| 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) |
0.08 | 0.95% | 4,982,600 | 26,300 | 0 |
8.40
8.58
8.52
|
|
2 tháng
(2026-04-13) |
0.19 | 2.28% | 10,757,300 | 128,300 | 0 |
8.28
8.63
8.52
|
|
3 tháng
(2026-03-16) |
0.56 | 7.04% | 15,087,000 | 136,700 | 0 |
7.96
8.63
8.52
|
|
6 tháng
(2025-12-15) |
0.33 | 4.03% | 27,270,900 | 110,800 | -0.2 |
7.96
8.63
8.52
|
|
12 tháng
(2025-06-17) |
1.73 | 25.48% | 65,868,400 | 147,900 | 0.0 |
6.72
8.63
8.52
|
|
24 tháng
(2024-06-24) |
3.36 | 65.12% | 116,569,600 | -322,121 | -2.9 |
5.04
8.63
8.52
|
|
36 tháng
(2023-06-28) |
4.30 | 101.84% | 229,311,800 | -380,021 | -3.1 |
4.11
8.63
8.52
|
|
60 tháng
(2021-07-08) |
3.26 | 62.07% | 461,546,000 | -498,008 | -5.8 |
2.38
13.27
8.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/03/2021 |
5.78
|
999,400 | 6.00 | 6.00 | 5.71 | 2,500 | 65,300 | -0.4 | |
| 24/03/2021 |
6.00
|
722,900 | 6.29 | 6.29 | 5.98 | 2,300 | 64,700 | -0.4 | |
| 23/03/2021 |
6.29
|
2,091,500 | 6.10 | 6.51 | 6.11 | 7,000 | 41,300 | -0.2 | |
| 22/03/2021 |
6.10
|
4,015,400 | 5.71 | 6.10 | 5.55 | 24,800 | 1,000 | 0.2 | |
| 19/03/2021 |
5.71
|
937,000 | 5.84 | 5.84 | 5.64 | 18,000 | 29,700 | -0.1 | |
| 18/03/2021 |
5.84
|
1,205,800 | 5.93 | 5.97 | 5.74 | 3,000 | 10,700 | -0.0 | |
| 17/03/2021 |
5.93
|
1,456,600 | 6.07 | 6.07 | 5.83 | 10,500 | 8,300 | 0.0 | |
| 16/03/2021 |
6.07
|
966,000 | 6.25 | 6.28 | 6.01 | 11,700 | 22,200 | -0.1 | |
| 15/03/2021 |
6.25
|
2,313,000 | 5.94 | 6.35 | 6.02 | 64,500 | 58,800 | 0.0 | |
| 12/03/2021 |
5.94
|
1,548,600 | 5.55 | 5.94 | 5.56 | 31,200 | 1,500 | 0.2 | |
| 11/03/2021 |
5.55
|
480,300 | 5.54 | 5.57 | 5.48 | 7,200 | 1,700 | 0.0 | |
| 10/03/2021 |
5.54
|
368,700 | 5.54 | 5.57 | 5.48 | 10,700 | 5,700 | 0.0 | |
| 09/03/2021 |
5.54
|
432,500 | 5.52 | 5.54 | 5.42 | 12,300 | 0 | 0.1 | |
| 08/03/2021 |
5.52
|
430,000 | 5.41 | 5.57 | 5.41 | 7,900 | 3,600 | 0.0 | |
| 05/03/2021 |
5.41
|
394,300 | 5.37 | 5.48 | 5.08 | 3,500 | 30,100 | -0.2 | |
| 04/03/2021 |
5.37
|
652,600 | 5.43 | 5.62 | 5.31 | 2,900 | 5,800 | -0.0 | |
| 03/03/2021 |
5.43
|
764,900 | 5.21 | 5.43 | 5.19 | 12,500 | 0 | 0.1 | |
| 02/03/2021 |
5.21
|
