| 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) |
1 | 3.24% | 53,076,500 | 1,651,700 | 54.9 |
30.20
33.60
31.15
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.62% | 151,447,300 | 4,879,300 | 154.1 |
29.80
35.70
31.15
|
|
3 tháng
(2025-09-08) |
2.70 | 9.25% | 260,466,200 | 5,660,800 | 169.7 |
29.20
35.70
31.15
|
|
6 tháng
(2025-06-09) |
7.85 | 32.67% | 678,718,300 | 308,414 | 135.3 |
24.05
35.70
31.15
|
|
12 tháng
(2024-12-10) |
4.04 | 14.49% | 1,001,977,700 | -397,736 | 107.1 |
17.91
35.70
31.15
|
|
24 tháng
(2023-12-18) |
9.28 | 40.99% | 1,966,938,200 | -15,162,108 | -307.1 |
17.91
35.70
31.15
|
|
36 tháng
(2022-12-21) |
11.20 | 54.07% | 2,301,774,600 | -7,289,137 | -26.1 |
17.91
35.70
31.15
|
|
60 tháng
(2020-12-31) |
14.85 | 87.11% | 3,145,718,660 | 10,344,472 | 632.0 |
15.14
39.88
31.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/09/2020 |
10.57
|
1,452,960 | 10.46 | 10.62 | 10.46 | 70,190 | 0 | 1.7 | |
| 22/09/2020 |
10.46
|
2,030,540 | 10.44 | 10.62 | 10.38 | 30,610 | 440 | 0.7 | |
| 21/09/2020 |
10.44
|
3,110,690 | 10.73 | 10.77 | 10.42 | 78,610 | 13,670 | 1.6 | |
| 18/09/2020 |
10.73
|
1,019,810 | 10.77 | 10.81 | 10.66 | 6,500 | 0 | 0.2 | |
| 17/09/2020 |
10.77
|
2,763,040 | 10.60 | 10.88 | 10.57 | 368,780 | 43,610 | 8.0 | |
| 16/09/2020 |
10.60
|
2,152,470 | 10.46 | 10.70 | 10.40 | 73,650 | 0 | 1.8 | |
| 15/09/2020 |
10.46
|
2,255,690 | 10.57 | 10.60 | 10.40 | 82,020 | 2,770 | 1.9 | |
| 14/09/2020 |
10.57
|
2,001,860 | 10.51 | 10.68 | 10.55 | 29,570 | 30,420 | -0.0 | |
| 11/09/2020 |
10.51
|
4,911,690 | 10.01 | 10.55 | 9.90 | 141,790 | 0 | 3.3 | |
| 10/09/2020 |
10.01
|
3,663,080 | 9.83 | 10.12 | 9.83 | 67,260 | 370 | 1.5 | |
| 09/09/2020 |
9.83
|
1,100,900 | 9.81 | 9.83 | 9.72 | 10,090 | 8,860 | 0.0 | |
| 08/09/2020 |
9.81
|
664,150 | 9.79 | 10.03 | 9.77 | 11,700 | 35,330 | -0.5 | |
| 07/09/2020 |
9.79
|
1,292,910 | 9.96 | 10.03 | 9.79 | 12,250 | 10,340 | 0.0 | |
| 04/09/2020 |
9.96
|
2,822,710 | 9.66 | 10.09 | 9.53 | 47,530 | 50 | 1.1 | |
| 03/09/2020 |
9.66
|
1,991,180 | 9.79 | 9.92 | 9.61 | 26,840 | 212,320 | -4.1 | |
| 01/09/2020 |
9.79
|
2,024,910 | 9.88 | 9.96 | 9.75 | 58,070 | 247,670 | -4.2 | |
| 31/08/2020 |
9.88
|
