| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.20 | -2.15% | 671,300 | 400 | 0 |
9
9.65
9.20
|
|
2 tháng
(2026-06-01) |
-0.50 | -5.21% | 855,500 | -300 | 0 |
9
9.65
9.20
|
|
3 tháng
(2026-05-04) |
-0.10 | -1.09% | 1,524,200 | 4,400 | 0 |
9
9.78
9.20
|
|
6 tháng
(2026-01-30) |
-0.65 | -6.67% | 5,343,900 | 4,400 | 0 |
8.93
10.85
9.20
|
|
12 tháng
(2025-08-04) |
-0.35 | -3.70% | 21,602,300 | 3,900 | -0.0 |
8.89
12.70
9.20
|
|
24 tháng
(2024-08-08) |
3.21 | 54.50% | 36,491,200 | 3,900 | -0.0 |
5.60
12.70
9.20
|
|
36 tháng
(2023-08-14) |
1.62 | 21.63% | 66,778,100 | 3,874 | -0.0 |
5.51
12.70
9.20
|
|
60 tháng
(2021-08-24) |
0.37 | 4.22% | 210,206,300 | 10,229 | -2.1 |
5.38
21.74
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2021 |
10.91
|
321,100 | 10.74 | 11.24 | 10.74 | 5,200 | 1,800 | 0.0 | |
| 04/10/2021 |
10.74
|
460,300 | 10.66 | 11.07 | 10.41 | 3,500 | 3,000 | 0.0 | |
| 01/10/2021 |
10.66
|
339,300 | 10.87 | 10.91 | 10.58 | 2,200 | 0 | 0.0 | |
| 30/09/2021 |
10.87
|
442,200 | 11.07 | 11.24 | 10.74 | 9,600 | 1,000 | 0.1 | |
| 29/09/2021 |
11.07
|
944,000 | 10.37 | 11.07 | 10.33 | 13,800 | 0 | 0.2 | |
| 28/09/2021 |
10.37
|
240,800 | 10.25 | 10.50 | 10 | 20,800 | 0 | 0.3 | |
| 27/09/2021 |
10.25
|
402,100 | 10.21 | 10.45 | 10.17 | 0 | 7,500 | -0.1 | |
| 24/09/2021 |
10.21
|
289,000 | 10.74 | 10.74 | 10.08 | 1,800 | 3,200 | -0.0 | |
| 23/09/2021 |
10.74
|
514,100 | 11.07 | 11.12 | 10.66 | 800 | 2,200 | -0.0 | |
| 22/09/2021 |
11.07
|
239,800 | 10.95 | 11.24 | 10.99 | 100 | 0 | 0.0 | |
| 21/09/2021 |
10.95
|
543,700 | 10.25 | 10.95 | 10.12 | 11,600 | 0 | 0.1 | |
| 20/09/2021 |
10.25
|
570,900 | 10.17 | 10.29 | 10.04 | 19,900 | 0 | 0.2 | |
| 17/09/2021 |
10.17
|
332,300 | 10.12 | 10.25 | 9.96 | 0 | 0 | 0 | |
| 16/09/2021 |
10.12
|
364,900 | 10.21 | 10.41 | 9.96 | 0 | 0 | 0 | |
| 15/09/2021 |
10.21
|
463,900 | 10 | 10.29 | 10.04 | 0 | 0 | 0 | |
| 14/09/2021 |
10
|
425,000 | 9.92 | 10.08 | 9.88 | 0 | 0 | 0 | |
| 13/09/2021 |
9.92
|
450,400 | 9.75 | 10.41 | 9.71 | 0 | 0 | 0 | |
