| 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) |
0.65 | 8.02% | 34,200 | -2,400 | -0.0 |
7.31
9.20
9.20
|
|
2 tháng
(2026-01-19) |
0.15 | 1.74% | 118,200 | -2,400 | -0.0 |
7.31
9.20
9.20
|
|
3 tháng
(2025-12-18) |
0.25 | 2.94% | 122,000 | -2,500 | -0.0 |
7.31
9.20
9.20
|
|
6 tháng
(2025-09-19) |
-1.95 | -18.24% | 344,600 | -1,000 | -0.0 |
7.31
10.70
9.20
|
|
12 tháng
(2025-03-24) |
-1.53 | -14.84% | 526,800 | -1,000 | -0.0 |
7.31
10.70
9.20
|
|
24 tháng
(2024-03-28) |
-0.18 | -2.05% | 1,093,800 | -1,100 | -0.0 |
7.31
15.15
9.20
|
|
36 tháng
(2023-04-03) |
2.34 | 36.43% | 2,048,400 | -7,700 | -0.2 |
5.96
15.15
9.20
|
|
60 tháng
(2021-04-13) |
1.15 | 15.06% | 7,711,200 | -3,000 | -1.4 |
5.75
15.15
9.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/05/2021 |
7.21
|
4,100 | 6.75 | 7.22 | 7.21 | 0 | 0 | 0 | |
| 20/05/2021 |
6.75
|
12,500 | 7.16 | 7.16 | 6.73 | 0 | 0 | 0 | |
| 19/05/2021 |
7.16
|
400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 18/05/2021 |
7.16
|
4,200 | 7.05 | 7.20 | 7.16 | 0 | 0 | 0 | |
| 17/05/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/05/2021 |
7.05
|
300 | 7.50 | 7.50 | 7.05 | 0 | 0 | 0 | |
| 13/05/2021 |
7.50
|
200 | 7.24 | 7.50 | 7.24 | 0 | 0 | 0 | |
| 12/05/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 11/05/2021 |
7.24
|
4,800 | 7.06 | 7.24 | 6.88 | 0 | 0 | 0 | |
| 10/05/2021 |
7.06
|
3,000 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 | |
| 07/05/2021 |
7.24
|
300 | 7.51 | 7.51 | 7.24 | 0 | 0 | 0 | |
| 06/05/2021 |
7.51
|
600 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 05/05/2021 |
7.42
|
4,800 | 7.42 | 7.42 | 7.33 | 0 | 1,300 | -0.0 | |
| 04/05/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/04/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 28/04/2021 |
7.42
|
200 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 | |
| 27/04/2021 |
7.51
|
600 | 7.51 | 7.51 | 7.15 | 0 | 0 | 0 | |
| 26/04/2021 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 23/04/2021 |
7.51
|
200 | 7.35 | 7.51 | 6.96 | 0 | 0 | 0 | |
| 22/04/2021 |
7.35
|
10,400 | 7.34 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 20/04/2021 |
7.34
|
3,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 19/04/2021 |
7.34
|
12,300 | 7.56 | 7.56 | 7.33 | 0 | 1,700 | -0.0 | |
| 16/04/2021 |
7.56
|
5,600 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 15/04/2021 |
7.60
|
800 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 14/04/2021 |
7.60
|
14,500 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 | |
| 13/04/2021 |
7.60
|
4,700 | 7.51 | 7.77 | 7.52 | 0 | 0 | 0 | |
| 12/04/2021 |
7.51
|