1,110,150 | 9.96 | 10.07 | 9.83 | 0 | 16,270 | -0.4 | |
| 28/08/2020 |
9.96
|
1,177,810 | 10.03 | 10.09 | 9.96 | 6,830 | 1,800,560 | -41.3 | |
| 27/08/2020 |
10.03
|
1,502,060 | 10.01 | 10.18 | 9.99 | 28,800 | 158,860 | -3.0 | |
| 26/08/2020 |
10.01
|
1,885,130 | 9.94 | 10.20 | 9.81 | 42,020 | 770,000 | -16.9 | |
| 25/08/2020 |
9.94
|
2,667,070 | 9.94 | 10.01 | 9.85 | 9,340 | 438,670 | -9.9 | |
| 24/08/2020 |
9.94
|
2,094,450 | 9.99 | 10.16 | 9.90 | 6,370 | 47,560 | -0.9 | |
| 21/08/2020 |
9.99
|
2,267,860 | 9.72 | 10.07 | 9.72 | 25,300 | 1,001,500 | -22.5 | |
| 20/08/2020 |
9.72
|
3,374,870 | 9.33 | 9.77 | 9.29 | 49,770 | 20 | 1.1 | |
| 19/08/2020 |
9.33
|
987,840 | 9.31 | 9.35 | 9.24 | 28,590 | 0 | 0.6 | |
| 18/08/2020 |
9.31
|
1,243,930 | 9.33 | 9.37 | 9.22 | 7,500 | 6,510 | 0.0 | |
| 17/08/2020 |
9.33
|
1,060,530 | 9.35 | 9.46 | 9.20 | 0 | 0 | 0 | |
| 14/08/2020 |
9.35
|
2,039,110 | 9.22 | 9.55 | 9.18 | 690 | 21,980 | -0.5 | |
| 13/08/2020 |
9.22
|
1,678,710 | 8.98 | 9.35 | 8.92 | 42,290 | 0 | 0.9 | |
| 12/08/2020 |
8.98
|
1,223,580 | 8.85 | 9.05 | 8.85 | 14,100 | 12,390 | 0.0 | |
| 11/08/2020 |
8.85
|
1,173,490 | 8.92 | 8.94 | 8.76 | 105,030 | 0 | 2.1 | |
| 10/08/2020 |
8.92
|
1,446,310 | 8.94 | 9.09 | 8.85 | 65,970 | 21,560 | 0.9 | |
| 07/08/2020 |
8.94
|
846,640 | 8.96 | 9.09 | 8.92 | 1,200 | 11,500 | -0.2 | |
| 06/08/2020 |
8.96
|
1,882,340 | 8.81 | 9.09 | 8.74 | 76,360 | 0 | 1.6 | |
| 05/08/2020 |
8.81
|
1,750,310 | 8.72 | 8.98 | 8.59 | 135,750 | 2,140 | 2.7 | |
| 04/08/2020 |
8.72
|
880,440 | 8.57 | 9.03 | 8.68 | 16,730 | 1,660,700 | -34.4 | |
| 03/08/2020 |
8.57
|
2,606,650 | 8.02 | 8.57 | 8.28 | 91,860 | 37,770 | 1.1 | |
| 31/07/2020 |
8.02
|
1,886,000 | 7.50 | 8.02 | 7.98 | 2,420 | 0 | 0.0 | |
| 30/07/2020 |
7.50
|
345,840 | 7.41 | 7.72 | 7.41 | 23,420 | 64,640 | -0.7 | |
| 29/07/2020 |
7.41
|
1,074,240 | 7.80 | 7.80 | 7.26 | 23,420 | 64,640 | -0.7 | |
| 28/07/2020 |
7.80
|
720,420 | 7.63 | 7.98 | 7.52 | 11,200 | 107,580 | -1.7 | |
| 27/07/2020 |
7.63
|
1,705,620 | 8.20 | 8.20 | 7.63 | 24,210 | 1,860 | 0.4 | |
| 24/07/2020 |
8.20
|
1,383,970 | 8.81 | 8.81 | 8.20 | 2,000 | 5,450 | -0.1 | |
| 23/07/2020 |
8.81
|
431,760 | 8.68 | 8.85 | 8.68 | 9,050 | 1,000 | 0.2 | |
| 22/07/2020 |
