| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.11 | -1.36% | 908,600 | -12,400 | -0.1 |
7.99
8.50
8
|
|
2 tháng
(2025-12-01) |
-0.40 | -4.77% | 1,521,600 | -17,200 | -0.1 |
7.99
8.50
8
|
|
3 tháng
(2025-10-30) |
-0.79 | -9% | 2,502,200 | -57,300 | -0.5 |
7.99
9
8
|
|
6 tháng
(2025-08-01) |
-0.36 | -4.31% | 14,554,600 | -139,100 | -1.3 |
7.99
10.70
8
|
|
12 tháng
(2025-02-03) |
-0.24 | -2.92% | 32,061,600 | -388,141 | -3.6 |
5.95
10.70
8
|
|
24 tháng
(2024-02-15) |
0.21 | 2.70% | 119,244,300 | -764,360 | -7.4 |
5.95
10.70
8
|
|
36 tháng
(2023-02-13) |
4.14 | 107.53% | 241,144,600 | -1,278,473 | -10.2 |
3.70
10.70
8
|
|
60 tháng
(2021-02-23) |
-1.21 | -13.20% | 684,276,158 | 828,409 | 29.7 |
3.10
30.04
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2020 |
5.87
|
1,547,300 | 5.49 | 5.87 | 5.34 | 36,980 | 17,320 | 0.2 | |
| 11/11/2020 |
5.49
|
587,360 | 5.41 | 5.61 | 5.41 | 3,760 | 3,760 | 0.0 | |
| 10/11/2020 |
5.41
|
1,223,940 | 5.07 | 5.42 | 5.12 | 17,890 | 0 | 0.2 | |
| 09/11/2020 |
5.07
|
268,690 | 5.04 | 5.10 | 5.04 | 2,020 | 6,830 | -0.0 | |
| 06/11/2020 |
5.04
|
357,550 | 5.06 | 5.09 | 5.03 | 0 | 102,960 | -0.8 | |
| 05/11/2020 |
5.06
|
356,130 | 5.09 | 5.12 | 5.03 | 2,780 | 56,320 | -0.4 | |
| 04/11/2020 |
5.09
|
471,230 | 5.03 | 5.11 | 5.03 | 19,950 | 0 | 0.2 | |
| 03/11/2020 |
5.03
|
478,880 | 5.05 | 5.12 | 5.02 | 5,190 | 0 | 0.0 | |
| 02/11/2020 |
5.05
|
160,310 | 5.03 | 5.14 | 4.97 | 3,820 | 0 | 0.0 | |
| 30/10/2020 |
5.03
|
248,560 | 5.02 | 5.14 | 5.00 | 720 | 33,990 | -0.3 | |
| 29/10/2020 |
5.02
|
749,320 | 4.98 | 5.09 | 4.91 | 16,290 | 8,420 | 0.1 | |
| 28/10/2020 |
4.98
|
763,950 | 5.21 | 5.34 | 4.91 | 5,900 | 22,820 | -0.1 | |
| 27/10/2020 |
5.21
|
750,980 | 5.40 | 5.40 | 5.15 | 6,600 | 41,350 | -0.3 | |
| 26/10/2020 |
5.40
|
1,137,220 | 5.64 | 5.64 | 5.39 | 3,760 | 8,490 | -0.0 | |
| 23/10/2020 |
5.64
|
1,185,940 | 5.60 | 5.77 | 5.52 | 2,080 | 19,510 | -0.2 | |
| 22/10/2020 |
5.60
|
2,464,200 | 5.24 | 5.60 | 5.20 | 208,720 | 57,690 | 1.4 | |
| 21/10/2020 |
5.24
|
2,408,310 | 4.90 | 5.24 | 4.97 | 13,810 | 11,580 | 0.0 | |
| 20/10/2020 |
4.90
|