8,200 | 7.60 | 7.79 | 7.48 | 0 | 0 | 0 | |
| 09/04/2021 |
7.60
|
6,400 | 7.60 | 7.65 | 7.60 | 0 | 0 | 0 | |
| 08/04/2021 |
7.60
|
3,000 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 | |
| 07/04/2021 |
7.49
|
2,000 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 | |
| 06/04/2021 |
7.60
|
2,100 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 | |
| 05/04/2021 |
7.60
|
3,800 | 7.60 | 7.61 | 7.60 | 0 | 0 | 0 | |
| 02/04/2021 |
7.60
|
3,000 | 8.06 | 8.06 | 7.60 | 0 | 0 | 0 | |
| 01/04/2021 |
8.06
|
5,500 | 8.13 | 8.13 | 7.56 | 0 | 0 | 0 | |
| 31/03/2021 |
8.13
|
11,300 | 7.97 | 8.14 | 7.49 | 0 | 0 | 0 | |
| 30/03/2021 |
7.97
|
3,700 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 | |
| 29/03/2021 |
8.14
|
3,400 | 8.15 | 8.15 | 7.70 | 0 | 100 | -0.0 | |
| 26/03/2021 |
8.15
|
3,900 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 | |
| 25/03/2021 |
8.24
|
200 | 7.97 | 8.24 | 7.52 | 0 | 0 | 0 | |
| 24/03/2021 |
7.97
|
3,400 | 7.70 | 8.15 | 7.96 | 0 | 0 | 0 | |
| 23/03/2021 |
7.70
|
7,800 | 7.79 | 7.79 | 7.70 | 0 | 100 | -0.0 | |
| 22/03/2021 |
7.79
|
500 | 7.85 | 7.85 | 7.79 | 0 | 0 | 0 | |
| 19/03/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 18/03/2021 |
7.85
|
5,500 | 7.85 | 7.85 | 7.85 | 0 | 2,000 | -0.0 | |
| 17/03/2021 |
7.85
|
400 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 | |
| 16/03/2021 |
8.08
|
500 | 8.36 | 8.36 | 8.08 | 0 | 0 | 0 | |
| 15/03/2021 |
8.36
|
29,200 | 7.82 | 8.36 | 7.82 | 0 | 11,500 | -0.1 | |
| 12/03/2021 |
7.82
|
5,900 | 7.74 | 7.83 | 7.73 | 0 | 5,000 | -0.0 | |
| 11/03/2021 |
7.74
|
1,400 | 7.70 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 10/03/2021 |
7.70
|
3,000 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 | |
| 09/03/2021 |
7.70
|
300 | 7.88 | 7.88 | 7.38 | 0 | 0 | 0 | |
| 08/03/2021 |
7.88
|
4,600 | 7.70 | 8.23 | 7.70 | 0 | 200 | -0.0 | |
| 05/03/2021 |
7.70
|
11,900 | 7.79 | 7.79 | 7.70 | 2,000 | 0 | 0.0 | |
| 04/03/2021 |
7.79
|
11,600 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 | |
| 03/03/2021 |
7.60
|
11,000 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 | |
| 02/03/2021 |
7.60
|
4,300 | 7.70 | 7.71 | 7.60 | 2,000 | 0 | 0.0 | |
| 01/03/2021 |
7.70
|
13,400 | 7.84 | 7.84 | 7.70 | 1,300 | 2,000 | -0.0 | |
| 26/02/2021 |
7.84
|
24,100 | 7.33 | 7.84 | 7.33 | 15,000 | 0 | 0.1 | |
| 25/02/2021 |
7.33
|
5,000 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 | |
| 24/02/2021 |
7.61
|
1,000 | 8.15 | 8.15 | 7.60 | 0 | 0 | 0 | |
| 23/02/2021 |
8.15
|
1,100 | 7.66 | 8.19 | 8.15 | 0 | 0 | 0 | |
| 22/02/2021 |
7.66
|
100 | 8.23 | 8.23 | 7.66 | 0 | 0 | 0 | |
| 19/02/2021 |
8.23
|
