765,200 | 7.52 | 7.70 | 7.06 | 507,600 | 5,800 | 12.7 | |
| 06/07/2021 |
7.52
|
6,419,500 | 8.06 | 8.06 | 7.52 | 18,100 | 28,800 | -0.3 | |
| 05/07/2021 |
8.06
|
4,191,300 | 8.27 | 8.27 | 7.99 | 10,000 | 11,500 | 0 | |
| 02/07/2021 |
8.27
|
4,438,300 | 8.28 | 8.43 | 8.19 | 2,100 | 53,500 | -1.5 | |
| 01/07/2021 |
8.28
|
5,020,900 | 8.21 | 8.45 | 8.08 | 6,400 | 47,800 | -1.2 | |
| 30/06/2021 |
8.21
|
3,996,000 | 8.38 | 8.38 | 8.21 | 5,500 | 7,000 | -0.0 | |
| 29/06/2021 |
8.38
|
5,649,700 | 8.51 | 8.64 | 8.35 | 27,100 | 15,000 | 0.4 | |
| 28/06/2021 |
8.51
|
5,324,200 | 8.60 | 8.86 | 8.51 | 21,500 | 3,400 | 0.5 | |
| 25/06/2021 |
8.60
|
3,209,600 | 8.40 | 8.70 | 8.31 | 100 | 4,700 | -0.1 | |
| 24/06/2021 |
8.40
|
2,393,700 | 8.47 | 8.54 | 8.40 | 18,500 | 9,000 | 0.3 | |
| 23/06/2021 |
8.47
|
2,892,300 | 8.63 | 8.77 | 8.43 | 6,000 | 0 | 0.2 | |
| 22/06/2021 |
8.63
|
3,561,500 | 8.74 | 9.01 | 8.61 | 10,000 | 1,700 | 0.2 | |
| 21/06/2021 |
8.74
|
6,626,500 | 8.28 | 8.85 | 8.31 | 53,600 | 8,000 | 1.4 | |
| 18/06/2021 |
8.28
|
2,982,600 | 8.15 | 8.37 | 8.18 | 800 | 100 | 0.0 | |
| 17/06/2021 |
8.15
|
2,789,300 | 8.21 | 8.21 | 7.99 | 4,400 | 0 | 0.1 | |
| 16/06/2021 |
8.21
|
2,770,700 | 8.27 | 8.40 | 8.13 | 13,300 | 2,600 | 0.3 | |
| 15/06/2021 |
8.27
|
3,361,600 | 8.21 | 8.43 | 8.21 | 27,100 | 5,100 | 0.6 | |
| 14/06/2021 |
8.21
|
5,030,000 | 8.06 | 8.41 | 7.92 | 2,900 | 26,000 | -0.6 | |
| 11/06/2021 |
8.06
|
3,401,400 | 7.86 | 8.19 | 7.87 | 39,200 | 1,800 | 1.0 | |
| 10/06/2021 |
7.86
|
3,648,800 | 7.99 | 8.19 | 7.81 | 5,100 | 35,800 | -0.8 | |
| 09/06/2021 |
7.99
|
7,420,500 | 8.09 | 8.38 | 7.55 | 8,200 | 7,400 | 0.0 | |
| 08/06/2021 |
8.09
|
6,156,400 | 8.69 | 8.69 | 8.09 | 12,500 | 1,500 | 0.3 | |
| 07/06/2021 |
8.69
|
7,282,300 | 9.01 | 9.09 | 8.43 | 1,023,900 | 100 | 30.6 | |
| 04/06/2021 |
9.01
|
8,296,300 | 9.38 | 9.51 | 8.74 | 1,064,700 | 7,900 | 33.6 | |
| 03/06/2021 |
9.38
|
8,538,100 | 8.92 | 9.51 | 8.98 | 762,500 | 18,400 | 23.6 | |
| 02/06/2021 |
8.92
|
6,074,400 | 8.83 | 8.99 | 8.45 | 917,700 | 2,100 | 27.9 | |
| 01/06/2021 |
8.83
|
6,575,100 | 8.35 | 8.93 | 8.53 | 588,100 | 31,800 | 17.0 | |
| 31/05/2021 |
8.35
|
8,932,500 | 7.81 | 8.35 | 7.84 | 129,100 | 2,400 | 3.6 | |
| 28/05/2021 |
7.81
|
5,169,000 | 7.70 | 7.81 | 7.57 | 3,000 | 0 | 0.1 | |
| 27/05/2021 |
7.70
|
2,410,800 | 7.96 | 7.97 | 7.64 | 3,300 | 0 | 0.1 | |
| 26/05/2021 |
7.96
|
4,350,300 | 7.90 | 8.09 | 7.70 | 1,400 | 14,200 | -0.4 | |