8.68
|
527,510 | 8.87 | 8.87 | 8.66 | 0 | 92,070 | -1.8 | |
| 21/07/2020 |
8.87
|
401,160 | 8.94 | 8.96 | 8.74 | 1,740 | 63,600 | -1.3 | |
| 20/07/2020 |
8.94
|
456,880 | 9.07 | 9.09 | 8.94 | 8,220 | 80,960 | -1.5 | |
| 17/07/2020 |
9.07
|
524,540 | 8.94 | 9.11 | 8.94 | 3,630 | 1,800 | 0.0 | |
| 16/07/2020 |
8.94
|
588,350 | 9.03 | 9.16 | 8.94 | 3,760 | 2,030 | 0.0 | |
| 15/07/2020 |
9.03
|
842,470 | 8.94 | 9.18 | 8.94 | 0 | 1,204,500 | -25.8 | |
| 14/07/2020 |
8.94
|
394,660 | 8.94 | 9.05 | 8.87 | 0 | 0 | 0 | |
| 13/07/2020 |
8.94
|
566,650 | 9.03 | 9.20 | 8.89 | 550 | 6,520 | -0.1 | |
| 10/07/2020 |
9.03
|
855,940 | 9.20 | 9.20 | 8.94 | 5,200 | 10,000 | -0.1 | |
| 09/07/2020 |
9.20
|
592,060 | 9.20 | 9.37 | 9.13 | 1,000 | 1,952,430 | -42.9 | |
| 08/07/2020 |
9.20
|
1,006,020 | 8.98 | 9.42 | 8.98 | 12,990 | 3,820 | 0.2 | |
| 07/07/2020 |
8.98
|
2,470,760 | 8.50 | 9.09 | 8.59 | 14,980 | 1,357,100 | -28.0 | |
| 06/07/2020 |
8.50
|
266,710 | 8.44 | 8.55 | 8.44 | 1,190 | 1,140 | 0.0 | |
| 03/07/2020 |
8.44
|
312,050 | 8.42 | 8.46 | 8.39 | 8,010 | 0 | 0.2 | |
| 02/07/2020 |
8.42
|
113,230 | 8.46 | 8.55 | 8.39 | 1,000 | 0 | 0.0 | |
| 01/07/2020 |
8.46
|
385,590 | 8.39 | 8.52 | 8.35 | 4,680 | 1,100,000 | -22.0 | |
| 30/06/2020 |
8.39
|
388,680 | 8.59 | 8.76 | 8.28 | 3,220 | 32,200 | -0.6 | |
| 29/06/2020 |
8.59
|
508,270 | 9.00 | 9.03 | 8.46 | 4,330 | 36,330 | -0.6 | |
| 26/06/2020 |
9.00
|
120,180 | 9.03 | 9.16 | 8.89 | 10 | 13,100 | -0.3 | |
| 25/06/2020 |
9.03
|
256,200 | 9.07 | 9.07 | 8.74 | 500 | 4,320 | -0.1 | |
| 24/06/2020 |
9.07
|
359,010 | 9.16 | 9.29 | 9.03 | 14,000 | 64,210 | -1.1 | |
| 23/06/2020 |
9.16
|
442,380 | 9.27 | 9.27 | 9.11 | 140 | 36,080 | -0.8 | |
| 22/06/2020 |
9.27
|
351,020 | 9.29 | 9.44 | 9.16 | 710 | 96,030 | -2.0 | |
| 19/06/2020 |
9.29
|
313,520 | 9.09 | 9.29 | 9.03 | 10,000 | 48,800 | -0.8 | |
| 18/06/2020 |
9.09
|
261,210 | 9.09 | 9.16 | 8.98 | 20,060 | 2,378,090 | -50.0 | |
| 17/06/2020 |
9.09
|
335,240 | 9.20 | 9.31 | 8.98 | 11,950 | 45,100 | -0.7 | |
| 16/06/2020 |
9.20
|
253,430 | 8.85 | 9.24 | 8.96 | 240 | 16,290 | -0.3 | |
| 15/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 15/06/2020 |
8.85
|
902,970 | 9.29 | 9.59 | 8.68 | 8,110 | 19,210 | -0.2 | |