1,800 | 8.23 | 8.69 | 7.66 | 700 | 0 | 0.0 | |
| 18/02/2021 |
8.23
|
11,800 | 7.70 | 8.23 | 7.42 | 0 | 0 | 0 | |
| 17/02/2021 |
7.70
|
4,000 | 7.78 | 8.29 | 7.33 | 1,000 | 0 | 0.0 | |
| 09/02/2021 |
7.78
|
2,000 | 7.33 | 7.78 | 7.78 | 1,900 | 0 | 0.0 | |
| 08/02/2021 |
7.33
|
1,100 | 6.87 | 7.35 | 7.33 | 0 | 0 | 0 | |
| 05/02/2021 |
6.87
|
2,100 | 7.24 | 7.25 | 6.87 | 0 | 0 | 0 | |
| 04/02/2021 |
7.24
|
2,200 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 03/02/2021 |
7.24
|
1,100 | 7.68 | 7.68 | 7.15 | 0 | 0 | 0 | |
| 02/02/2021 |
7.68
|
7,900 | 7.69 | 7.69 | 7.16 | 0 | 0 | 0 | |
| 01/02/2021 |
7.69
|
400 | 7.32 | 7.69 | 7.69 | 100 | 0 | 0.0 | |
| 29/01/2021 |
7.32
|
200 | 7.33 | 7.33 | 7.32 | 0 | 0 | 0 | |
| 28/01/2021 |
7.33
|
5,000 | 7.34 | 7.85 | 6.83 | 0 | 400 | -0.0 | |
| 27/01/2021 |
7.34
|
12,300 | 7.78 | 7.78 | 7.25 | 0 | 0 | 0 | |
| 26/01/2021 |
7.78
|
4,100 | 7.57 | 7.78 | 7.05 | 0 | 0 | 0 | |
| 25/01/2021 |
7.57
|
1,600 | 7.56 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 22/01/2021 |
7.56
|
3,700 | 7.52 | 8.01 | 7.56 | 2,100 | 0 | 0.0 | |
| 21/01/2021 |
7.52
|
4,100 | 8.06 | 8.25 | 7.50 | 0 | 0 | 0 | |
| 20/01/2021 |
8.06
|
6,500 | 8.11 | 8.11 | 8.06 | 0 | 0 | 0 | |
| 19/01/2021 |
8.11
|
1,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 18/01/2021 |
8.11
|
3,600 | 8.71 | 8.71 | 8.11 | 0 | 0 | 0 | |
| 15/01/2021 |
8.71
|
1,700 | 8.80 | 9.35 | 8.71 | 0 | 0 | 0 | |
| 14/01/2021 |
8.80
|
7,300 | 8.25 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 13/01/2021 |
8.25
|
2,800 | 7.79 | 8.25 | 7.79 | 400 | 0 | 0.0 | |
| 12/01/2021 |
7.79
|
300 | 8.06 | 8.06 | 7.70 | 0 | 0 | 0 | |
| 11/01/2021 |
8.06
|
6,600 | 8.06 | 8.06 | 7.97 | 0 | 0 | 0 | |
| 08/01/2021 |
8.06
|
3,200 | 8.53 | 8.53 | 8.06 | 0 | 0 | 0 | |
| 07/01/2021 |
8.53
|
3,000 | 9.16 | 9.16 | 8.52 | 300 | 100 | 0.0 | |
| 06/01/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 06/01/2021 |
9.16
|
2,800 | 8.57 | 9.16 | 8.70 | 0 | 0 | 0 | |
| 05/01/2021 |
8.56
|
1,100 | 8.56 | 9.16 | 8.56 | 0 | 0 | 0 | |
| 04/01/2021 |
8.56
|
2,700 | 8.05 | 8.61 | 8.05 | 0 | 0 | 0 | |
| 31/12/2020 |
8.05
|
580 | 7.62 | 8.05 | 7.62 | 100 | 0 | 0.0 | |
| 30/12/2020 |
7.62
|
1,560 | 7.96 | 7.96 | 7.54 | 0 | 0 | 0 | |
| 29/12/2020 |
7.96
|
30 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 28/12/2020 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/12/2020 |
7.96
|
4,240 | 7.45 | 7.96 | 7.54 | 0 | 0 | 0 | |
| 24/12/2020 |
7.45
|
2,140 | 7.71 | 7.71 | 7.45 | 0 | 0 | 0 | |
| 23/12/2020 |
7.71
|
500 | 7.71 | 8.25 | 7.71 | 0 | 0 | 0 | |
| 22/12/2020 |
7.71
|
1,010 | 7.28 | 7.71 | 7.28 | 0 | 0 | 0 | |