| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -7.14% | 130,301,500 | 612,300 | 15.9 |
24.30
28.50
24.50
|
|
2 tháng
(2026-01-12) |
-3.90 | -13.64% | 248,831,200 | -13,062,500 | -357.2 |
24.30
28.60
24.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -6.44% | 309,434,200 | -24,674,300 | -661.0 |
24.30
28.60
24.50
|
|
6 tháng
(2025-09-15) |
-8.60 | -25.82% | 612,485,400 | -35,640,500 | -1,005.1 |
24.30
35.60
24.50
|
|
12 tháng
(2025-03-18) |
-1.91 | -7.19% | 1,419,102,600 | -39,437,675 | -1,096.1 |
19.52
38.61
24.50
|
|
24 tháng
(2024-03-25) |
3.52 | 16.63% | 2,262,757,037 | -32,769,262 | -867.6 |
18.69
38.61
24.50
|
|
36 tháng
(2023-03-29) |
15.18 | 159.47% | 3,293,117,266 | -34,830,350 | -911.5 |
9.52
38.61
24.50
|
|
60 tháng
(2021-04-08) |
15.11 | 157.48% | 4,214,233,132 | -32,686,698 | -858.4 |
5.87
38.61
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/02/2021 |
7.31
|
1,077,674 | 7.46 | 7.53 | 7.24 | 0 | 6,500 | -0.1 | |
| 17/02/2021 |
7.46
|
1,233,062 | 6.98 | 7.46 | 6.29 | 14,000 | 3,700 | 0.2 | |
| 09/02/2021 |
6.98
|
844,133 | 6.73 | 7.06 | 6.58 | 21,600 | 0 | 0.4 | |
| 08/02/2021 |
6.73
|
1,682,834 | 7.02 | 7.31 | 6.43 | 49,500 | 3,200 | 0.9 | |
| 05/02/2021 |
7.02
|
1,139,704 | 6.80 | 7.17 | 6.80 | 0 | 100 | -0.0 | |
| 04/02/2021 |
6.80
|
1,475,574 | 6.54 | 7.17 | 6.58 | 0 | 1,000 | -0.0 | |
| 03/02/2021 |
6.54
|
1,693,562 | 5.95 | 6.54 | 5.99 | 0 | 26,000 | -0.5 | |
| 02/02/2021 |
5.95
|
845,804 | 5.77 | 6.06 | 5.55 | 0 | 0 | 0 | |
| 01/02/2021 |
5.77
|
1,309,600 | 6.40 | 6.54 | 5.77 | 7,200 | 0 | 0.1 | |
| 29/01/2021 |
6.40
|
2,084,020 | 6.03 | 6.47 | 5.44 | 26,000 | 3,500 | 0.4 | |
| 28/01/2021 |
6.03
|
949,748 | 6.69 | 6.69 | 6.03 | 3,000 | 1,500 | 0.0 | |
| 27/01/2021 |
6.69
|
1,646,160 | 7.42 | 7.42 | 6.69 | 3,100 | 0 | 0.1 | |
| 26/01/2021 |
7.42
|
1,684,802 | 8.12 | 8.12 | 7.31 | 2,700 | 60,200 | -1.2 | |
| 25/01/2021 |
8.12
|
2,375,922 | 8.27 | 8.34 | 7.72 | 2,100 | 13,000 | -0.2 | |
| 22/01/2021 |
8.27
|
1,744,400 | 8.49 | 8.49 | 8.12 | 3,000 | 400 | 0.1 | |
| 21/01/2021 |
8.49
|
1,831,860 | 8.31 | 8.82 | 8.27 | 6,000 | 3,000 | 0.1 | |
| 20/01/2021 |
8.31
|
2,800,971 | 7.87 | 8.31 | 7.17 | 0 | 12,100 | -0.3 | |
| 19/01/2021 |
7.87
|
4,216,283 | 8.67 | 8.82 | 7.83 | 3,100 | 43,400 | -0.9 | |
| 18/01/2021 |
8.67
|
1,997,605 | 8.71 | 8.97 | 8.64 | 49,700 | 0 | 1.2 | |
| 15/01/2021 |
8.71
|
2,330,530 | 8.23 | 8.93 | 8.23 | 15,242 | 6,200 | 0.2 | |
| 14/01/2021 |
8.23
|
3,247,562 | 7.50 | 8.23 | 7.24 | 8,200 | 14,500 | -0.1 | |
| 13/01/2021 |
7.50
|
1,556,885 | 7.50 | 7.79 | 7.42 | 0 | 7,800 | -0.2 | |
| 12/01/2021 |
7.50
|
2,283,700 | 7.35 | 7.57 | 6.98 | 13,100 | 1,100 | 0.2 | |
| 11/01/2021 |
7.35
|
2,986,400 | 7.72 | 7.90 | 7.31 | 13,400 | 20,700 | -0.2 | |
| 08/01/2021 |
7.72
|
3,156,729 | 7.68 | 8.09 | 7.50 | 38,300 | 9,300 | 0.6 | |
| 07/01/2021 |
7.68
|
3,123,700 | 6.98 | 7.68 | 7.35 | 15,200 | 21,200 | -0.1 | |
| 06/01/2021 |
6.98
|
1,662,346 | 6.36 | 6.98 | 6.36 | 12,500 | 0 | 0.2 | |
| 05/01/2021 |
6.36
|
3,390,945 | 6.32 | 6.54 | 6.29 | 21,900 | 0 | 0.4 | |
| 04/01/2021 |
6.32
|
4,256,800 | 6.06 | 6.43 | 6.14 | 21,300 | 0 | 0.4 | |
| 31/12/2020 |
6.06
|
1,307,600 | 6.03 | 6.25 | 6.03 | 0 | 10,100 | -0.2 | |
| 30/12/2020 |
6.03
|
631,099 | 6.14 | 6.17 | 5.99 | 7,800 | 2,800 | 0.1 | |
| 29/12/2020 |
6.14
|
729,252 | 6.14 | 6.32 | 6.06 | 8,200 | 0 | 0.1 | |
| 28/12/2020 |
6.14
|
752,784 | 6.03 | 6.29 | 5.95 | 0 | 0 | 0 | |
| 25/12/2020 |
6.03
|
654,307 | 5.66 | 6.06 | 5.55 | 12,900 | 0 | 0.2 | |
| 24/12/2020 |
5.66
|
655,344 | 5.73 | 5.81 | 5.29 | 2,000 | 0 | 0.0 | |
| 23/12/2020 |
5.73
|
689,989 | 5.88 | 6.03 | 5.62 | 0 | 0 | 0 | |
| 22/12/2020 |
5.88
|
1,078,354 | 5.62 | 5.92 | 5.59 | 0 | 8,066 | -0.1 | |