| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -13.72% | 17,052,200 | -627,700 | -8.8 |
11.20
13.85
12.75
|
|
2 tháng
(2026-01-12) |
-2.85 | -19.26% | 38,750,900 | -1,734,600 | -24.6 |
11.20
14.80
12.75
|
|
3 tháng
(2025-12-15) |
-3.22 | -21.22% | 60,063,600 | -2,376,000 | -34.7 |
11.20
16.65
12.75
|
|
6 tháng
(2025-09-15) |
-5.85 | -32.87% | 151,840,700 | -2,622,300 | -39.8 |
11.20
18.73
12.75
|
|
12 tháng
(2025-03-18) |
-1.85 | -13.42% | 463,203,400 | 215,175 | 6.5 |
10.88
19.22
12.75
|
|
24 tháng
(2024-03-25) |
-4.19 | -25.98% | 662,849,000 | -2,351,143 | -32.7 |
10.88
19.22
12.75
|
|
36 tháng
(2023-03-29) |
0.62 | 5.45% | 1,446,120,600 | -3,127,038 | -52.4 |
10.75
19.22
12.75
|
|
60 tháng
(2021-04-08) |
-1.71 | -12.51% | 3,161,795,600 | -13,728,310 | -174.0 |
6.02
34.25
12.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/12/2020 |
11.69
|
1,075,400 | 11.79 | 11.88 | 11.65 | 0 | 30,980 | -0.4 | |
| 18/12/2020 |
11.79
|
1,009,060 | 11.79 | 11.93 | 11.69 | 1,890 | 29,270 | -0.3 | |
| 17/12/2020 |
11.79
|
1,367,420 | 11.69 | 12.02 | 11.60 | 48,070 | 1,930 | 0.6 | |
| 16/12/2020 |
11.69
|
1,811,090 | 11.18 | 11.74 | 11.18 | 442,280 | 5,000 | 5.4 | |
| 15/12/2020 |
11.18
|
1,650,690 | 11.32 | 11.32 | 11.18 | 100 | 32,810 | -0.4 | |
| 14/12/2020 |
11.32
|
1,102,250 | 11.32 | 11.41 | 11.23 | 1,000 | 11,640 | -0.1 | |
| 11/12/2020 |
11.32
|
837,480 | 11.23 | 11.32 | 11.09 | 6,020 | 500 | 0.1 | |
| 10/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 10/12/2020 |
11.23
|
1,507,870 | 11.10 | 11.51 | 11.23 | 71,600 | 6,000 | 0.8 | |
| 09/12/2020 |
11.09
|
846,800 | 11.05 | 11.27 | 11.00 | 60,460 | 500 | 0.8 | |
| 08/12/2020 |
11.05
|
1,194,100 | 11.14 | 11.14 | 10.96 | 2,300 | 1,100 | 0.0 | |
| 07/12/2020 |
11.14
|
1,397,870 | 11.32 | 11.32 | 11.14 | 7,800 | 16,400 | -0.1 | |
| 04/12/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 04/12/2020 |
11.32
|
1,557,830 | 11.18 | 11.40 | 11.23 | 27,310 | 200 | 0.3 | |
| 03/12/2020 |
11.18
|
1,724,130 | 11.18 | 11.27 | 11.10 | 363,000 | 27,320 | 4.4 | |
| 02/12/2020 |
11.18
|
2,320,650 | 11.14 | 11.35 | 11.10 | 603,340 | 28,340 | 7.5 | |
| 01/12/2020 |
11.14
|
2,208,060 | 10.80 | 11.14 | 10.71 | 669,830 | 56,070 | 7.9 | |