365,800 | 5.21 | 5.27 | 5.18 | 600 | 17,300 | -0.1 | |
| 01/03/2021 |
5.21
|
340,600 | 5.17 | 5.22 | 5.11 | 0 | 15,600 | -0.1 | |
| 26/02/2021 |
5.17
|
183,900 | 5.23 | 5.23 | 5.10 | 1,300 | 9,400 | -0.0 | |
| 25/02/2021 |
5.23
|
346,200 | 5.26 | 5.26 | 5.17 | 0 | 20,700 | -0.1 | |
| 24/02/2021 |
5.26
|
297,700 | 5.26 | 5.54 | 5.20 | 2,000 | 21,200 | -0.1 | |
| 23/02/2021 |
5.26
|
343,500 | 5.21 | 5.29 | 5.19 | 0 | 11,200 | -0.1 | |
| 22/02/2021 |
5.21
|
148,400 | 5.21 | 5.27 | 5.19 | 100 | 6,900 | -0.0 | |
| 19/02/2021 |
5.21
|
317,400 | 5.25 | 5.29 | 5.09 | 0 | 6,200 | -0.0 | |
| 18/02/2021 |
5.25
|
298,500 | 5.19 | 5.30 | 5.20 | 58,200 | 3,500 | 0.3 | |
| 17/02/2021 |
5.19
|
176,300 | 4.97 | 5.25 | 4.94 | 33,700 | 0 | 0.2 | |
| 09/02/2021 |
4.97
|
218,100 | 4.81 | 4.97 | 4.81 | 300 | 10,700 | -0.1 | |
| 08/02/2021 |
4.81
|
229,600 | 5.04 | 5.16 | 4.72 | 0 | 26,500 | -0.1 | |
| 05/02/2021 |
5.04
|
261,300 | 5.01 | 5.10 | 5.01 | 1,000 | 10,200 | -0.1 | |
| 04/02/2021 |
5.01
|
169,500 | 5.03 | 5.12 | 4.91 | 0 | 27,200 | -0.2 | |
| 03/02/2021 |
5.03
|
203,800 | 4.74 | 5.05 | 4.74 | 29,800 | 48,800 | -0.1 | |
| 02/02/2021 |
4.74
|
177,400 | 4.69 | 4.79 | 4.40 | 4,800 | 10,400 | -0.0 | |
| 01/02/2021 |
4.69
|
298,300 | 5.01 | 5.10 | 4.67 | 9,300 | 8,000 | 0.0 | |
| 29/01/2021 |
5.01
|
715,600 | 5.04 | 5.06 | 4.69 | 46,000 | 9,900 | 0.2 | |
| 28/01/2021 |
5.04
|
885,600 | 5.42 | 5.42 | 5.04 | 20,900 | 0 | 0.1 | |
| 27/01/2021 |
5.42
|
541,700 | 5.80 | 5.80 | 5.39 | 33,600 | 38,500 | -0.0 | |
| 26/01/2021 |
5.80
|
562,900 | 6.14 | 6.16 | 5.72 | 11,500 | 29,600 | -0.1 | |
| 25/01/2021 |
6.14
|
653,700 | 5.83 | 6.24 | 5.75 | 44,000 | 18,200 | 0.2 | |
| 22/01/2021 |
5.83
|
431,400 | 5.83 | 5.87 | 5.76 | 5,500 | 28,500 | -0.1 | |
| 21/01/2021 |
5.83
|
933,300 | 5.82 | 6.01 | 5.48 | 16,500 | 64,300 | -0.3 | |
| 20/01/2021 |
5.82
|
955,900 | 6.15 | 6.15 | 5.72 | 8,500 | 95,000 | -0.6 | |
| 19/01/2021 |
6.15
|
575,200 | 6.60 | 6.73 | 6.15 | 3,400 | 45,900 | -0.3 | |
| 18/01/2021 |
6.60
|
1,319,100 | 6.28 | 6.69 | 6.11 | 10,700 | 1,000 | 0.1 | |
| 15/01/2021 |
6.28
|
787,400 | 6.37 | 6.42 | 6.20 | 0 | 32,900 | -0.2 | |
| 14/01/2021 |
6.37
|