| 10/09/2021 |
9.75
|
241,900 | 9.67 | 9.75 | 9.67 | 0 | 10,000 | -0.1 | |
| 09/09/2021 |
9.67
|
399,900 | 9.50 | 9.71 | 9.46 | 0 | 0 | 0 | |
| 08/09/2021 |
9.50
|
277,200 | 9.88 | 9.88 | 9.46 | 0 | 0 | 0 | |
| 07/09/2021 |
9.88
|
356,000 | 10.12 | 10.12 | 9.75 | 0 | 0 | 0 | |
| 06/09/2021 |
10.12
|
317,400 | 9.88 | 10.41 | 9.92 | 0 | 0 | 0 | |
| 01/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/09/2021 |
9.88
|
456,400 | 9.27 | 9.88 | 9.34 | 600 | 0 | 0.0 | |
| 31/08/2021 |
9.27
|
589,100 | 9.23 | 9.45 | 9.23 | 10,000 | 0 | 0.1 | |
| 30/08/2021 |
9.23
|
475,800 | 8.88 | 9.31 | 9.05 | 0 | 0 | 0 | |
| 27/08/2021 |
8.88
|
256,200 | 8.77 | 8.95 | 8.77 | 0 | 0 | 0 | |
| 26/08/2021 |
8.77
|
123,400 | 8.91 | 8.91 | 8.70 | 0 | 0 | 0 | |
| 25/08/2021 |
8.91
|
133,600 | 8.73 | 8.95 | 8.70 | 0 | 0 | 0 | |
| 24/08/2021 |
8.73
|
147,100 | 8.70 | 8.84 | 8.66 | 0 | 0 | 0 | |
| 23/08/2021 |
8.70
|
225,300 | 8.77 | 8.95 | 8.70 | 0 | 0 | 0 | |
| 20/08/2021 |
8.77
|
559,800 | 9.27 | 9.27 | 8.70 | 0 | 0 | 0 | |
| 19/08/2021 |
9.27
|
204,100 | 9.23 | 9.45 | 9.16 | 0 | 0 | 0 | |
| 18/08/2021 |
9.23
|
359,000 | 9.20 | 9.34 | 9.13 | 0 | 0 | 0 | |
| 17/08/2021 |
9.20
|
496,300 | 9.02 | 9.49 | 9.05 | 0 | 100 | -0.0 | |
| 16/08/2021 |
9.02
|
282,100 | 8.44 | 9.02 | 8.62 | 0 | 0 | 0 | |
| 13/08/2021 |
8.44
|
255,900 | 8.34 | 8.55 | 8.34 | 0 | 0 | 0 | |
| 12/08/2021 |
8.34
|
494,000 | 8.26 | 8.52 | 8.12 | 0 | 100 | -0.0 | |
| 11/08/2021 |
8.26
|
268,600 | 8.37 | 8.41 | 8.23 | 0 | 3,000 | -0.0 | |
| 10/08/2021 |
8.37
|
245,700 | 8.26 | 8.48 | 8.30 | 0 | 3,000 | -0.0 | |
| 09/08/2021 |
8.26
|
394,300 | 7.83 | 8.34 | 7.76 | 0 | 3,300 | -0.0 | |
| 06/08/2021 |
7.83
|
138,500 | 7.91 | 7.98 | 7.80 | 200 | 2,400 | -0.0 | |
| 05/08/2021 |
7.91
|
121,300 | 7.80 | 7.91 | 7.69 | 0 | 2,200 | -0.0 | |
| 04/08/2021 |
7.80
|
107,800 | 7.91 | 7.98 | 7.76 | 0 | 2,000 | -0.0 | |
| 03/08/2021 |
7.91
|
295,900 | 7.51 | 7.91 | 7.47 | 0 | 2,200 | -0.0 | |
| 02/08/2021 |
7.51
|
132,000 | 7.55 | 7.58 | 7.44 | 0 | 2,200 | -0.0 | |
