| 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) |
-0.90 | -5.17% | 57,684,000 | -75,476 | 0 |
16.40
18.10
16.40
|
|
2 tháng
(2026-07-16) |
-2.70 | -14.05% | 205,180,200 | -1,230,553 | 0 |
16.40
19.20
16.40
|
|
3 tháng
(2026-06-16) |
-3.26 | -16.52% | 391,663,200 | -1,502,969 | 0 |
16.40
21.09
16.40
|
|
6 tháng
(2026-03-18) |
-2.02 | -10.92% | 616,174,800 | -1,134,174 | 15.4 |
16.40
21.09
16.40
|
|
12 tháng
(2025-09-19) |
-7.96 | -32.53% | 1,208,642,600 | -35,553,274 | -940.0 |
16.40
27.02
16.40
|
|
24 tháng
(2024-09-24) |
-3.10 | -15.83% | 2,414,367,522 | -44,209,839 | -1,187.4 |
14.82
29.31
16.40
|
|
36 tháng
(2023-10-02) |
4.30 | 35.30% | 3,448,810,240 | -35,408,515 | -892.3 |
8.87
29.31
16.40
|
|
60 tháng
(2021-10-11) |
3.67 | 28.56% | 4,511,173,936 | -35,482,888 | -893.3 |
4.45
29.31
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/06/2021 |
11.73
|
3,744,074 | 11.09 | 11.77 | 11.05 | 0 | 1,100 | -0.0 | |
| 24/06/2021 |
11.09
|
1,934,488 | 11.05 | 11.24 | 10.94 | 0 | 40 | -0.0 | |
| 23/06/2021 |
11.05
|
2,006,397 | 10.90 | 11.32 | 10.90 | 0 | 0 | 0 | |
| 22/06/2021 |
10.90
|
1,584,814 | 10.86 | 11.09 | 10.82 | 0 | 2,100 | -0.1 | |
| 21/06/2021 |
10.86
|
1,574,375 | 11.20 | 11.28 | 10.86 | 300 | 0 | 0.0 | |
| 18/06/2021 |
11.20
|
1,961,282 | 11.13 | 11.35 | 11.09 | 3,400 | 3,300 | 0.0 | |
| 17/06/2021 |
11.13
|
3,121,300 | 11.05 | 11.20 | 9.99 | 1,000 | 12,800 | -0.3 | |
| 16/06/2021 |
11.05
|
2,670,661 | 11.47 | 11.69 | 10.97 | 0 | 2,000 | -0.1 | |
| 15/06/2021 |
11.47
|
2,965,574 | 11.35 | 11.77 | 11.20 | 200 | 3,400 | -0.1 | |
| 14/06/2021 |
11.35
|
5,069,957 | 10.63 | 11.58 | 10.48 | 9,300 | 57,500 | -1.4 | |
| 11/06/2021 |
10.63
|
2,167,347 | 10.33 | 10.94 | 10.14 | 2,500 | 8,000 | -0.2 | |
| 10/06/2021 |
10.33
|
1,454,827 | 10.59 | 10.71 | 10.21 | 3,000 | 2,800 | 0.0 | |
| 09/06/2021 |
10.59
|
2,979,284 | 9.68 | 10.63 | 9.38 | 3,000 | 900 | 0.1 | |
| 08/06/2021 |
9.68
|
3,770,785 | 10.71 | 11.01 | 9.64 | 5,300 | 0 | 0.1 | |
| 07/06/2021 |
10.71
|
4,265,206 | 11.77 | 11.77 | 10.59 | 5,200 | 7,700 | -0.1 | |
| 04/06/2021 |
11.77
|
2,597,889 | 11.96 | 12.15 | 11.58 | 9,634 | 40,700 | -1.0 | |