945,000 | 6.29 | 6.47 | 6.19 | 200 | 35,000 | -0.2 | |
| 13/01/2021 |
6.29
|
1,556,800 | 6.10 | 6.52 | 6.25 | 100 | 65,500 | -0.5 | |
| 12/01/2021 |
6.10
|
1,181,300 | 5.71 | 6.10 | 5.71 | 10,700 | 13,600 | -0.0 | |
| 11/01/2021 |
5.71
|
519,800 | 5.58 | 5.73 | 5.58 | 3,500 | 17,600 | -0.1 | |
| 08/01/2021 |
5.58
|
700,400 | 5.53 | 5.70 | 5.53 | 21,300 | 6,600 | 0.1 | |
| 07/01/2021 |
5.53
|
643,300 | 5.56 | 5.57 | 5.47 | 11,200 | 28,900 | -0.1 | |
| 06/01/2021 |
5.56
|
495,800 | 5.65 | 5.80 | 5.56 | 5,300 | 12,000 | -0.0 | |
| 05/01/2021 |
5.65
|
785,600 | 5.48 | 5.66 | 5.48 | 27,400 | 22,000 | 0.0 | |
| 04/01/2021 |
5.48
|
500,800 | 5.30 | 5.56 | 5.30 | 23,400 | 16,400 | 0.0 | |
| 31/12/2020 |
5.30
|
827,770 | 5.43 | 5.48 | 5.17 | 1,610 | 392,470 | -2.3 | |
| 30/12/2020 |
5.43
|
779,030 | 5.46 | 5.49 | 5.29 | 52,690 | 5,000 | 0.2 | |
| 29/12/2020 |
5.46
|
562,430 | 5.63 | 5.63 | 5.39 | 36,750 | 18,980 | 0.1 | |
| 28/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 28/12/2020 |
5.63
|
594,280 | 5.52 | 5.89 | 5.45 | 136,610 | 35,550 | 0.6 | |
| 25/12/2020 |
5.52
|
1,351,420 | 5.57 | 5.82 | 5.19 | 180,090 | 54,630 | 0.8 | |
| 24/12/2020 |
5.57
|
1,437,300 | 5.98 | 5.99 | 5.57 | 113,400 | 40,100 | 0.5 | |
| 23/12/2020 |
5.98
|
796,500 | 5.60 | 5.98 | 5.91 | 81,090 | 0 | 0.6 | |
| 22/12/2020 |
5.60
|
858,980 | 5.24 | 5.60 | 5.56 | 15,300 | 3,290 | 0.1 | |
| 21/12/2020 |
5.24
|
1,147,800 | 4.90 | 5.24 | 4.92 | 10,540 | 350 | 0.1 | |
| 18/12/2020 |
4.90
|
924,040 | 4.63 | 4.92 | 4.60 | 16,000 | 4,380 | 0.1 | |
| 17/12/2020 |
4.63
|
306,190 | 4.67 | 4.67 | 4.58 | 0 | 5,870 | -0.0 | |
| 16/12/2020 |
4.67
|
409,820 | 4.54 | 4.70 | 4.54 | 24,860 | 0 | 0.1 | |
| 15/12/2020 |
4.54
|
357,960 | 4.57 | 4.57 | 4.51 | 11,290 | 6,710 | 0.0 | |
| 14/12/2020 |
4.57
|
655,360 | 4.58 | 4.62 | 4.52 | 0 | 205,980 | -1.1 | |
| 11/12/2020 |
4.58
|
389,610 | 4.66 | 4.66 | 4.57 | 0 | 138,260 | -0.7 | |
| 10/12/2020 |
4.66
|
323,120 | 4.78 | 4.78 | 4.65 | 3,590 | 106,200 | -0.6 | |
| 09/12/2020 |
4.78
|
631,320 | 4.60 | 4.87 | 4.60 | 79,070 | 180,460 | -0.5 | |
| 08/12/2020 |
4.60
|
447,130 | 4.59 | 4.68 | 4.60 | 30,670 | 119,030 | -0.5 | |