339,060 | 4.85 | 5.00 | 4.85 | 1,590 | 10,420 | -0.1 | |
| 19/10/2020 |
4.85
|
411,350 | 4.85 | 4.96 | 4.85 | 0 | 1,610 | -0.0 | |
| 16/10/2020 |
4.85
|
575,380 | 4.91 | 4.93 | 4.82 | 4,020 | 20,390 | -0.1 | |
| 15/10/2020 |
4.91
|
659,530 | 5.09 | 5.09 | 4.91 | 7,550 | 33,620 | -0.2 | |
| 14/10/2020 |
5.09
|
366,790 | 5.15 | 5.18 | 5.09 | 0 | 30,550 | -0.3 | |
| 13/10/2020 |
5.15
|
686,500 | 5.28 | 5.31 | 5.13 | 0 | 35,510 | -0.3 | |
| 12/10/2020 |
5.28
|
1,931,400 | 5.12 | 5.34 | 5.14 | 64,860 | 0 | 0.6 | |
| 09/10/2020 |
5.12
|
770,350 | 5.12 | 5.14 | 5.08 | 70,730 | 0 | 0.6 | |
| 08/10/2020 |
5.12
|
629,190 | 5.12 | 5.15 | 5.07 | 4,890 | 0 | 0.0 | |
| 07/10/2020 |
5.12
|
406,360 | 5.15 | 5.15 | 5.08 | 15,740 | 0 | 0.1 | |
| 06/10/2020 |
5.15
|
494,650 | 5.18 | 5.19 | 5.12 | 6,660 | 0 | 0.1 | |
| 05/10/2020 |
5.18
|
520,000 | 5.15 | 5.28 | 5.12 | 2,370 | 116,000 | -1.0 | |
| 02/10/2020 |
5.15
|
1,186,080 | 5.15 | 5.28 | 5.01 | 6,940 | 66,490 | -0.5 | |
| 01/10/2020 |
5.15
|
1,086,240 | 5.03 | 5.21 | 5.03 | 26,180 | 0 | 0.2 | |
| 30/09/2020 |
5.03
|
320,950 | 5.06 | 5.06 | 4.97 | 20,080 | 0 | 0.2 | |
| 29/09/2020 |
5.06
|
406,200 | 5.07 | 5.12 | 5.00 | 3,880 | 0 | 0.0 | |
| 28/09/2020 |
5.07
|
346,670 | 5.03 | 5.07 | 4.98 | 10,500 | 0 | 0.1 | |
| 25/09/2020 |
5.03
|
461,680 | 5.08 | 5.09 | 4.98 | 3,850 | 0 | 0.0 | |
| 24/09/2020 |
5.08
|
677,650 | 5.09 | 5.14 | 5.02 | 340 | 5,810 | -0.0 | |
| 23/09/2020 |
5.09
|
1,973,890 | 5.03 | 5.38 | 4.68 | 4,670 | 7,190 | -0.0 | |
| 22/09/2020 |
5.03
|
734,750 | 5.03 | 5.06 | 4.91 | 3,820 | 7,790 | -0.0 | |
| 21/09/2020 |
5.03
|
839,010 | 4.97 | 5.15 | 4.91 | 2,000 | 3,430 | -0.0 | |
| 18/09/2020 |
4.97
|
621,400 | 4.79 | 4.97 | 4.80 | 17,870 | 0 | 0.1 | |
| 17/09/2020 |
4.79
|
290,350 | 4.79 | 4.84 | 4.72 | 9,390 | 6,040 | 0.0 | |
| 16/09/2020 |
4.79
|
248,830 | 4.85 | 4.91 | 4.74 | 0 | 2,540 | -0.0 | |
| 15/09/2020 |
4.85
|
282,930 | 4.89 | 4.89 | 4.79 | 4,670 | 3,520 | 0.0 | |
| 14/09/2020 |
4.89
|
294,950 | 4.90 | 4.95 | 4.83 | 11,460 | 0 | 0.1 | |
| 11/09/2020 |
4.90
|
295,690 | 4.85 | 4.91 | 4.79 | 21,540 | 6,400 | 0.1 | |
| 10/09/2020 |
4.85
|
