| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.20 | -5.41% | 6,048,100 | -48,000 | 0 |
3.50
3.70
3.50
|
|
2 tháng
(2026-07-16) |
-0.50 | -12.50% | 15,144,200 | -64,600 | 0 |
3.50
4
3.50
|
|
3 tháng
(2026-06-16) |
-1.10 | -23.91% | 28,297,100 | -31,600 | 0 |
3.50
4.70
3.50
|
|
6 tháng
(2026-03-18) |
-0.50 | -12.50% | 73,274,500 | -15,300 | -0.1 |
3.50
5.30
3.50
|
|
12 tháng
(2025-09-19) |
-3.40 | -49.28% | 165,209,300 | -553,400 | -3.4 |
3.50
7.30
3.50
|
|
24 tháng
(2024-09-24) |
-2.90 | -45.31% | 497,196,231 | -338,524 | -1.4 |
3.50
8.40
3.50
|
|
36 tháng
(2023-10-02) |
-2.70 | -43.55% | 915,389,868 | -191,914 | -1.9 |
3.50
8.40
3.50
|
|
60 tháng
(2021-10-11) |
-16.22 | -82.25% | 2,071,300,354 | -821,304 | -28.8 |
3.50
42.38
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2021 |
8.48
|
1,186,840 | 8.76 | 8.76 | 8.42 | 0 | 0 | 0 | |
| 24/06/2021 |
8.76
|
433,971 | 8.76 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 23/06/2021 |
8.76
|
441,900 | 8.93 | 9.15 | 8.70 | 0 | 0 | 0 | |
| 22/06/2021 |
8.93
|
2,904,830 | 8.53 | 9.32 | 8.48 | 0 | 0 | 0 | |
| 21/06/2021 |
8.53
|
485,121 | 8.53 | 8.59 | 8.42 | 0 | 1,000 | -0.0 | |
| 18/06/2021 |
8.53
|
459,340 | 8.42 | 8.65 | 8.42 | 0 | 0 | 0 | |
| 17/06/2021 |
8.42
|
348,600 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 16/06/2021 |
8.48
|
274,270 | 8.59 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 15/06/2021 |
8.59
|
790,910 | 8.36 | 8.93 | 8.25 | 0 | 0 | 0 | |
| 14/06/2021 |
8.36
|
608,947 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 11/06/2021 |
8.42
|
488,972 | 8.42 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 10/06/2021 |
8.42
|
576,090 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
| 09/06/2021 |
8.53
|
507,660 | 8.48 | 8.81 | 8.36 | 0 | 800 | -0.0 | |
| 08/06/2021 |
8.48
|
1,151,647 | 8.93 | 9.10 | 8.48 | 500 | 0 | 0.0 | |
| 07/06/2021 |
8.93
|
1,706,830 | 8.19 | 8.98 | 8.08 | 3,000 | 0 | 0.0 | |
| 04/06/2021 |
8.19
|
663,211 | 8.19 | 8.25 | 7.97 | 700 | 0 | 0.0 | |
| 03/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2021 |
8.19
|
1,004,410 | 7.91 | 8.70 | 8.02 | 20,000 | 0 | 0.3 | |
| 02/06/2021 |
7.91
|
703,800 | 8.01 | 8.12 | 7.71 | 1,000 | 0 | 0.0 | |
| 01/06/2021 |
8.01
|
1,019,298 | 8.06 | 8.48 | 7.81 | 20,000 | 0 | 0.3 | |
| 31/05/2021 |
8.06
|
1,215,155 | 7.45 | 8.12 | 7.40 | 0 | 0 | 0 | |
| 28/05/2021 |
7.45
|
595,579 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 27/05/2021 |
7.29
|
610,511 | 7.40 | 7.45 | 7.24 | 0 | 0 | 0 | |
| 26/05/2021 |
7.40
|
489,600 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 25/05/2021 |
7.45
|
470,900 | 7.50 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 24/05/2021 |
7.50
|
390,600 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 21/05/2021 |