| 30/11/2020 |
10.80
|
2,159,980 | 10.71 | 11.10 | 10.71 | 528,750 | 50,000 | 6.1 | |
| 27/11/2020 |
10.71
|
1,933,750 | 10.50 | 10.71 | 10.50 | 386,820 | 0 | 4.8 | |
| 26/11/2020 |
10.50
|
1,060,830 | 10.54 | 10.54 | 10.45 | 275,800 | 23,110 | 3.1 | |
| 25/11/2020 |
10.54
|
1,742,600 | 10.54 | 10.67 | 10.45 | 459,000 | 40,000 | 5.2 | |
| 24/11/2020 |
10.54
|
1,842,110 | 10.37 | 10.67 | 10.37 | 123,080 | 130,090 | -0.1 | |
| 23/11/2020 |
10.37
|
1,297,360 | 10.41 | 10.45 | 10.15 | 63,690 | 16,300 | 0.6 | |
| 20/11/2020 |
10.41
|
1,349,990 | 10.45 | 10.50 | 10.24 | 34,610 | 100 | 0.4 | |
| 19/11/2020 |
10.45
|
3,570,310 | 10.24 | 10.62 | 10.24 | 1,119,250 | 84,600 | 12.6 | |
| 18/11/2020 |
10.24
|
2,342,510 | 10.02 | 10.24 | 9.98 | 500,880 | 0 | 5.9 | |
| 17/11/2020 |
10.02
|
1,783,980 | 9.64 | 10.02 | 9.64 | 523,830 | 0 | 6.0 | |
| 16/11/2020 |
9.64
|
2,089,700 | 9.85 | 9.85 | 9.60 | 300,000 | 0 | 3.4 | |
| 13/11/2020 |
9.85
|
1,518,370 | 9.81 | 9.90 | 9.72 | 350,000 | 1,630 | 4.0 | |
| 12/11/2020 |
9.81
|
2,135,980 | 9.77 | 9.98 | 9.72 | 537,000 | 600,590 | -0.7 | |
| 11/11/2020 |
9.77
|
2,283,030 | 9.47 | 9.94 | 9.43 | 3,520 | 226,780 | -2.5 | |
| 10/11/2020 |
9.47
|
1,384,000 | 9.47 | 9.68 | 9.47 | 290 | 0 | 0.0 | |
| 09/11/2020 |
9.47
|
1,496,360 | 9.17 | 9.47 | 9.17 | 72,490 | 0 | 0.8 | |
| 06/11/2020 |
9.17
|
353,260 | 9.13 | 9.25 | 9.08 | 10 | 6,150 | -0.1 | |
| 05/11/2020 |
9.13
|
705,450 | 9.25 | 9.25 | 9.13 | 0 | 10,040 | -0.1 | |
| 04/11/2020 |
9.25
|
869,890 | 9.17 | 9.43 | 9.08 | 0 | 24,100 | -0.3 | |
| 03/11/2020 |
9.17
|
1,003,280 | 9.17 | 9.38 | 9.17 | 0 | 56,040 | -0.6 | |
| 02/11/2020 |
9.17
|
1,080,640 | 8.61 | 9.21 | 8.65 | 120 | 9,450 | -0.1 | |
| 30/10/2020 |
8.61
|
660,420 | 8.74 | 8.78 | 8.57 | 8,000 | 39,680 | -0.3 | |
| 29/10/2020 |
8.74
|
781,190 | 8.70 | 8.83 | 8.61 | 3,370 | 4,230 | -0.0 | |
| 28/10/2020 |
8.70
|
918,910 | 8.83 | 8.91 | 8.70 | 1,760 | 0 | 0.0 | |
| 27/10/2020 |
8.83
|
1,125,910 | 9.08 | 9.08 | 8.83 | 20 | 25,190 | -0.3 | |
| 26/10/2020 |
9.08
|
1,012,290 | 9.38 | 9.38 | 9.08 | 210 | 28,460 | -0.3 | |
| 23/10/2020 |
9.38
|
636,830 | 9.34 | 9.51 | 9.34 | 0 | 44,350 | -0.5 | |
| 22/10/2020 |
9.34
|
711,660 | 9.17 | 9.38 | 9.17 | 2,680 | 1,840 | 0.0 | |
