| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.73 | -8.11% | 915,300 | -46,300 | -0.4 |
8.20
9
8.20
|
|
2 tháng
(2025-10-06) |
-1.55 | -15.78% | 2,679,100 | -52,500 | -0.5 |
8.20
9.83
8.20
|
|
3 tháng
(2025-09-08) |
-1.83 | -18.12% | 5,376,700 | -83,200 | -0.7 |
8.20
10.10
8.20
|
|
6 tháng
(2025-06-09) |
0.28 | 3.50% | 21,502,000 | -149,000 | -1.6 |
7.99
10.70
8.20
|
|
12 tháng
(2024-12-10) |
-0.43 | -4.94% | 32,878,800 | -537,260 | -4.9 |
5.95
10.70
8.20
|
|
24 tháng
(2023-12-18) |
3.15 | 61.52% | 134,459,000 | -827,560 | -7.7 |
5.12
10.70
8.20
|
|
36 tháng
(2022-12-21) |
4.55 | 122.31% | 250,782,700 | -1,498,923 | -10.9 |
3.56
10.70
8.20
|
|
60 tháng
(2020-12-31) |
-0.26 | -3.08% | 700,455,898 | 863,179 | 29.9 |
3.10
30.04
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/02/2021 |
9.20
|
203,100 | 9.28 | 9.44 | 9.20 | 5,000 | 0 | 0.1 | |
| 17/02/2021 |
9.28
|
170,500 | 9.20 | 9.48 | 9.09 | 17,700 | 0 | 0.2 | |
| 09/02/2021 |
9.20
|
117,500 | 9.13 | 9.20 | 8.54 | 1,500 | 0 | 0.0 | |
| 08/02/2021 |
9.13
|
203,700 | 9.40 | 9.79 | 8.85 | 0 | 12,600 | -0.2 | |
| 05/02/2021 |
9.40
|
72,200 | 9.17 | 9.40 | 9.17 | 0 | 4,000 | -0.0 | |
| 04/02/2021 |
9.17
|
241,100 | 8.85 | 9.44 | 9.01 | 0 | 39,300 | -0.5 | |
| 03/02/2021 |
8.85
|
187,400 | 8.30 | 8.85 | 8.30 | 0 | 16,400 | -0.2 | |
| 02/02/2021 |
8.30
|
138,900 | 8.26 | 8.30 | 7.83 | 13,900 | 0 | 0.1 | |
| 01/02/2021 |
8.26
|
324,300 | 8.85 | 9.01 | 8.26 | 18,500 | 100 | 0.2 | |
| 29/01/2021 |
8.85
|
443,500 | 8.89 | 9.01 | 8.30 | 40,000 | 200 | 0.4 | |
| 28/01/2021 |
8.89
|
316,600 | 9.56 | 9.56 | 8.89 | 7,300 | 0 | 0.1 | |
| 27/01/2021 |
9.56
|
607,400 | 10.26 | 10.26 | 9.56 | 5,300 | 0 | 0.1 | |
| 26/01/2021 |
10.26
|
441,800 | 11.01 | 11.01 | 10.26 | 0 | 0 | 0 | |
| 25/01/2021 |
11.01
|
598,900 | 11.67 | 11.67 | 10.97 | 1,200 | 2,000 | -0.0 | |
| 22/01/2021 |
11.67
|
665,700 | 11.99 | 11.99 | 11.40 | 0 | 1,300 | -0.0 | |
| 21/01/2021 |
11.99
|
1,135,900 | 11.44 | 11.99 | 11.20 | 0 | 15,600 | -0.2 | |
| 20/01/2021: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
| 20/01/2021 |
11.44
|
900,600 | 10.85 | 11.59 | 10.85 | 6,700 | 9,000 | -0.0 | |
| 19/01/2021 |
10.85