7.45
|
631,000 | 7.24 | 7.55 | 7.19 | 0 | 0 | 0 | |
| 20/05/2021 |
7.24
|
668,730 | 7.24 | 7.29 | 7.14 | 0 | 51,500 | -0.7 | |
| 19/05/2021 |
7.24
|
465,019 | 7.35 | 7.45 | 7.19 | 0 | 115,400 | -1.6 | |
| 18/05/2021 |
7.35
|
358,469 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 17/05/2021 |
7.45
|
536,604 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 14/05/2021 |
7.45
|
391,802 | 7.45 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 13/05/2021 |
7.45
|
584,150 | 7.55 | 7.65 | 7.35 | 0 | 105,100 | -1.5 | |
| 12/05/2021 |
7.55
|
379,900 | 7.40 | 7.55 | 7.45 | 0 | 15,000 | -0.2 | |
| 11/05/2021 |
7.40
|
640,956 | 7.19 | 7.50 | 7.19 | 0 | 68,100 | -1.0 | |
| 10/05/2021 |
7.19
|
804,400 | 7.24 | 7.24 | 7.04 | 0 | 0 | 0 | |
| 07/05/2021 |
7.24
|
865,900 | 7.50 | 7.50 | 7.24 | 0 | 60,000 | -0.9 | |
| 06/05/2021 |
7.50
|
649,024 | 7.65 | 7.71 | 7.50 | 0 | 0 | 0 | |
| 05/05/2021 |
7.65
|
614,500 | 7.45 | 7.86 | 7.40 | 0 | 0 | 0 | |
| 04/05/2021 |
7.45
|
741,404 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 | |
| 29/04/2021 |
7.65
|
766,817 | 7.76 | 7.96 | 7.65 | 0 | 20,000 | -0.3 | |
| 28/04/2021 |
7.76
|
472,314 | 7.76 | 7.86 | 7.71 | 500 | 0 | 0.0 | |
| 27/04/2021 |
7.76
|
967,543 | 7.81 | 7.81 | 7.50 | 0 | 0 | 0 | |
| 26/04/2021 |
7.81
|
4,330,580 | 8.58 | 8.58 | 7.76 | 35,600 | 40,000 | -0.1 | |
| 23/04/2021 |
8.58
|
483,280 | 8.63 | 8.63 | 8.27 | 0 | 0 | 0 | |
| 22/04/2021 |
8.63
|
685,254 | 8.99 | 8.99 | 8.48 | 0 | 2,500 | -0.0 | |
| 20/04/2021 |
8.99
|
3,080,404 | 8.73 | 9.14 | 8.73 | 1,500 | 20,000 | -0.3 | |
| 19/04/2021 |
8.73
|
850,106 | 8.58 | 8.84 | 8.42 | 0 | 20,000 | -0.3 | |
| 16/04/2021 |
8.58
|
698,200 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 | |
| 15/04/2021 |
8.68
|
1,408,186 | 8.58 | 8.89 | 8.58 | 2,500 | 20,000 | -0.3 | |
| 14/04/2021 |
8.58
|
495,810 | 8.53 | 8.68 | 8.42 | 0 | 0 | 0 | |
| 13/04/2021 |
8.53
|
888,900 | 8.73 | 8.89 | 8.48 | 0 | 0 | 0 | |
| 12/04/2021 |
8.73
|
1,314,571 | 8.53 | 8.89 | 8.48 | 12,000 | 0 | 0.2 | |
| 09/04/2021 |
8.53
|
424,874 | 8.42 | 8.58 | 8.42 | 30,000 | 0 | 0.5 | |
| 08/04/2021 |
8.42
|
447,944 | 8.42 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 07/04/2021 |
8.42
|
365,544 | 8.48 | 8.63 | 8.37 | 0 | 0 | 0 | |
| 06/04/2021 |
8.48
|
367,454 | 8.53 | 8.58 | 8.22 | 500 | 0 | 0.0 | |
| 05/04/2021 |
8.53
|
416,560 | 8.68 | 8.73 | 8.48 | 0 | 0 | 0 | |
| 02/04/2021 |
8.68
|
707,515 | 8.48 | 8.68 | 8.48 | 0 | 2,200 | -0.0 | |
| 01/04/2021 |
8.48
|
583,336 | 8.27 | 8.53 | 8.22 | 0 | 300 | -0.0 | |
| 31/03/2021 |
8.27
|
420,385 | 8.32 | 8.37 | 8.22 | 0 | 0 | 0 | |
| 30/03/2021 |
8.32
|
331,502 | 8.37 | 8.48 | 8.27 | 0 | 0 | 0 | |
| 29/03/2021 |
8.37
|
338,200 | 8.37 | 8.53 | 8.22 | 0 | 0 | 0 | |
