| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.12 | -1.76% | 1,345,500 | -1,200 | 0 |
6.50
7.10
6.90
|
|
2 tháng
(2026-07-16) |
-0.21 | -3.14% | 2,808,800 | -1,400 | 0 |
6.33
7.10
6.90
|
|
3 tháng
(2026-06-16) |
-0.87 | -11.83% | 4,243,200 | -1,700 | 0 |
6.33
7.37
6.90
|
|
6 tháng
(2026-03-18) |
-1.53 | -19.09% | 11,103,100 | -4,800 | 0 |
6.33
8.60
6.90
|
|
12 tháng
(2025-09-19) |
-5.98 | -47.90% | 51,477,600 | -109,600 | -1.2 |
6.33
12.67
6.90
|
|
24 tháng
(2024-09-24) |
-2.66 | -29.01% | 192,297,304 | -285,041 | -2.4 |
6.33
15.97
6.90
|
|
36 tháng
(2023-10-02) |
-2.17 | -25.03% | 243,301,554 | -270,240 | -2.4 |
6.33
15.97
6.90
|
|
60 tháng
(2021-10-11) |
0.70 | 11.97% | 364,656,704 | -567,972 | -6.1 |
5.56
15.97
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2021 |
7.39
|
49,940 | 7.27 | 7.52 | 7.21 | 0 | 700 | -0.0 | |
| 15/11/2021 |
7.27
|
71,798 | 7.27 | 7.52 | 7.21 | 0 | 1,800 | -0.0 | |
| 12/11/2021 |
7.27
|
54,400 | 7.33 | 7.39 | 7.21 | 0 | 1,100 | -0.0 | |
| 11/11/2021 |
7.33
|
134,693 | 7.33 | 7.33 | 6.97 | 0 | 0 | 0 | |
| 10/11/2021 |
7.33
|
68,017 | 6.90 | 7.45 | 6.90 | 0 | 19,400 | -0.2 | |
| 09/11/2021 |
6.90
|
87,835 | 6.97 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 08/11/2021 |
6.97
|
605,639 | 6.35 | 6.97 | 6.35 | 0 | 200 | -0.0 | |
| 05/11/2021 |
6.35
|
77,851 | 6.23 | 6.35 | 6.17 | 100 | 0 | 0.0 | |
| 04/11/2021 |
6.23
|
74,400 | 6.17 | 6.29 | 6.11 | 0 | 0 | 0 | |
| 03/11/2021 |
6.17
|
119,170 | 6.17 | 6.29 | 6.11 | 0 | 0 | 0 | |
| 02/11/2021 |
6.17
|
59,834 | 6.23 | 6.42 | 6.17 | 0 | 0 | 0 | |
| 01/11/2021 |
6.23
|
122,225 | 6.35 | 6.35 | 5.99 | 5,000 | 600 | 0.0 | |
| 29/10/2021 |
6.35
|
48,917 | 6.29 | 6.42 | 6.05 | 0 | 400 | -0.0 | |
| 28/10/2021 |
6.29
|
64,800 | 6.23 | 6.48 | 6.11 | 0 | 0 | 0 | |
| 27/10/2021 |
6.23
|
326,400 | 5.68 | 6.23 | 5.68 | 0 | 0 | 0 | |
| 26/10/2021 |
5.68
|
53,400 | 5.56 | 5.74 | 5.62 | 0 | 3,200 | -0.0 | |
| 25/10/2021 |
5.56
|
141,800 | 5.68 | 5.74 | 5.56 | 0 | 3,300 | -0.0 | |
| 22/10/2021 |
5.68
|
62,000 | 5.74 | 5.80 | 5.68 | 0 | 7,600 | -0.1 | |
| 21/10/2021 |
5.74
|
44,800 | 5.68 | 5.80 | 5.50 | 0 | 6,100 | -0.1 | |
| 20/10/2021 |
5.68
|
39,300 | 5.74 | 5.80 | 5.68 | 0 | 5,000 | -0.0 | |
| 19/10/2021 |
5.74
|
8,600 | 5.80 | 5.80 | 5.74 | 0 | 2,100 | -0.0 | |
| 18/10/2021 |
5.80
|
31,200 | 5.68 | 5.80 | 5.68 | 0 | 0 | 0 | |
| 15/10/2021 |
5.68
|
5,900 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 14/10/2021 |
5.74
|
95,600 | 5.68 | 5.80 | 5.62 | 0 | 0 | 0 | |
| 13/10/2021 |
5.68
|
10,400 | 5.74 | 5.80 | 5.62 | 0 | 3,000 | -0.0 | |
| 12/10/2021 |
5.74
|
19,800 | 5.80 | 5.80 | 5.62 | 0 | 7,000 | -0.1 | |
| 11/10/2021 |
5.80
|
14,100 | 5.80 | 5.99 | 5.68 | 0 | 0 | 0 | |
| 08/10/2021 |
5.80
|
109,700 | 5.56 | 5.93 | 5.50 | 0 | 3,000 | -0.0 | |