| 21/10/2020 |
9.17
|
1,738,720 | 9.51 | 9.64 | 9.17 | 0 | 22,820 | -0.2 | |
| 20/10/2020 |
9.51
|
963,880 | 9.64 | 9.64 | 9.47 | 43,540 | 0 | 0.5 | |
| 19/10/2020 |
9.64
|
652,790 | 9.60 | 9.72 | 9.55 | 40,000 | 5,440 | 0.4 | |
| 16/10/2020 |
9.60
|
958,780 | 9.68 | 9.77 | 9.60 | 5,000 | 2,510 | 0.0 | |
| 15/10/2020 |
9.68
|
645,950 | 9.81 | 9.90 | 9.68 | 50 | 44,630 | -0.5 | |
| 14/10/2020 |
9.81
|
1,185,110 | 9.77 | 10.02 | 9.77 | 6,130 | 16,810 | -0.1 | |
| 13/10/2020 |
9.77
|
943,820 | 9.64 | 9.77 | 9.60 | 51,840 | 0 | 0.6 | |
| 12/10/2020 |
9.64
|
1,143,580 | 9.77 | 9.90 | 9.60 | 4,720 | 11,780 | -0.1 | |
| 09/10/2020 |
9.77
|
953,790 | 9.77 | 9.94 | 9.72 | 78,020 | 0 | 0.9 | |
| 08/10/2020 |
9.77
|
1,219,100 | 9.94 | 10.02 | 9.72 | 40,650 | 0 | 0.5 | |
| 07/10/2020 |
9.94
|
1,537,830 | 10.02 | 10.24 | 9.94 | 20,190 | 0 | 0.2 | |
| 06/10/2020 |
10.02
|
1,398,090 | 10.24 | 10.32 | 9.94 | 13,450 | 200 | 0.2 | |
| 05/10/2020 |
10.24
|
1,353,340 | 10.02 | 10.24 | 10.02 | 27,560 | 200 | 0.3 | |
| 02/10/2020 |
10.02
|
2,148,980 | 10.32 | 10.32 | 9.64 | 0 | 47,210 | -0.5 | |
| 01/10/2020 |
10.32
|
2,558,050 | 9.94 | 10.41 | 10.02 | 100 | 113,510 | -1.4 | |
| 30/09/2020 |
9.94
|
2,047,760 | 9.72 | 9.94 | 9.60 | 64,510 | 340 | 0.7 | |
| 29/09/2020 |
9.72
|
2,089,730 | 9.98 | 10.02 | 9.68 | 41,890 | 66,260 | -0.3 | |
| 28/09/2020 |
9.98
|
2,213,600 | 9.72 | 10.02 | 9.77 | 12,400 | 168,640 | -1.8 | |
| 25/09/2020 |
9.72
|
4,539,210 | 9.17 | 9.77 | 9.34 | 28,000 | 117,090 | -1.0 | |
| 24/09/2020 |
9.17
|
1,446,860 | 9.08 | 9.38 | 9.13 | 0 | 29,530 | -0.3 | |
| 23/09/2020 |
9.08
|
893,210 | 9.00 | 9.25 | 9.00 | 26,710 | 0 | 0.3 | |
| 22/09/2020 |
9.00
|
1,285,390 | 9.08 | 9.08 | 8.91 | 9,470 | 38,000 | -0.3 | |
| 21/09/2020 |
9.08
|
1,068,750 | 9.17 | 9.21 | 9.00 | 0 | 4,960 | -0.1 | |
| 18/09/2020 |
9.17
|
674,270 | 9.21 | 9.25 | 9.13 | 2,440 | 5,000 | -0.0 | |
| 17/09/2020 |
9.21
|
2,706,240 | 9.00 | 9.38 | 9.04 | 10,550 | 102,560 | -1.0 | |
| 16/09/2020 |
9.00
|
967,700 | 8.78 | 9.00 | 8.78 | 11,690 | 400 | 0.1 | |
| 15/09/2020 |
8.78
|
1,494,250 | 8.95 | 9.00 | 8.74 | 32,410 | 21,000 | 0.1 | |
| 14/09/2020 |
8.95
|
733,830 | 8.91 | 9.00 | 8.87 | 10,030 | 0 | 0.1 | |