| 26/03/2021 |
8.37
|
745,510 | 8.42 | 8.42 | 7.96 | 96,200 | 0 | 1.5 | |
| 25/03/2021 |
8.42
|
564,700 | 8.68 | 8.73 | 8.32 | 27,900 | 0 | 0.5 | |
| 24/03/2021 |
8.68
|
931,577 | 8.42 | 9.04 | 8.22 | 28,800 | 0 | 0.5 | |
| 23/03/2021 |
8.42
|
562,570 | 8.42 | 8.42 | 8.27 | 15,000 | 0 | 0.2 | |
| 22/03/2021 |
8.42
|
1,188,205 | 8.53 | 8.58 | 8.22 | 15,200 | 0 | 0.2 | |
| 19/03/2021 |
8.53
|
614,559 | 8.68 | 8.73 | 8.48 | 0 | 0 | 0 | |
| 18/03/2021 |
8.68
|
673,700 | 8.73 | 8.89 | 8.63 | 0 | 0 | 0 | |
| 17/03/2021 |
8.73
|
612,949 | 8.78 | 8.78 | 8.53 | 500 | 0 | 0.0 | |
| 16/03/2021 |
8.78
|
735,760 | 8.94 | 8.99 | 8.68 | 0 | 0 | 0 | |
| 15/03/2021 |
8.94
|
563,600 | 8.99 | 8.99 | 8.84 | 69,300 | 0 | 1.2 | |
| 12/03/2021 |
8.99
|
585,900 | 9.14 | 9.25 | 8.94 | 2,000 | 50,000 | -0.9 | |
| 11/03/2021 |
9.14
|
380,630 | 9.19 | 9.30 | 9.04 | 0 | 0 | 0 | |
| 10/03/2021 |
9.19
|
663,629 | 9.14 | 9.19 | 8.94 | 0 | 0 | 0 | |
| 09/03/2021 |
9.14
|
520,624 | 9.25 | 9.30 | 8.99 | 0 | 23,000 | -0.4 | |
| 08/03/2021 |
9.25
|
1,553,484 | 8.89 | 9.35 | 8.99 | 0 | 0 | 0 | |
| 05/03/2021 |
8.89
|
1,244,160 | 8.68 | 9.14 | 8.22 | 27,500 | 500 | 0.4 | |
| 04/03/2021 |
8.68
|
740,370 | 8.78 | 8.89 | 8.32 | 20,000 | 0 | 0.3 | |
| 03/03/2021 |
8.78
|
537,160 | 8.84 | 8.94 | 8.68 | 0 | 30,000 | -0.5 | |
| 02/03/2021 |
8.84
|
1,750,458 | 8.17 | 8.94 | 8.17 | 2,000 | 0 | 0.0 | |
| 01/03/2021 |
8.17
|
378,408 | 8.06 | 8.22 | 8.01 | 0 | 0 | 0 | |
| 26/02/2021 |
8.06
|
502,462 | 8.17 | 8.17 | 7.91 | 500 | 60,000 | -0.9 | |
| 25/02/2021 |
8.17
|
490,400 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
| 24/02/2021 |
8.22
|
665,000 | 8.37 | 8.37 | 8.06 | 0 | 80,000 | -1.3 | |
| 23/02/2021 |
8.37
|
597,180 | 8.27 | 8.42 | 8.17 | 25,000 | 0 | 0.4 | |
| 22/02/2021 |
8.27
|
688,783 | 8.37 | 8.48 | 8.06 | 0 | 15,000 | -0.2 | |
| 19/02/2021 |
8.37
|
675,300 | 8.32 | 8.53 | 8.12 | 100 | 0 | 0.0 | |
| 18/02/2021 |
8.32
|
874,320 | 8.01 | 8.42 | 8.01 | 0 | 70,000 | -1.1 | |
| 17/02/2021 |
8.01
|
474,371 | 7.60 | 8.22 | 7.50 | 0 | 0 | 0 | |
| 09/02/2021 |
7.60
|
435,300 | 7.60 | 7.71 | 7.40 | 0 | 80,000 | -1.2 | |
| 08/02/2021 |
7.60
|
779,249 | 7.76 | 7.81 | 7.19 | 0 | 0 | 0 | |
| 05/02/2021 |
7.76
|
414,508 | 7.71 | 7.86 | 7.60 | 2,500 | 0 | 0.0 | |
| 04/02/2021 |
7.71
|
449,730 | 7.81 | 7.91 | 7.60 | 100 | 0 | 0.0 | |
| 03/02/2021 |
7.81
|
927,888 | 7.40 | 7.91 | 7.29 | 0 | 0 | 0 | |
| 02/02/2021 |
7.40
|
951,500 | 7.29 | 7.55 | 7.19 | 0 | 0 | 0 | |
| 01/02/2021 |
7.29
|
886,500 | 7.96 | 8.22 | 7.19 | 0 | 0 | 0 | |
| 29/01/2021 |
7.96
|
830,055 | 7.86 | 8.22 | 7.09 | 0 | 0 | 0 | |
| 28/01/2021 |
7.86
|
1,016,703 | 8.73 | 8.73 | 7.86 | 0 | 0 | 0 | |
| 27/01/2021 |
8.73
|
958,605 | 9.35 | 9.40 | 8.42 | 60,000 | 100 | 1.1 | |