| 07/10/2021 |
5.56
|
152,964 | 5.87 | 5.87 | 5.56 | 0 | 0 | 0 | |
| 06/10/2021 |
5.87
|
164,500 | 5.44 | 5.93 | 5.38 | 4,400 | 0 | 0.0 | |
| 05/10/2021 |
5.44
|
38,810 | 5.38 | 5.44 | 5.38 | 0 | 0 | 0 | |
| 04/10/2021 |
5.38
|
68,310 | 5.38 | 5.38 | 5.19 | 0 | 4,000 | -0.0 | |
| 01/10/2021 |
5.38
|
29,510 | 5.50 | 5.50 | 5.38 | 100 | 0 | 0.0 | |
| 30/09/2021 |
5.50
|
47,111 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 29/09/2021 |
5.50
|
29,357 | 5.50 | 5.50 | 5.38 | 0 | 1,200 | -0.0 | |
| 28/09/2021 |
5.50
|
195,075 | 5.38 | 5.50 | 5.13 | 12,000 | 0 | 0.1 | |
| 27/09/2021 |
5.38
|
312,081 | 5.56 | 5.56 | 5.07 | 100 | 23,000 | -0.2 | |
| 24/09/2021 |
5.56
|
177,725 | 5.56 | 5.87 | 5.44 | 0 | 10,000 | -0.1 | |
| 23/09/2021 |
5.56
|
456,665 | 5.50 | 6.05 | 5.56 | 31,700 | 0 | 0.3 | |
| 22/09/2021 |
5.50
|
464,483 | 5.01 | 5.50 | 5.01 | 5,000 | 500 | 0.0 | |
| 21/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 21/09/2021 |
5.01
|
180,025 | 4.95 | 5.01 | 4.77 | 0 | 1,500 | -0.0 | |
| 20/09/2021 |
4.95
|
356,031 | 4.83 | 5.18 | 4.77 | 20,000 | 0 | 0.2 | |
| 17/09/2021 |
4.83
|
61,600 | 4.83 | 4.89 | 4.77 | 200 | 0 | 0.0 | |
| 16/09/2021 |
4.83
|
378,596 | 4.95 | 5.41 | 4.83 | 13,200 | 0 | 0.1 | |
| 15/09/2021 |
4.95
|
565,100 | 4.54 | 4.95 | 4.60 | 0 | 0 | 0 | |
| 14/09/2021 |
4.54
|
234,905 | 4.60 | 4.60 | 4.42 | 0 | 0 | 0 | |
| 13/09/2021 |
4.60
|
177,572 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 | |
| 10/09/2021 |
4.66
|
72,845 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 | |
| 09/09/2021 |
4.77
|
123,981 | 4.60 | 4.83 | 4.60 | 1,000 | 0 | 0.0 | |
| 08/09/2021 |
4.60
|
447,970 | 4.19 | 4.60 | 4.25 | 0 | 0 | 0 | |
| 07/09/2021 |
4.19
|
17,073 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 06/09/2021 |
4.19
|
22,910 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 | |
| 01/09/2021 |
4.19
|
8,208 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 31/08/2021 |
4.13
|
5,377 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 30/08/2021 |
4.19
|
49,600 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 27/08/2021 |
4.07
|
2,600 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 26/08/2021 |
4.07
|
18,600 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 | |
| 25/08/2021 |
4.07
|
16,000 | 4.02 | 4.31 | 3.96 | 0 | 0 | 0 | |
| 24/08/2021 |
4.02
|
6,706 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 23/08/2021 |
4.13
|
12,800 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 20/08/2021 |
4.13
|
23,800 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 | |
| 19/08/2021 |
4.19
|
31,600 | 4.19 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 18/08/2021 |
4.19
|
13,800 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 17/08/2021 |