| 03/06/2021 |
11.96
|
2,883,668 | 11.13 | 12.23 | 11.09 | 3,100 | 13,940 | -0.4 | |
| 02/06/2021 |
11.13
|
3,798,587 | 10.63 | 11.13 | 10.25 | 4,400 | 10,400 | -0.2 | |
| 01/06/2021 |
10.63
|
3,277,706 | 10.29 | 11.01 | 10.33 | 102,300 | 0 | 2.9 | |
| 31/05/2021 |
10.29
|
3,576,935 | 9.38 | 10.29 | 9.38 | 14,200 | 100 | 0.4 | |
| 28/05/2021 |
9.38
|
2,612,255 | 9.15 | 9.42 | 9.04 | 200 | 0 | 0.0 | |
| 27/05/2021 |
9.15
|
1,958,624 | 9.38 | 9.49 | 8.92 | 0 | 0 | 0 | |
| 26/05/2021 |
9.38
|
2,106,300 | 9.11 | 9.42 | 8.96 | 200 | 0 | 0.0 | |
| 25/05/2021 |
9.11
|
2,367,400 | 8.92 | 9.15 | 8.81 | 1,900 | 0 | 0.0 | |
| 24/05/2021 |
8.92
|
1,786,957 | 9.04 | 9.07 | 8.81 | 0 | 4,800 | -0.1 | |
| 21/05/2021 |
9.04
|
2,321,832 | 9.30 | 9.45 | 8.96 | 0 | 8,200 | -0.2 | |
| 20/05/2021 |
9.30
|
2,520,069 | 8.73 | 9.57 | 8.58 | 0 | 0 | 0 | |
| 19/05/2021 |
8.73
|
2,318,585 | 8.81 | 8.81 | 8.47 | 0 | 2,000 | -0.0 | |
| 18/05/2021 |
8.81
|
4,266,979 | 8.20 | 9.00 | 8.58 | 500 | 69,200 | -1.6 | |
| 17/05/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 7/3 Giá: 10 (Volume + 42.86%, Ratio=0.43) | |||||||||
| 17/05/2021 |
8.20
|
436,477 | 7.48 | 8.20 | 7.78 | 0 | 0 | 0 | |
| 14/05/2021 |
7.48
|
3,497,161 | 7.53 | 7.67 | 7.28 | 8,400 | 0 | 0.2 | |
| 13/05/2021 |
7.53
|
3,743,814 | 7.39 | 7.67 | 7.34 | 100 | 4,900 | -0.1 | |
| 12/05/2021 |
7.39
|
2,654,925 | 7.17 | 7.39 | 7.03 | 2,000 | 0 | 0.1 | |
| 11/05/2021 |
7.17
|
2,457,068 | 7.11 | 7.53 | 7.11 | 69,200 | 20,000 | 1.3 | |
| 10/05/2021 |
7.11
|
4,433,026 | 6.47 | 7.11 | 6.50 | 0 | 1,000 | -0.0 | |
| 07/05/2021 |
6.47
|
1,214,078 | 6.64 | 6.70 | 6.42 | 1,000 | 2,100 | -0.0 | |
| 06/05/2021 |
6.64
|
785,218 | 6.78 | 6.84 | 6.61 | 100 | 0 | 0.0 | |
| 05/05/2021 |
6.78
|
1,691,655 | 6.58 | 6.89 | 6.50 | 3,000 | 6,900 | -0.1 | |
| 04/05/2021 |
6.58
|
957,610 | 6.53 | 6.58 | 6.31 | 200 | 15,000 | -0.3 | |
| 29/04/2021 |
6.53
|
856,459 | 6.42 | 6.53 | 6.39 | 0 | 44,700 | -1.0 | |
| 28/04/2021 |
6.42
|
608,917 | 6.36 | 6.53 | 6.36 | 0 | 0 | 0 | |
| 27/04/2021 |
6.36
|
641,825 | 6.44 | 6.56 | 6.25 | 15,000 | 18,500 | -0.1 | |
| 26/04/2021 |
6.44
|