516,090 | 4.85 | 4.98 | 4.79 | 11,970 | 5,060 | 0.1 | |
| 09/09/2020 |
4.85
|
263,490 | 4.73 | 4.93 | 4.66 | 3,740 | 7,160 | -0.0 | |
| 08/09/2020 |
4.73
|
478,470 | 4.88 | 5.02 | 4.71 | 2,220 | 9,530 | -0.1 | |
| 07/09/2020 |
4.88
|
715,450 | 4.98 | 5.15 | 4.87 | 2,840 | 2,710 | 0.0 | |
| 04/09/2020 |
4.98
|
306,630 | 5.09 | 5.09 | 4.85 | 490 | 5,490 | -0.0 | |
| 03/09/2020 |
5.09
|
618,190 | 4.75 | 5.09 | 4.72 | 6,380 | 5,160 | 0.0 | |
| 01/09/2020 |
4.75
|
203,210 | 4.63 | 4.79 | 4.63 | 10,650 | 0 | 0.1 | |
| 31/08/2020 |
4.63
|
215,100 | 4.73 | 4.73 | 4.57 | 3,410 | 2,630 | 0.0 | |
| 28/08/2020 |
4.73
|
155,820 | 4.75 | 4.79 | 4.73 | 7,960 | 0 | 0.1 | |
| 27/08/2020 |
4.75
|
151,350 | 4.64 | 4.79 | 4.66 | 9,310 | 0 | 0.1 | |
| 26/08/2020 |
4.64
|
250,990 | 4.58 | 4.64 | 4.54 | 25,850 | 1,000 | 0.2 | |
| 25/08/2020 |
4.58
|
242,870 | 4.56 | 4.60 | 4.53 | 11,190 | 10 | 0.1 | |
| 24/08/2020 |
4.56
|
165,770 | 4.48 | 4.57 | 4.46 | 22,790 | 0 | 0.2 | |
| 21/08/2020 |
4.48
|
234,540 | 4.43 | 4.49 | 4.42 | 6,030 | 0 | 0.0 | |
| 20/08/2020 |
4.43
|
346,500 | 4.44 | 4.54 | 4.43 | 990 | 0 | 0.0 | |
| 19/08/2020 |
4.44
|
300,930 | 4.43 | 4.47 | 4.42 | 8,450 | 0 | 0.1 | |
| 18/08/2020 |
4.43
|
390,090 | 4.42 | 4.54 | 4.39 | 5,880 | 0 | 0.0 | |
| 17/08/2020 |
4.42
|
327,040 | 4.42 | 4.48 | 4.39 | 0 | 5,610 | -0.0 | |
| 14/08/2020 |
4.42
|
200,490 | 4.43 | 4.48 | 4.39 | 3,390 | 240 | 0.0 | |
| 13/08/2020 |
4.43
|
290,940 | 4.43 | 4.47 | 4.29 | 9,880 | 0 | 0.1 | |
| 12/08/2020 |
4.43
|
351,490 | 4.36 | 4.48 | 4.36 | 6,620 | 1,020 | 0.0 | |
| 11/08/2020 |
4.36
|
229,220 | 4.31 | 4.41 | 4.24 | 3,000 | 12,730 | -0.1 | |
| 10/08/2020 |
4.31
|
245,760 | 4.31 | 4.45 | 4.31 | 440 | 43,790 | -0.3 | |
| 07/08/2020 |
4.31
|
177,630 | 4.39 | 4.45 | 4.23 | 1,470 | 430 | 0.0 | |
| 06/08/2020 |
4.39
|
172,460 | 4.42 | 4.42 | 4.29 | 4,840 | 6,370 | -0.0 | |
| 05/08/2020 |
4.42
|
295,540 | 4.45 | 4.48 | 4.23 | 5,660 | 10,000 | -0.0 | |
| 04/08/2020 |
4.45
|
449,320 | 4.37 | 4.60 | 4.37 | 8,840 | 160 | 0.1 | |
| 03/08/2020 |
4.37
|
262,950 | 4.28 | 4.42 | 4.23 | 11,040 | 7,510 | 0.0 | |
| 31/07/2020 |
4.28
|