| 11/09/2020 |
8.91
|
499,380 | 8.95 | 9.00 | 8.87 | 32,630 | 0 | 0.3 | |
| 10/09/2020 |
8.95
|
1,196,280 | 8.78 | 9.13 | 8.78 | 0 | 22,870 | -0.2 | |
| 09/09/2020 |
8.78
|
567,110 | 8.87 | 8.91 | 8.70 | 1,020 | 47,650 | -0.5 | |
| 08/09/2020 |
8.87
|
2,101,870 | 8.55 | 8.87 | 8.53 | 18,160 | 50,000 | -0.3 | |
| 07/09/2020 |
8.55
|
545,540 | 8.61 | 8.70 | 8.55 | 400 | 10,220 | -0.1 | |
| 04/09/2020 |
8.61
|
510,430 | 8.70 | 8.70 | 8.53 | 2,000 | 8,140 | -0.1 | |
| 03/09/2020 |
8.70
|
567,500 | 8.65 | 8.83 | 8.65 | 16,200 | 7,500 | 0.1 | |
| 01/09/2020 |
8.65
|
445,850 | 8.57 | 8.74 | 8.57 | 0 | 0 | 0 | |
| 31/08/2020 |
8.57
|
805,780 | 8.65 | 8.83 | 8.54 | 790 | 5,360 | -0.0 | |
| 28/08/2020 |
8.65
|
909,870 | 8.78 | 8.87 | 8.57 | 400 | 8,240 | -0.1 | |
| 27/08/2020 |
8.78
|
703,550 | 8.74 | 8.95 | 8.78 | 15,900 | 0 | 0.2 | |
| 26/08/2020 |
8.74
|
904,260 | 8.70 | 8.83 | 8.57 | 60,980 | 56,020 | 0.1 | |
| 25/08/2020 |
8.70
|
1,375,660 | 8.49 | 8.91 | 8.47 | 100 | 64,990 | -0.7 | |
| 24/08/2020 |
8.49
|
701,880 | 8.44 | 8.57 | 8.49 | 0 | 0 | 0 | |
| 21/08/2020 |
8.44
|
443,340 | 8.39 | 8.47 | 8.31 | 11,350 | 0 | 0.1 | |
| 20/08/2020 |
8.39
|
673,450 | 8.44 | 8.47 | 8.31 | 2,860 | 26,510 | -0.2 | |
| 19/08/2020 |
8.44
|
465,040 | 8.51 | 8.53 | 8.40 | 0 | 5,970 | -0.1 | |
| 18/08/2020 |
8.51
|
913,870 | 8.44 | 8.65 | 8.44 | 2,000 | 34,690 | -0.3 | |
| 17/08/2020 |
8.44
|
856,150 | 8.17 | 8.44 | 8.17 | 0 | 22,680 | -0.2 | |
| 14/08/2020 |
8.17
|
713,860 | 8.17 | 8.35 | 8.14 | 0 | 17,220 | -0.2 | |
| 13/08/2020 |
8.17
|
638,460 | 8.08 | 8.19 | 8.11 | 5,980 | 11,610 | -0.1 | |
| 12/08/2020 |
8.08
|
604,860 | 8.01 | 8.22 | 8.01 | 0 | 33,230 | -0.3 | |
| 11/08/2020 |
8.01
|
443,410 | 7.97 | 8.08 | 7.97 | 2,410 | 9,860 | -0.1 | |
| 10/08/2020 |
7.97
|
440,020 | 7.88 | 8.10 | 7.88 | 0 | 19,960 | -0.2 | |
| 07/08/2020 |
7.88
|
703,530 | 8.02 | 8.02 | 7.84 | 0 | 28,880 | -0.3 | |
| 06/08/2020 |
8.02
|
467,320 | 8.14 | 8.17 | 7.97 | 0 | 19,760 | -0.2 | |
| 05/08/2020 |
8.14
|
948,320 | 8.01 | 8.19 | 7.88 | 4,910 | 10,590 | -0.1 | |
| 04/08/2020 |
8.01
|
799,410 | 7.58 | 8.05 | 7.69 | 0 | 15,270 | -0.1 | |
| 03/08/2020 |
7.58
|
522,490 | 7.27 | 7.63 | 7.27 | 25,350 | 0 | 0.2 | |