1,171,798 | 6.84 | 6.84 | 6.42 | 2,400 | 0 | 0.1 | |
| 23/04/2021 |
6.84
|
1,815,584 | 6.28 | 6.84 | 5.69 | 2,200 | 13,900 | -0.3 | |
| 22/04/2021 |
6.28
|
1,540,802 | 6.98 | 7.09 | 6.28 | 0 | 0 | 0 | |
| 20/04/2021 |
6.98
|
1,561,724 | 7.11 | 7.28 | 6.92 | 0 | 1,800 | -0.0 | |
| 19/04/2021 |
7.11
|
1,119,614 | 7.06 | 7.14 | 6.86 | 0 | 0 | 0 | |
| 16/04/2021 |
7.06
|
2,250,493 | 7.06 | 7.11 | 6.53 | 13,500 | 800 | 0.3 | |
| 15/04/2021 |
7.06
|
1,949,216 | 7.25 | 7.34 | 7.00 | 100 | 100 | -0 | |
| 14/04/2021 |
7.25
|
1,482,555 | 7.20 | 7.31 | 7.06 | 0 | 0 | 0 | |
| 13/04/2021 |
7.20
|
2,282,886 | 7.51 | 7.62 | 7.17 | 4,800 | 0 | 0.1 | |
| 12/04/2021 |
7.51
|
2,808,265 | 7.34 | 7.53 | 7.25 | 2,200 | 0 | 0.1 | |
| 09/04/2021 |
7.34
|
1,326,925 | 7.28 | 7.37 | 7.20 | 500 | 0 | 0.0 | |
| 08/04/2021 |
7.28
|
1,734,917 | 7.39 | 7.53 | 7.28 | 5,300 | 0 | 0.1 | |
| 07/04/2021 |
7.39
|
2,915,755 | 7.03 | 7.53 | 6.98 | 0 | 9,400 | -0.2 | |
| 06/04/2021 |
7.03
|
2,964,203 | 7.17 | 7.20 | 6.98 | 700 | 0 | 0.0 | |
| 05/04/2021 |
7.17
|
2,885,481 | 6.98 | 7.23 | 6.98 | 41,500 | 0 | 1.1 | |
| 02/04/2021 |
6.98
|
3,559,458 | 6.89 | 7.25 | 6.86 | 5,200 | 0 | 0.1 | |
| 01/04/2021 |
6.89
|
5,348,463 | 6.28 | 6.89 | 6.28 | 0 | 56,800 | -1.3 | |
| 31/03/2021 |
6.28
|
845,746 | 6.31 | 6.36 | 6.22 | 0 | 0 | 0 | |
| 30/03/2021 |
6.31
|
1,454,450 | 6.25 | 6.31 | 6.14 | 1,000 | 0 | 0.0 | |
| 29/03/2021 |
6.25
|
815,090 | 6.19 | 6.25 | 6.11 | 1,000 | 0 | 0.0 | |
| 26/03/2021 |
6.19
|
1,606,282 | 6.05 | 6.22 | 5.64 | 400 | 1,000 | -0.0 | |
| 25/03/2021 |
6.05
|
1,286,606 | 6.22 | 6.25 | 6.00 | 8,800 | 0 | 0.2 | |
| 24/03/2021 |
6.22
|
2,265,030 | 6.36 | 6.39 | 5.86 | 0 | 0 | 0 | |
| 23/03/2021 |
6.36
|
1,286,675 | 6.47 | 6.53 | 6.28 | 300 | 3,000 | -0.1 | |
| 22/03/2021 |
6.47
|
1,182,269 | 6.50 | 6.58 | 6.44 | 90 | 0 | 0.0 | |
| 19/03/2021 |
6.50
|
1,426,070 | 6.44 | 6.64 | 6.39 | 0 | 0 | 0 | |
| 18/03/2021 |
6.44
|
1,332,817 | 6.33 | 6.67 | 6.36 | 100 | 0 | 0.0 | |
| 17/03/2021 |
6.33
|
1,298,680 | 6.36 | 6.44 | 6.28 | 100 | 0 | 0.0 | |
| 16/03/2021 |
6.36
|
2,323,949 | 6.47 | 6.50 | 6.25 | 2,000 | 0 | 0.0 | |
| 15/03/2021 |
6.47
|