229,180 | 4.36 | 4.43 | 4.18 | 150 | 8,040 | -0.1 | |
| 30/07/2020 |
4.36
|
272,310 | 4.29 | 4.48 | 4.11 | 1,110 | 5,000 | -0.0 | |
| 29/07/2020 |
4.29
|
505,070 | 4.48 | 4.48 | 4.17 | 460 | 0 | 0.0 | |
| 28/07/2020 |
4.48
|
441,460 | 4.48 | 4.48 | 4.17 | 8,040 | 690 | 0.1 | |
| 27/07/2020 |
4.48
|
290,620 | 4.82 | 4.82 | 4.48 | 11,000 | 960 | 0.1 | |
| 24/07/2020 |
4.82
|
513,600 | 5.15 | 5.15 | 4.80 | 7,140 | 1,910 | 0.0 | |
| 23/07/2020 |
5.15
|
136,260 | 5.21 | 5.21 | 5.09 | 0 | 2,470 | -0.0 | |
| 22/07/2020 |
5.21
|
192,060 | 5.23 | 5.34 | 5.15 | 1,650 | 2,630 | -0.0 | |
| 21/07/2020 |
5.23
|
136,730 | 5.31 | 5.31 | 5.15 | 260 | 0 | 0.0 | |
| 20/07/2020 |
5.31
|
232,060 | 5.31 | 5.34 | 5.15 | 0 | 540 | -0.0 | |
| 17/07/2020 |
5.31
|
119,680 | 5.38 | 5.38 | 5.31 | 0 | 2,420 | -0.0 | |
| 16/07/2020 |
5.38
|
71,960 | 5.34 | 5.49 | 5.29 | 300 | 2,270 | -0.0 | |
| 15/07/2020 |
5.34
|
66,680 | 5.40 | 5.46 | 5.29 | 3,160 | 0 | 0.0 | |
| 14/07/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/73 (Volume + 7.30%, Ratio=0.07) | |||||||||
| 14/07/2020 |
5.40
|
151,480 | 5.10 | 5.40 | 5.21 | 0 | 6,280 | -0.1 | |
| 13/07/2020 |
5.11
|
104,260 | 5.15 | 5.32 | 5.09 | 600 | 15,370 | -0.1 | |
| 10/07/2020 |
5.15
|
218,370 | 5.25 | 5.32 | 4.88 | 1,440 | 8,370 | -0.1 | |
| 09/07/2020 |
5.25
|
97,020 | 5.32 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 08/07/2020 |
5.32
|
119,190 | 5.36 | 5.36 | 5.16 | 13,670 | 0 | 0.1 | |
| 07/07/2020 |
5.36
|
101,410 | 5.46 | 5.46 | 5.26 | 6,600 | 840 | 0.1 | |
| 06/07/2020 |
5.46
|
295,660 | 5.40 | 5.55 | 5.40 | 0 | 2,410 | -0.0 | |
| 03/07/2020 |
5.40
|
601,420 | 5.08 | 5.43 | 5.03 | 0 | 0 | 0 | |
| 02/07/2020 |
5.08
|
229,410 | 4.95 | 5.20 | 4.97 | 4,490 | 0 | 0.0 | |
| 01/07/2020 |
4.95
|
464,710 | 4.80 | 4.97 | 4.80 | 5,190 | 3,000 | 0.0 | |
| 30/06/2020 |
4.80
|
356,290 | 4.86 | 4.97 | 4.72 | 2,800 | 49,590 | -0.4 | |
| 29/06/2020 |
4.86
|
361,440 | 5.06 | 5.06 | 4.75 | 2,800 | 49,590 | -0.4 | |
| 26/06/2020 |
5.06
|
286,860 | 5.06 | 5.15 | 5.05 | 2,800 | 49,590 | -0.4 | |
| 25/06/2020 |
5.06
|
1,407,300 | 5.03 | 5.38 | 4.75 | 0 | 5,810 | -0.1 | |