| 07/12/2020 |
4.59
|
873,600 | 4.73 | 4.73 | 4.45 | 0 | 278,470 | -1.5 | |
| 04/12/2020 |
4.73
|
450,080 | 4.73 | 4.88 | 4.71 | 0 | 147,420 | -0.8 | |
| 03/12/2020 |
4.73
|
393,240 | 4.80 | 4.81 | 4.71 | 0 | 96,880 | -0.5 | |
| 02/12/2020 |
4.80
|
2,145,640 | 4.90 | 4.90 | 4.77 | 1,350 | 452,860 | -2.5 | |
| 01/12/2020 |
4.90
|
247,520 | 4.97 | 4.97 | 4.84 | 12,210 | 0 | 0.1 | |
| 30/11/2020 |
4.97
|
370,720 | 4.83 | 5.00 | 4.84 | 40,070 | 0 | 0.2 | |
| 27/11/2020 |
4.83
|
259,350 | 4.86 | 4.88 | 4.79 | 6,510 | 0 | 0.0 | |
| 26/11/2020 |
4.86
|
226,200 | 4.84 | 4.88 | 4.78 | 5,850 | 650 | 0.0 | |
| 25/11/2020 |
4.84
|
866,620 | 4.79 | 4.92 | 4.71 | 32,970 | 4,010 | 0.2 | |
| 24/11/2020 |
4.79
|
846,000 | 4.90 | 4.91 | 4.73 | 16,310 | 16,810 | -0.0 | |
| 23/11/2020 |
4.90
|
897,090 | 5.14 | 5.14 | 4.90 | 67,250 | 219,500 | -0.9 | |
| 20/11/2020 |
5.14
|
539,020 | 5.01 | 5.18 | 4.71 | 89,610 | 0 | 0.5 | |
| 19/11/2020 |
5.01
|
1,429,790 | 5.26 | 5.31 | 4.90 | 29,090 | 2,170 | 0.2 | |
| 18/11/2020 |
5.26
|
3,993,380 | 5.18 | 5.31 | 4.82 | 116,010 | 20,490 | 0.6 | |
| 17/11/2020 |
5.18
|
689,340 | 5.56 | 5.56 | 5.18 | 4,000 | 0 | 0.0 | |
| 16/11/2020 |
5.56
|
1,788,760 | 5.84 | 5.99 | 5.43 | 130,880 | 1,300 | 0.8 | |
| 13/11/2020 |
5.84
|
1,863,960 | 6.27 | 6.33 | 5.84 | 73,140 | 0 | 0.5 | |
| 12/11/2020 |
6.27
|
4,224,820 | 6.49 | 6.49 | 6.03 | 187,220 | 50,380 | 1.0 | |
| 11/11/2020 |
6.49
|
1,126,770 | 6.97 | 6.97 | 6.49 | 135,870 | 10,000 | 1.0 | |
| 10/11/2020 |
6.97
|
1,494,650 | 7.49 | 7.57 | 6.97 | 20,460 | 8,320 | 0.1 | |
| 09/11/2020 |
7.49
|
493,970 | 7.45 | 7.57 | 7.41 | 56,040 | 0 | 0.5 | |
| 06/11/2020 |
7.45
|
902,080 | 7.36 | 7.51 | 7.36 | 254,740 | 0 | 2.2 | |
| 05/11/2020 |
7.36
|
1,896,080 | 7.19 | 7.61 | 7.10 | 306,170 | 0 | 2.6 | |
| 04/11/2020 |
7.19
|
536,780 | 7.19 | 7.32 | 7.12 | 39,910 | 0 | 0.3 | |
| 03/11/2020 |
7.19
|
764,910 | 7.10 | 7.23 | 7.02 | 365,490 | 0 | 3.1 | |
| 02/11/2020 |
7.10
|
1,019,210 | 6.98 | 7.15 | 6.76 | 366,360 | 0 | 3.0 | |
| 30/10/2020 |
6.98
|
503,920 | 7.15 | 7.27 | 6.89 | 25,890 | 8,980 | 0.1 | |
| 29/10/2020 |
7.15
|
2,509,260 | 6.97 | 7.15 | 6.49 | 101,330 | 0 | 0.8 | |