| 30/07/2021 |
7.55
|
69,500 | 7.51 | 7.58 | 7.40 | 0 | 1,800 | -0.0 | |
| 29/07/2021 |
7.51
|
56,700 | 7.51 | 7.58 | 7.33 | 0 | 2,200 | -0.0 | |
| 28/07/2021 |
7.51
|
246,200 | 7.55 | 7.62 | 7.04 | 0 | 1,100 | -0.0 | |
| 27/07/2021 |
7.55
|
61,600 | 7.58 | 7.62 | 7.51 | 0 | 900 | -0.0 | |
| 26/07/2021 |
7.58
|
35,200 | 7.55 | 7.62 | 7.40 | 0 | 1,100 | -0.0 | |
| 23/07/2021 |
7.55
|
27,300 | 7.55 | 7.55 | 7.44 | 0 | 1,000 | -0.0 | |
| 22/07/2021 |
7.55
|
28,800 | 7.51 | 7.62 | 7.40 | 0 | 1,000 | -0.0 | |
| 21/07/2021 |
7.51
|
55,000 | 7.51 | 7.51 | 7.33 | 0 | 1,500 | -0.0 | |
| 20/07/2021 |
7.51
|
28,600 | 7.40 | 7.55 | 7.11 | 0 | 1,800 | -0.0 | |
| 19/07/2021 |
7.40
|
30,100 | 7.69 | 7.69 | 7.26 | 0 | 2,000 | -0.0 | |
| 16/07/2021 |
7.69
|
36,300 | 7.69 | 7.76 | 7.55 | 0 | 2,000 | -0.0 | |
| 15/07/2021 |
7.69
|
35,900 | 7.44 | 7.69 | 7.26 | 0 | 1,800 | -0.0 | |
| 14/07/2021 |
7.44
|
101,500 | 7.47 | 7.47 | 6.97 | 0 | 1,800 | -0.0 | |
| 13/07/2021 |
7.47
|
31,800 | 7.33 | 7.55 | 6.98 | 0 | 2,400 | -0.0 | |
| 12/07/2021 |
7.33
|
70,100 | 7.62 | 7.62 | 7.10 | 0 | 2,000 | -0.0 | |
| 09/07/2021 |
7.62
|
29,300 | 7.58 | 7.83 | 7.55 | 0 | 2,200 | -0.0 | |
| 08/07/2021 |
7.58
|
31,600 | 7.73 | 8.05 | 7.55 | 500 | 2,200 | -0.0 | |
| 07/07/2021 |
7.73
|
68,400 | 7.80 | 7.83 | 7.47 | 0 | 2,000 | -0.0 | |
| 06/07/2021 |
7.80
|
28,200 | 7.91 | 8.19 | 7.80 | 0 | 2,100 | -0.0 | |
| 05/07/2021 |
7.91
|
67,800 | 8.05 | 8.05 | 7.55 | 0 | 2,200 | 0 | |
| 02/07/2021 |
8.05
|
71,900 | 8.12 | 8.19 | 7.98 | 0 | 2,000 | -0.0 | |
| 01/07/2021 |
8.12
|
101,400 | 8.19 | 8.26 | 8.05 | 0 | 1,900 | -0.0 | |
| 30/06/2021 |
8.19
|
51,500 | 8.08 | 8.34 | 8.05 | 0 | 3,900 | -0.0 | |
| 29/06/2021 |
8.08
|
40,000 | 8.23 | 8.26 | 7.91 | 0 | 2,800 | -0.0 | |
| 28/06/2021 |
8.23
|
45,000 | 8.34 | 8.48 | 8.19 | 0 | 2,100 | -0.0 | |
| 25/06/2021 |
8.34
|
68,400 | 8.34 | 8.34 | 8.23 | 0 | 4,400 | -0.1 | |
| 24/06/2021 |
8.34
|
67,200 | 8.48 | 8.55 | 8.34 | 0 | 1,600 | -0.0 | |
| 23/06/2021 |
8.48
|