|
989,700 | 10.45 | 11.06 | 9.73 | 1,400 | 3,100 | -0.0 | |
| 18/01/2021 |
10.45
|
968,400 | 10.41 | 10.59 | 10.23 | 2,300 | 1,500 | 0.0 | |
| 15/01/2021 |
10.41
|
770,300 | 10.27 | 10.56 | 10.23 | 6,200 | 5,200 | 0.0 | |
| 14/01/2021 |
10.27
|
992,600 | 9.62 | 10.27 | 9.55 | 7,700 | 4,100 | 0.1 | |
| 13/01/2021 |
9.62
|
1,195,800 | 10.20 | 10.20 | 9.62 | 17,400 | 33,300 | -0.2 | |
| 12/01/2021 |
10.20
|
1,232,000 | 9.87 | 10.56 | 9.80 | 5,300 | 35,100 | -0.4 | |
| 11/01/2021 |
9.87
|
501,600 | 9.26 | 9.87 | 9.87 | 1,000 | 500 | 0.0 | |
| 08/01/2021 |
9.26
|
1,794,000 | 8.68 | 9.26 | 8.68 | 21,900 | 1,700 | 0.3 | |
| 07/01/2021 |
8.68
|
570,900 | 8.75 | 8.75 | 8.57 | 20,200 | 12,000 | 0.1 | |
| 06/01/2021 |
8.75
|
413,500 | 8.75 | 8.79 | 8.68 | 100 | 5,400 | -0.1 | |
| 05/01/2021 |
8.75
|
386,700 | 8.82 | 8.89 | 8.71 | 500 | 800 | -0.0 | |
| 04/01/2021 |
8.82
|
537,700 | 8.53 | 9.04 | 8.61 | 15,600 | 2,700 | 0.2 | |
| 31/12/2020 |
8.53
|
204,940 | 8.50 | 8.53 | 8.39 | 7,870 | 0 | 0.1 | |
| 30/12/2020 |
8.50
|
348,800 | 8.61 | 8.61 | 8.46 | 10,100 | 0 | 0.1 | |
| 29/12/2020 |
8.61
|
231,600 | 8.64 | 8.64 | 8.53 | 17,320 | 0 | 0.2 | |
| 28/12/2020 |
8.64
|
541,160 | 8.53 | 8.89 | 8.53 | 5,080 | 0 | 0.1 | |
| 25/12/2020 |
8.53
|
579,110 | 8.64 | 8.64 | 8.32 | 4,640 | 9,110 | -0.1 | |
| 24/12/2020 |
8.64
|
347,190 | 8.89 | 8.89 | 8.28 | 0 | 24,450 | -0.3 | |
| 23/12/2020 |
8.89
|
799,260 | 8.89 | 8.97 | 8.53 | 17,500 | 3,710 | 0.2 | |
| 22/12/2020 |
8.89
|
1,118,620 | 9.04 | 9.18 | 8.68 | 810 | 130,290 | -1.6 | |
| 21/12/2020 |
9.04
|
1,109,170 | 9.15 | 9.33 | 8.86 | 5,100 | 10,620 | -0.1 | |
| 18/12/2020 |
9.15
|
421,850 | 9.08 | 9.26 | 8.97 | 5,100 | 15,350 | -0.1 | |
| 17/12/2020 |
9.08
|
329,420 | 9.15 | 9.36 | 8.93 | 5,000 | 20,410 | -0.2 | |
| 16/12/2020 |
9.15
|
136,820 | 9.18 | 9.29 | 9.04 | 16,000 | 14,290 | 0.0 | |
| 15/12/2020 |
9.18
|
839,780 | 8.82 | 9.33 | 8.68 | 0 | 22,730 | -0.3 | |
| 14/12/2020 |
8.82
|
252,410 | 8.75 | 8.97 | 8.61 | 2,000 | 14,300 | -0.1 | |
| 11/12/2020 |
8.75
|
335,460 | 8.39 | 8.82 | 8.28 | 2,100 | 12,580 | -0.1 | |
| 10/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 10/12/2020 |
8.39
|
345,540 | 8.42 | 8.68 | 8.32 | 100 | 22,510 | -0.3 | |
| 09/12/2020 |
8.42
|
289,610 | 8.32 | 8.46 | 8.32 | 1,510 | 3,000 | -0.0 | |
| 08/12/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 08/12/2020 |
8.32
|
417,630 | 7.79 | 8.46 | 8.29 | 1,000 | 0 | 0.0 | |
| 07/12/2020 |
7.79
|
326,650 | 7.49 | 7.79 | 7.64 | 11,710 | 0 | 0.1 | |
| 04/12/2020 |
7.49
|
814,450 | 7.36 | 7.73 | 7.36 | 100 | 0 | 0.0 | |
| 03/12/2020 |
7.36
|
909,380 | 7.67 | 7.79 | 7.24 | 0 | 12,970 | -0.2 | |
| 02/12/2020 |
7.67
|
499,520 | 7.36 | 7.79 | 7.36 | 5,050 | 140 | 0.1 | |
| 01/12/2020 |
7.36
|
648,640 | 7.55 | 7.55 | 7.18 | 10,490 | 920 | 0.1 | |
| 30/11/2020 |
7.55
|
473,230 | 7.12 | 7.58 | 6.99 | 0 | 6,060 | -0.1 | |
| 27/11/2020 |
7.12
|
415,680 | 7.06 | 7.18 | 7.06 | 0 | 2,370 | -0.0 | |
| 26/11/2020 |
7.06
|
225,110 | 6.93 | 7.06 | 6.81 | 90 | 5,770 | -0.1 | |
| 25/11/2020 |
6.93
|
985,090 | 6.81 | 7.21 | 6.75 | 11,290 | 4,890 | 0.1 | |
| 24/11/2020 |
6.81
|
459,100 | 6.96 | 7.02 | 6.78 | 6,810 | 200 | 0.1 | |
| 23/11/2020 |
6.96
|
427,510 | 6.96 | 7.06 | 6.84 | 990 | 17,060 | -0.2 | |
| 20/11/2020 |
6.96
|
1,375,570 | 6.53 | 6.96 | 6.26 | 0 | 40,960 | -0.4 | |
| 19/11/2020 |
6.53
|
768,560 | 6.69 | 6.87 | 6.32 | 19,190 | 500 | 0.2 | |
| 18/11/2020 |
6.69
|
1,071,270 | 6.81 | 6.96 | 6.38 | 11,640 | 10,000 | 0.0 | |
| 17/11/2020 |
6.81
|
898,730 | 6.56 | 6.93 | 6.44 | 51,910 | 10,000 | 0.5 | |
| 16/11/2020 |
6.56
|
1,828,480 | 6.14 | 6.56 | 6.14 | 43,020 | 16,040 | 0.3 | |
| 13/11/2020 |
6.14
|
1,585,410 | 5.87 | 6.17 | 5.71 | 4,910 | 2,310 | 0.0 | |
| 12/11/2020 |
5.87
|
1,547,300 | 5.49 | 5.87 | 5.34 | 36,980 | 17,320 | 0.2 | |
| 11/11/2020 |
5.49
|
587,360 | 5.41 | 5.61 | 5.41 | 3,760 | 3,760 | 0.0 | |
| 10/11/2020 |
5.41
|
1,223,940 | 5.07 | 5.42 | 5.12 | 17,890 | 0 | 0.2 | |
| 09/11/2020 |
5.07
|
268,690 | 5.04 | 5.10 | 5.04 | 2,020 | 6,830 | -0.0 | |
| 06/11/2020 |
5.04
|
357,550 | 5.06 | 5.09 | 5.03 | 0 | 102,960 | -0.8 | |
| 05/11/2020 |
5.06
|
356,130 | 5.09 | 5.12 | 5.03 | 2,780 | 56,320 | -0.4 | |
| 04/11/2020 |
5.09
|
471,230 | 5.03 | 5.11 | 5.03 | 19,950 | 0 | 0.2 | |
| 03/11/2020 |
5.03
|
478,880 | 5.05 | 5.12 | 5.02 | 5,190 | 0 | 0.0 | |
| 02/11/2020 |
5.05
|
160,310 | 5.03 | 5.14 | 4.97 | 3,820 | 0 | 0.0 | |
| 30/10/2020 |
5.03
|
248,560 | 5.02 | 5.14 | 5.00 | 720 | 33,990 | -0.3 | |
| 29/10/2020 |
5.02
|
749,320 | 4.98 | 5.09 | 4.91 | 16,290 | 8,420 | 0.1 | |
| 28/10/2020 |
4.98
|
763,950 | 5.21 | 5.34 | 4.91 | 5,900 | 22,820 | -0.1 | |
| 27/10/2020 |
5.21
|
750,980 | 5.40 | 5.40 | 5.15 | 6,600 | 41,350 | -0.3 | |
| 26/10/2020 |
5.40
|
1,137,220 | 5.64 | 5.64 | 5.39 | 3,760 | 8,490 | -0.0 | |
| 23/10/2020 |
5.64
|
1,185,940 | 5.60 | 5.77 | 5.52 | 2,080 | 19,510 | -0.2 | |
| 22/10/2020 |
5.60
|
2,464,200 | 5.24 | 5.60 | 5.20 | 208,720 | 57,690 | 1.4 | |
| 21/10/2020 |
5.24
|
2,408,310 | 4.90 | 5.24 | 4.97 | 13,810 | 11,580 | 0.0 | |
| 20/10/2020 |
4.90
|
339,060 | 4.85 | 5.00 | 4.85 | 1,590 | 10,420 | -0.1 | |
| 19/10/2020 |
4.85
|
411,350 | 4.85 | 4.96 | 4.85 | 0 | 1,610 | -0.0 | |
| 16/10/2020 |
4.85
|
575,380 | 4.91 | 4.93 | 4.82 | 4,020 | 20,390 | -0.1 | |
| 15/10/2020 |
4.91
|
659,530 | 5.09 | 5.09 | 4.91 | 7,550 | 33,620 | -0.2 | |
| 14/10/2020 |
5.09
|
366,790 | 5.15 | 5.18 | 5.09 | 0 | 30,550 | -0.3 | |
| 13/10/2020 |
5.15
|
686,500 | 5.28 | 5.31 | 5.13 | 0 | 35,510 | -0.3 | |
| 12/10/2020 |
5.28
|
1,931,400 | 5.12 | 5.34 | 5.14 | 64,860 | 0 | 0.6 | |
| 09/10/2020 |
5.12
|
770,350 | 5.12 | 5.14 | 5.08 | 70,730 | 0 | 0.6 | |
| 08/10/2020 |
5.12
|
629,190 | 5.12 | 5.15 | 5.07 | 4,890 | 0 | 0.0 | |
| 07/10/2020 |
5.12
|
406,360 | 5.15 | 5.15 | 5.08 | 15,740 | 0 | 0.1 | |
| 06/10/2020 |
5.15
|
494,650 | 5.18 | 5.19 | 5.12 | 6,660 | 0 | 0.1 | |
| 05/10/2020 |
5.18
|
520,000 | 5.15 | 5.28 | 5.12 | 2,370 | 116,000 | -1.0 | |
| 02/10/2020 |
5.15
|
1,186,080 | 5.15 | 5.28 | 5.01 | 6,940 | 66,490 | -0.5 | |
| 01/10/2020 |
5.15
|
1,086,240 | 5.03 | 5.21 | 5.03 | 26,180 | 0 | 0.2 | |
| 30/09/2020 |
5.03
|
320,950 | 5.06 | 5.06 | 4.97 | 20,080 | 0 | 0.2 | |
| 29/09/2020 |
5.06
|
406,200 | 5.07 | 5.12 | 5.00 | 3,880 | 0 | 0.0 | |
| 28/09/2020 |
5.07
|
346,670 | 5.03 | 5.07 | 4.98 | 10,500 | 0 | 0.1 | |
| 25/09/2020 |
5.03
|
461,680 | 5.08 | 5.09 | 4.98 | 3,850 | 0 | 0.0 | |
| 24/09/2020 |
5.08
|
677,650 | 5.09 | 5.14 | 5.02 | 340 | 5,810 | -0.0 | |