4.25
|
41,100 | 4.25 | 4.25 | 4.19 | 0 | 0 | 0 | |
| 16/08/2021 |
4.25
|
73,900 | 4.31 | 4.31 | 4.07 | 0 | 0 | 0 | |
| 13/08/2021 |
4.31
|
54,600 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 | |
| 12/08/2021 |
4.31
|
2,800 | 4.42 | 4.42 | 4.25 | 0 | 0 | 0 | |
| 11/08/2021 |
4.42
|
45,700 | 4.36 | 4.60 | 4.19 | 0 | 0 | 0 | |
| 10/08/2021 |
4.36
|
258,922 | 4.02 | 4.36 | 4.02 | 0 | 0 | 0 | |
| 09/08/2021 |
4.02
|
21,800 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 | |
| 06/08/2021 |
4.07
|
26,600 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 05/08/2021 |
4.02
|
28,900 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 04/08/2021 |
4.07
|
300 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 03/08/2021 |
4.07
|
13,800 | 4.07 | 4.07 | 3.96 | 0 | 1,000 | -0.0 | |
| 02/08/2021 |
4.07
|
57,800 | 3.96 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 30/07/2021 |
3.96
|
2,100 | 3.96 | 4.02 | 3.90 | 0 | 1,000 | -0.0 | |
| 29/07/2021 |
3.96
|
2,500 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 | |
| 28/07/2021 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 27/07/2021 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 26/07/2021 |
4.02
|
14,315 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 | |
| 23/07/2021 |
4.02
|
13,110 | 4.07 | 4.07 | 3.84 | 0 | 0 | 0 | |
| 22/07/2021 |
4.07
|
1,600 | 4.02 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 21/07/2021 |
4.02
|
9,700 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 | |
| 20/07/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 19/07/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 16/07/2021 |
4.19
|
6,050 | 4.07 | 4.19 | 4.07 | 0 | 0 | 0 | |
| 15/07/2021 |
4.07
|
2,527 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 14/07/2021 |
4.07
|
100 | 4.02 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 13/07/2021 |
4.02
|
700 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 | |
| 12/07/2021 |
4.02
|
13,000 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 | |
| 09/07/2021 |
4.07
|
22,400 | 4.07 | 4.07 | 3.96 | 0 | 0 | 0 | |
| 08/07/2021 |
4.07
|
7,400 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 07/07/2021 |
4.07
|
24,800 | 4.19 | 4.19 | 4.02 | 0 | 0 | 0 | |
| 06/07/2021 |
4.19
|
10,758 | 4.19 | 4.19 | 4.07 | 0 | 0 | 0 | |
| 05/07/2021 |
4.19
|
2,700 | 4.19 | 4.19 | 4.07 | 0 | 1,000 | -0.0 | |
| 02/07/2021 |
4.19
|
41,200 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 01/07/2021 |
4.25
|
12,035 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 | |
| 30/06/2021 |
4.25
|
37,300 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 | |
| 29/06/2021 |
4.25
|
68,402 | 4.31 | 4.36 | 4.02 | 0 | 0 | 0 | |
| 28/06/2021 |
4.31
|
20,326 | 4.36 | 4.66 | 4.31 | 0 | 1,000 | -0.0 | |