86,900 | 8.55 | 8.59 | 8.37 | 0 | 300 | -0.0 | |
| 22/06/2021 |
8.55
|
139,600 | 8.48 | 8.59 | 8.44 | 5,100 | 0 | 0.1 | |
| 21/06/2021 |
8.48
|
161,500 | 8.41 | 8.48 | 8.34 | 5,100 | 0 | 0.1 | |
| 18/06/2021 |
8.41
|
128,100 | 8.34 | 8.44 | 8.30 | 3,200 | 0 | 0.0 | |
| 17/06/2021 |
8.34
|
104,400 | 8.44 | 8.44 | 8.30 | 1,900 | 0 | 0.0 | |
| 16/06/2021 |
8.44
|
211,400 | 8.26 | 8.44 | 8.26 | 4,100 | 0 | 0.0 | |
| 15/06/2021 |
8.26
|
240,600 | 8.08 | 8.26 | 7.91 | 6,200 | 0 | 0.1 | |
| 14/06/2021 |
8.08
|
97,500 | 8.08 | 8.08 | 7.91 | 1,900 | 100 | 0.0 | |
| 11/06/2021 |
8.08
|
35,400 | 8.05 | 8.19 | 7.98 | 0 | 800 | -0.0 | |
| 10/06/2021 |
8.05
|
127,700 | 8.05 | 8.30 | 7.83 | 1,400 | 900 | 0.0 | |
| 09/06/2021 |
8.05
|
38,000 | 8.19 | 8.19 | 7.76 | 0 | 1,400 | -0.0 | |
| 08/06/2021 |
8.19
|
106,300 | 8.26 | 8.26 | 7.91 | 0 | 2,400 | -0.0 | |
| 07/06/2021 |
8.26
|
107,600 | 8.34 | 8.48 | 8.12 | 500 | 500 | 0.0 | |
| 04/06/2021 |
8.34
|
86,200 | 8.23 | 8.41 | 8.23 | 2,600 | 0 | 0.0 | |
| 03/06/2021 |
8.23
|
91,100 | 8.16 | 8.23 | 8.16 | 5,600 | 0 | 0.1 | |
| 02/06/2021 |
8.16
|
185,100 | 7.87 | 8.16 | 7.76 | 0 | 800 | -0.0 | |
| 01/06/2021 |
7.87
|
58,700 | 8.05 | 8.05 | 7.87 | 0 | 2,100 | -0.0 | |
| 31/05/2021 |
8.05
|
120,700 | 8.08 | 8.08 | 7.80 | 600 | 3,000 | -0.0 | |
| 28/05/2021 |
8.08
|
61,800 | 8.05 | 8.23 | 7.80 | 0 | 7,500 | -0.1 | |
| 27/05/2021 |
8.05
|
81,800 | 8.12 | 8.12 | 7.62 | 0 | 2,700 | -0.0 | |
| 26/05/2021 |
8.12
|
110,900 | 8.26 | 8.26 | 7.76 | 400 | 3,300 | -0.0 | |
| 25/05/2021 |
8.26
|
121,100 | 8.26 | 8.30 | 8.12 | 300 | 1,700 | -0.0 | |
| 24/05/2021 |
8.26
|
58,400 | 8.12 | 8.44 | 8.19 | 1,000 | 2,500 | -0.0 | |
| 21/05/2021 |
8.12
|
138,300 | 7.69 | 8.12 | 7.55 | 3,500 | 1,900 | 0.0 | |
| 20/05/2021 |
7.69
|
142,500 | 8.05 | 8.12 | 7.69 | 0 | 1,600 | -0.0 | |
| 19/05/2021 |
8.05
|
249,200 | 8.26 | 8.26 | 7.91 | 2,400 | 1,900 | 0.0 | |
| 18/05/2021 |
8.26
|
327,900 | 8.62 | 8.66 | 8.12 | 300 | 3,200 | -0.0 | |
| 17/05/2021 |
8.62
|
56,000 | 8.59 | 8.84 | 8.55 | 0 | 7,300 | -0.1 | |