| 12/06/2020 |
9.29
|
761,760 | 9.48 | 9.48 | 8.94 | 9,290 | 2,000 | 0.2 | |
| 11/06/2020 |
9.48
|
930,830 | 10.18 | 10.23 | 9.48 | 60 | 27,560 | -0.8 | |
| 10/06/2020 |
10.18
|
462,550 | 10.21 | 10.30 | 9.94 | 12,140 | 150 | 0.4 | |
| 09/06/2020 |
10.21
|
1,037,760 | 9.68 | 10.35 | 9.66 | 12,360 | 51,560 | -1.1 | |
| 08/06/2020 |
9.68
|
455,600 | 9.59 | 9.73 | 9.63 | 23,580 | 40 | 0.7 | |
| 05/06/2020 |
9.59
|
418,100 | 9.53 | 9.66 | 9.46 | 15,240 | 1,240 | 0.4 | |
| 04/06/2020 |
9.53
|
444,390 | 9.59 | 9.69 | 9.53 | 300 | 43,240 | -1.2 | |
| 03/06/2020 |
9.59
|
529,030 | 9.49 | 9.76 | 9.42 | 2,620 | 63,470 | -1.7 | |
| 02/06/2020 |
9.49
|
613,750 | 9.63 | 9.76 | 9.46 | 2,000 | 39,140 | -1.1 | |
| 01/06/2020 |
9.63
|
440,680 | 9.56 | 9.73 | 9.56 | 1,000 | 47,030 | -1.3 | |
| 29/05/2020 |
9.56
|
580,200 | 9.29 | 9.56 | 9.26 | 3,500 | 40,380 | -1.0 | |
| 28/05/2020 |
9.29
|
374,410 | 9.22 | 9.36 | 9.12 | 6,450 | 99,610 | -2.6 | |
| 27/05/2020 |
9.22
|
862,740 | 9.44 | 9.49 | 9.22 | 0 | 151,980 | -4.2 | |
| 26/05/2020 |
9.44
|
557,780 | 9.32 | 9.63 | 9.39 | 10 | 41,090 | -1.2 | |
| 25/05/2020 |
9.32
|
957,230 | 8.72 | 9.32 | 8.64 | 14,030 | 1,460 | 0.3 | |
| 22/05/2020 |
8.72
|
577,650 | 8.97 | 8.97 | 8.72 | 1,000 | 8,220 | -0.2 | |
| 21/05/2020 |
8.97
|
264,330 | 8.87 | 9.02 | 8.87 | 3,040 | 0 | 0.1 | |
| 20/05/2020 |
8.87
|
435,020 | 8.99 | 9.02 | 8.87 | 880 | 8,050 | -0.2 | |
| 19/05/2020 |
8.99
|
621,890 | 9.02 | 9.19 | 8.99 | 10,520 | 179,520 | -4.6 | |
| 18/05/2020 |
9.02
|
396,470 | 8.96 | 9.11 | 8.85 | 3,380 | 92,090 | -2.4 | |
| 15/05/2020 |
8.96
|
901,280 | 9.14 | 9.39 | 8.96 | 0 | 215,720 | -5.9 | |
| 14/05/2020 |
9.14
|
1,082,360 | 8.55 | 9.14 | 8.42 | 0 | 214,470 | -5.8 | |
| 13/05/2020 |
8.55
|
396,330 | 8.49 | 8.70 | 8.39 | 10,600 | 4,630 | 0.2 | |
| 12/05/2020 |
8.49
|
400,790 | 8.32 | 8.59 | 8.22 | 6,980 | 1,000 | 0.1 | |
| 11/05/2020 |
8.32
|
466,870 | 8.05 | 8.32 | 8.03 | 15,500 | 16,000 | -0.0 | |
| 08/05/2020 |
8.05
|
389,660 | 8.12 | 8.25 | 8.02 | 0 | 11,430 | -0.3 | |
| 07/05/2020 |
8.12
|
452,900 | 7.98 | 8.12 | 7.95 | 1,790 | 99,200 | -2.3 | |
| 06/05/2020 |
7.98
|
308,890 | 7.87 | 8.00 | 7.81 | 11,670 | 100,750 | -2.1 | |