1,544,900 | 6.61 | 6.64 | 6.47 | 1,000 | 1,500 | -0.0 | |
| 12/03/2021 |
6.61
|
1,293,432 | 6.64 | 6.72 | 6.53 | 100 | 0 | 0.0 | |
| 11/03/2021 |
6.64
|
2,150,362 | 6.58 | 6.81 | 6.58 | 2,000 | 0 | 0.0 | |
| 10/03/2021 |
6.58
|
2,020,332 | 6.61 | 6.64 | 6.47 | 0 | 0 | 0 | |
| 09/03/2021 |
6.61
|
1,898,376 | 6.81 | 6.84 | 6.53 | 200 | 0 | 0.0 | |
| 08/03/2021 |
6.81
|
2,852,749 | 6.64 | 6.98 | 6.56 | 0 | 2,300 | -0.1 | |
| 05/03/2021 |
6.64
|
3,890,397 | 6.28 | 6.70 | 6.08 | 42,000 | 3,000 | 0.9 | |
| 04/03/2021 |
6.28
|
2,776,938 | 6.44 | 6.50 | 6.11 | 0 | 10,000 | -0.2 | |
| 03/03/2021 |
6.44
|
2,299,967 | 6.33 | 6.53 | 6.25 | 0 | 66,800 | -1.5 | |
| 02/03/2021 |
6.33
|
1,608,382 | 6.33 | 6.56 | 6.25 | 0 | 300 | -0.0 | |
| 01/03/2021 |
6.33
|
1,914,544 | 6.19 | 6.42 | 6.14 | 3,300 | 12,100 | -0.2 | |
| 26/02/2021 |
6.19
|
1,360,955 | 6.31 | 6.31 | 5.72 | 0 | 0 | 0 | |
| 25/02/2021 |
6.31
|
1,922,400 | 6.14 | 6.42 | 6.08 | 0 | 0 | 0 | |
| 24/02/2021 |
6.14
|
4,573,199 | 5.69 | 6.25 | 5.69 | 13,000 | 37,100 | -0.5 | |
| 23/02/2021 |
5.69
|
1,669,578 | 5.44 | 5.75 | 5.38 | 0 | 0 | 0 | |
| 22/02/2021 |
5.44
|
794,523 | 5.55 | 5.64 | 5.44 | 0 | 0 | 0 | |
| 19/02/2021 |
5.55
|
1,037,100 | 5.55 | 5.64 | 5.33 | 0 | 4,800 | -0.1 | |
| 18/02/2021 |
5.55
|
1,077,674 | 5.66 | 5.72 | 5.50 | 0 | 6,500 | -0.1 | |
| 17/02/2021 |
5.66
|
1,233,062 | 5.30 | 5.66 | 4.77 | 14,000 | 3,700 | 0.2 | |
| 09/02/2021 |
5.30
|
844,133 | 5.11 | 5.36 | 4.99 | 21,600 | 0 | 0.4 | |
| 08/02/2021 |
5.11
|
1,682,834 | 5.33 | 5.55 | 4.88 | 49,500 | 3,200 | 0.9 | |
| 05/02/2021 |
5.33
|
1,139,704 | 5.16 | 5.44 | 5.16 | 0 | 100 | -0.0 | |
| 04/02/2021 |
5.16
|
1,475,574 | 4.97 | 5.44 | 4.99 | 0 | 1,000 | -0.0 | |
| 03/02/2021 |
4.97
|
1,693,562 | 4.52 | 4.97 | 4.55 | 0 | 26,000 | -0.5 | |
| 02/02/2021 |
4.52
|
845,804 | 4.38 | 4.60 | 4.21 | 0 | 0 | 0 | |
| 01/02/2021 |
4.38
|
1,309,600 | 4.85 | 4.97 | 4.38 | 7,200 | 0 | 0.1 | |
| 29/01/2021 |
4.85
|
2,084,020 | 4.58 | 4.91 | 4.13 | 26,000 | 3,500 | 0.4 | |
| 28/01/2021 |
4.58
|
949,748 | 5.08 | 5.08 | 4.58 | 3,000 | 1,500 | 0.0 | |
| 27/01/2021 |
5.08
|
1,646,160 | 5.64 | 5.64 | 5.08 | 3,100 | 0 | 0.1 | |