| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.20 | -2.35% | 77,500 | 0 | 0 |
8
8.85
8.30
|
|
2 tháng
(2025-12-01) |
-0.50 | -5.68% | 90,000 | -100 | -0.0 |
8
8.85
8.30
|
|
3 tháng
(2025-10-31) |
-0.70 | -7.75% | 109,300 | -100 | -0.0 |
8
9.50
8.30
|
|
6 tháng
(2025-08-04) |
-1.31 | -13.65% | 373,600 | 1,400 | 0.0 |
8
10.70
8.30
|
|
12 tháng
(2025-02-03) |
-5.91 | -41.57% | 502,300 | 1,400 | 0.0 |
8
14.21
8.30
|
|
24 tháng
(2024-02-15) |
0.58 | 7.46% | 1,134,700 | 1,400 | 0.0 |
7.72
15.15
8.30
|
|
36 tháng
(2023-02-14) |
1.84 | 28.50% | 2,026,100 | -2,500 | -0.3 |
5.96
15.15
8.30
|
|
60 tháng
(2021-02-24) |
0.69 | 9.01% | 7,868,100 | -1,200 | -1.4 |
5.75
15.15
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 21/12/2020 |
7.28
|
90 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 18/12/2020 |
7.28
|
240 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 17/12/2020 |
7.28
|
1,070 | 7.24 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 16/12/2020 |
7.24
|
100 | 7.45 | 7.45 | 7.24 | 0 | 0 | 0 | |
| 15/12/2020 |
7.45
|
990 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 14/12/2020 |
7.45
|
140 | 7.28 | 7.45 | 7.19 | 0 | 0 | 0 | |
| 11/12/2020 |
7.28
|
450 | 7.45 | 7.96 | 6.94 | 0 | 0 | 0 | |
| 10/12/2020 |
7.45
|
420 | 7.41 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 09/12/2020 |
7.41
|
140 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/12/2020 |
7.41
|
6,310 | 7.28 | 7.54 | 7.28 | 0 | 0 | 0 | |
| 07/12/2020 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 04/12/2020 |
7.28
|
30 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
| 03/12/2020 |
7.28
|
2,290 | 7.19 | 7.41 | 7.11 | 0 | 0 | 0 | |
| 02/12/2020 |
7.19
|
80 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 01/12/2020 |
7.19
|
830 | 7.19 | 7.27 | 6.71 | 0 | 0 | 0 | |
| 30/11/2020 |
7.19
|
1,000 | 7.15 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 27/11/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 26/11/2020 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 25/11/2020 |
7.15
|
30 | 7.02 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 24/11/2020 |
7.02
|
2,440 | 7.02 | 7.43 | 7.02 | 0 | 0 | 0 | |
| 23/11/2020 |
7.02
|
4,070 | 7.28 | 7.32 | 7.02 | 0 | 0 | 0 | |
| 20/11/2020 |
7.28
|
420 | 7.15 | 7.28 | 7.15 | 0 | 0 | 0 | |
| 19/11/2020 |
7.15
|
1,890 | 7.11 | 7.28 | 7.11 | 0 | 0 | 0 | |
| 18/11/2020 |
7.11
|
4,010 | 7.15 | 7.15 | 6.94 | 0 | 0 | 0 | |
| 17/11/2020 |
7.15
|
1,040 | 6.85 | 7.15 | 6.85 | 0 | 0 | 0 | |
| 16/11/2020 |
6.85
|
10 | 7.28 | 7.28 | 6.85 | 0 | 0 | 0 | |
| 13/11/2020 |
7.28
|
2,700 | 7.30 | 7.30 | 7.28 | 0 | 0 | 0 | |
| 12/11/2020 |
7.30
|
7,180 | 7.30 | 7.30 | 6.87 | 0 | 0 | 0 | |
| 11/11/2020 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |