| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.45 | -7.05% | 8,276,100 | -87,600 | 0 |
5.88
6.38
5.93
|
|
2 tháng
(2026-04-13) |
-1.02 | -14.68% | 17,301,700 | -806,900 | 0 |
5.88
6.95
5.93
|
|
3 tháng
(2026-03-16) |
-0.37 | -5.87% | 31,450,400 | -769,300 | 0.4 |
5.74
7.11
5.93
|
|
6 tháng
(2025-12-15) |
-2.50 | -29.66% | 75,551,300 | -316,000 | 3.5 |
5.74
8.88
5.93
|
|
12 tháng
(2025-06-17) |
-0.25 | -4.05% | 381,746,000 | -968,400 | -10.0 |
5.74
11.75
5.93
|
|
24 tháng
(2024-06-24) |
-1.70 | -22.28% | 772,757,500 | -1,411,923 | -15.8 |
4.86
11.75
5.93
|
|
36 tháng
(2023-06-28) |
-0.37 | -5.87% | 1,433,468,700 | -638,312 | -13.2 |
4.32
11.75
5.93
|
|
60 tháng
(2021-07-08) |
-2.13 | -26.39% | 1,980,807,200 | -732,912 | -19.9 |
3.10
18.50
5.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/03/2021 |
7.83
|
1,055,000 | 7.32 | 7.83 | 7.09 | 0 | 20,700 | -0.2 | |
| 24/03/2021 |
7.32
|
503,600 | 7.61 | 7.61 | 7.16 | 400 | 19,800 | -0.2 | |
| 23/03/2021 |
7.61
|
1,122,400 | 7.83 | 7.83 | 7.38 | 3,700 | 9,400 | -0.1 | |
| 22/03/2021 |
7.83
|
1,378,800 | 7.83 | 7.83 | 7.53 | 0 | 2,000 | -0.0 | |
| 19/03/2021 |
7.83
|
1,310,900 | 7.76 | 7.83 | 7.50 | 0 | 13,300 | -0.1 | |
| 18/03/2021 |
7.76
|
1,525,700 | 8.06 | 8.06 | 7.68 | 0 | 7,900 | -0.1 | |
| 17/03/2021 |
8.06
|
1,466,100 | 8.06 | 8.13 | 7.83 | 10,200 | 100 | 0.1 | |
| 16/03/2021 |
8.06
|
1,056,200 | 7.98 | 8.06 | 7.57 | 3,100 | 4,200 | -0.0 | |
| 15/03/2021 |
7.98
|
1,555,500 | 7.68 | 8.20 | 7.46 | 3,600 | 300 | 0.0 | |
| 12/03/2021 |
7.68
|
1,172,200 | 7.83 | 7.83 | 7.53 | 0 | 2,200 | -0.0 | |
| 11/03/2021 |
7.83
|
1,193,100 | 7.68 | 7.98 | 7.65 | 0 | 9,800 | -0.1 | |
| 10/03/2021 |
7.68
|
1,214,700 | 7.19 | 7.68 | 7.30 | 7,100 | 0 | 0.1 | |
| 09/03/2021 |
7.19
|
132,900 | 7.27 | 7.27 | 7.09 | 0 | 3,900 | -0.0 | |
| 08/03/2021 |
7.27
|
433,100 | 7.27 | 7.37 | 7.15 | 0 | 22,400 | -0.2 | |
| 05/03/2021 |
7.27
|
422,000 | 7.38 | 7.38 | 7.02 | 600 | 13,900 | -0.1 | |
| 04/03/2021 |
7.38
|
568,500 | 7.24 | 7.38 | 6.74 | 4,100 | 12,300 | -0.1 | |
| 03/03/2021 |
7.24
|
508,100 | 7.16 | 7.38 | 6.86 | 200 | 7,000 | -0.1 | |
| 02/03/2021 |
7.16
|
332,200 | 6.82 | 7.19 | 6.85 | 100 | 9,100 | -0.1 | |
| 01/03/2021 |
6.82
|
442,800 | 6.38 | 6.82 | 6.34 | 0 | 2,100 | -0.0 | |
| 26/02/2021 |
6.38
|
253,300 | 6.71 | 6.71 | 6.34 | 3,500 | 4,900 | -0.0 | |
| 25/02/2021 |
6.71
|
328,100 | 6.71 | 6.86 | 6.66 | 2,600 | 7,300 | -0.0 | |
| 24/02/2021 |
6.71
|
283,900 | 7.00 | 7.09 | 6.65 | 200 | 24,100 | -0.2 | |
| 23/02/2021 |
7.00
|
220,800 | 6.86 | 7.31 | 6.89 | 0 | 8,900 | -0.1 | |
| 22/02/2021 |
6.86
|
354,300 | 7.38 | 7.50 | 6.86 | 1,000 | 15,300 | -0.1 | |
| 19/02/2021 |
7.38
|
280,800 | 7.38 | 7.42 | 7.24 | 1,500 | 4,500 | -0.0 | |
| 18/02/2021 |
7.38
|
484,300 | 7.50 | 7.53 | 7.20 | 8,600 | 1,200 | 0.1 | |
| 17/02/2021 |
7.50
|
646,300 | 7.19 | 7.57 | 7.20 | 13,200 | 0 | 0.1 | |
| 09/02/2021 |
7.19
|
399,000 | 6.72 | 7.19 | 6.64 | 9,900 | 8,600 | 0.0 | |
| 08/02/2021 |
6.72
|
341,400 | 7.02 | 7.44 | 6.61 | 0 | 35,100 | -0.3 | |
| 05/02/2021 |
7.02
|
400,200 | 6.56 | 7.02 | 6.49 | 0 | 42,400 | -0.4 | |
| 04/02/2021 |
6.56
|
806,100 | 6.14 | 6.56 | 5.89 | 8,700 | 8,100 | 0.0 | |
| 03/02/2021 |
6.14
|
214,800 | 5.86 | 6.18 | 5.86 | 1,200 | 11,800 | -0.1 | |
| 02/02/2021 |
5.86
|
405,700 | 5.65 | 5.90 | 5.56 | 79,400 | 0 | 0.6 | |
| 01/02/2021 |
5.65
|
1,245,500 | 6.07 | 6.07 | 5.65 | 107,500 | 0 | 0.8 | |
| 29/01/2021 |
6.07
|
922,300 | 6.43 | 6.43 | 5.98 | 44,300 | 400 | 0.4 | |
| 28/01/2021 |
6.43
|
46,500 | 6.91 | 6.91 | 6.43 | 0 | 0 | 0 | |
| 27/01/2021 |
6.91
|
1,297,400 | 7.42 | 7.42 | 6.91 | 8,000 | 400 | 0.1 | |
| 26/01/2021 |
7.42
|
1,766,000 | 7.46 | 7.53 | 6.94 | 7,700 | 7,600 | 0.0 | |
| 25/01/2021 |
7.46
|
1,381,100 | 7.72 | 7.83 | 7.31 | 21,900 | 22,200 | -0.0 | |
| 22/01/2021 |
7.72
|
1,896,000 | 7.38 | 7.87 | 7.35 | 11,700 | 12,600 | -0.0 | |
| 21/01/2021 |
7.38
|
1,936,300 | 7.46 | 7.83 | 7.09 | 20,000 | 53,100 | -0.3 | |
| 20/01/2021 |
7.46
|
1,296,700 | 7.53 | 7.98 | 7.01 | 22,800 | 16,700 | 0.1 | |
| 19/01/2021 |
7.53
|
785,900 | 8.06 | 8.06 | 7.50 | 1,700 | 800 | 0.0 | |
| 18/01/2021 |
8.06
|
457,600 | 8.58 | 8.58 | 8.06 | 0 | 15,800 | -0.2 | |
| 15/01/2021: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75) | |||||||||
| 15/01/2021 |
8.58
|
975,500 | 8.48 | 8.95 | 8.43 | 300 | 47,600 | -0.5 | |
| 14/01/2021 |
8.48
|
2,454,100 | 7.93 | 8.48 | 7.46 | 24,400 | 15,600 | 0.1 | |
| 13/01/2021 |
7.93
|
2,445,100 | 8.21 | 8.21 | 7.66 | 7,100 | 50,400 | -0.5 | |
| 12/01/2021 |
8.21
|
953,700 | 8.21 | 8.58 | 7.80 | 0 | 49,900 | -0.6 | |
| 11/01/2021 |
8.21
|
1,210,000 | 7.70 | 8.21 | 8.07 | 2,000 | 13,600 | -0.1 | |
| 08/01/2021 |
7.70
|
1,036,100 | 7.22 | 7.70 | 7.25 | 33,900 | 0 | 0.4 | |
| 07/01/2021 |
7.22
|
1,536,100 | 7.18 | 7.32 | 6.76 | 22,600 | 7,400 | 0.2 | |
| 06/01/2021 |
7.18
|
1,710,800 | 7.05 | 7.42 | 6.98 | 34,100 | 61,600 | -0.3 | |
| 05/01/2021 |
7.05
|
1,055,100 | 6.60 | 7.05 | 6.74 | 0 | 21,500 | -0.2 | |
| 04/01/2021 |
6.60
|
297,300 | 6.17 | 6.60 | 6.57 | 0 | 0 | 0 | |
| 31/12/2020 |
6.17
|
1,293,840 | 5.77 | 6.17 | 5.81 | 19,420 | 7,900 | 0.1 | |
| 30/12/2020 |
5.77
|
1,762,110 | 5.39 | 5.77 | 5.36 | 33,740 | 7,730 | 0.2 | |
| 29/12/2020 |
5.39
|
1,056,150 | 5.52 | 5.52 | 5.38 | 11,950 | 90 | 0.1 | |
| 28/12/2020 |
5.52
|
864,130 | 5.32 | 5.53 | 5.14 | 2,700 | 21,320 | -0.1 | |
| 25/12/2020 |
5.32
|
1,542,070 | 5.29 | 5.64 | 5.13 | 26,560 | 3,100 | 0.2 | |
| 24/12/2020 |
5.29
|
757,910 | 5.47 | 5.47 | 5.09 | 14,470 | 11,280 | 0.0 | |
| 23/12/2020 |
5.47
|
1,937,970 | 5.28 | 5.65 | 5.16 | 0 | 26,320 | -0.2 | |
| 22/12/2020 |
5.28
|
1,387,580 | 4.94 | 5.28 | 4.99 | 4,240 | 11,150 | -0.1 | |
| 21/12/2020 |
4.94
|
1,115,690 | 4.62 | 4.94 | 4.86 | 26,830 | 0 | 0.2 | |
| 18/12/2020 |
4.62
|
656,310 | 4.32 | 4.62 | 4.38 | 11,100 | 0 | 0.1 | |
| 17/12/2020 |
4.32
|
1,920,970 | 4.04 | 4.32 | 4.04 | 40,620 | 50 | 0.3 | |
| 16/12/2020 |
4.04
|
1,008,190 | 4.01 | 4.10 | 4.02 | 10,920 | 0 | 0.1 | |
| 15/12/2020 |
4.01
|
1,041,210 | 4.00 | 4.07 | 4.00 | 14,280 | 0 | 0.1 | |
| 14/12/2020 |
4.00
|
613,630 | 4.00 | 4.08 | 4.00 | 9,390 | 0 | 0.1 | |
| 11/12/2020 |
4.00
|
743,150 | 4.00 | 4.02 | 3.91 | 10,790 | 8,470 | 0.0 | |
| 10/12/2020 |
4.00
|
761,610 | 4.08 | 4.17 | 4.00 | 940 | 22,990 | -0.1 | |
| 09/12/2020 |
4.08
|
955,940 | 4.13 | 4.16 | 3.97 | 790 | 130 | 0.0 | |
| 08/12/2020 |
4.13
|
870,890 | 4.18 | 4.18 | 4.08 | 20 | 3,640 | -0.0 | |
| 07/12/2020 |
4.18
|
1,102,600 | 4.02 | 4.24 | 3.98 | 21,370 | 0 | 0.1 | |
| 04/12/2020 |
4.02
|
1,206,740 | 4.01 | 4.24 | 3.97 | 32,370 | 490 | 0.2 | |
| 03/12/2020 |
4.01
|
611,900 | 4.04 | 4.09 | 3.97 | 2,220 | 0 | 0.0 | |
| 02/12/2020 |
4.04
|
726,710 | 3.97 | 4.04 | 3.90 | 7,590 | 200 | 0.0 | |
| 01/12/2020 |
3.97
|
858,100 | 4.08 | 4.08 | 3.95 | 10,320 | 2,040 | 0.0 | |
| 30/11/2020 |
4.08
|
586,800 | 4.08 | 4.16 | 4.02 | 18,560 | 0 | 0.1 | |
| 27/11/2020 |
4.08
|
571,810 | 4.09 | 4.17 | 4.06 | 16,480 | 0 | 0.1 | |
| 26/11/2020 |
4.09
|
652,320 | 3.99 | 4.09 | 3.93 | 2,960 | 0 | 0.0 | |
| 25/11/2020 |
3.99
|
589,740 | 3.99 | 4.03 | 3.91 | 4,760 | 0 | 0.0 | |
| 24/11/2020 |
3.99
|
1,015,230 | 3.97 | 4.01 | 3.90 | 20,820 | 0 | 0.1 | |
| 23/11/2020 |
3.97
|
588,800 | 3.84 | 4.04 | 3.81 | 10,980 | 0 | 0.1 | |
| 20/11/2020 |
3.84
|
462,240 | 3.92 | 3.92 | 3.65 | 31,020 | 0 | 0.2 | |
| 19/11/2020 |
3.92
|
417,140 | 4.09 | 4.10 | 3.92 | 10,850 | 410 | 0.1 | |
| 18/11/2020 |
4.09
|
579,370 | 4.07 | 4.24 | 3.93 | 25,010 | 0 | 0.1 | |
| 17/11/2020 |
4.07
|
342,040 | 4.06 | 4.28 | 4.07 | 60,700 | 0 | 0.4 | |
| 16/11/2020 |
4.06
|
493,710 | 3.86 | 4.12 | 3.97 | 11,510 | 0 | 0.1 | |
| 13/11/2020 |
3.86
|
2,845,010 | 3.61 | 3.86 | 3.59 | 66,740 | 0 | 0.4 | |
| 12/11/2020 |
3.61
|
1,065,020 | 3.62 | 3.67 | 3.52 | 0 | 13,800 | -0.1 | |
| 11/11/2020 |
3.62
|
609,090 | 3.62 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 10/11/2020 |
3.62
|
702,390 | 3.62 | 3.69 | 3.56 | 0 | 16,120 | -0.1 | |
| 09/11/2020 |
3.62
|
480,730 | 3.60 | 3.68 | 3.57 | 3,800 | 2,130 | 0.0 | |
| 06/11/2020 |
3.60
|
787,870 | 3.56 | 3.63 | 3.56 | 0 | 0 | 0 | |
| 05/11/2020 |
3.56
|
1,436,520 | 3.56 | 3.76 | 3.56 | 2,400 | 0 | 0.0 | |
| 04/11/2020 |
3.56
|
1,649,060 | 3.49 | 3.59 | 3.41 | 10,850 | 0 | 0.1 | |
| 03/11/2020 |
3.49
|
1,585,240 | 3.40 | 3.62 | 3.41 | 0 | 11,860 | -0.1 | |
| 02/11/2020 |
3.40
|
1,443,800 | 3.18 | 3.40 | 3.13 | 10 | 0 | 0 | |
| 30/10/2020 |
3.18
|
1,036,620 | 3.21 | 3.27 | 3.11 | 0 | 38,630 | -0.2 | |
| 29/10/2020 |
3.21
|
1,170,990 | 3.26 | 3.28 | 3.08 | 11,860 | 1,700 | 0.0 | |