| 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) |
0.65 | 3.23% | 213,282,000 | -5,225,500 | -105.7 |
19.65
21.35
20.55
|
|
2 tháng
(2025-10-06) |
-0.28 | -1.33% | 657,356,100 | -1,873,900 | -6.6 |
19.30
24.60
20.55
|
|
3 tháng
(2025-09-08) |
-1.20 | -5.44% | 1,144,561,500 | -19,211,100 | -429.5 |
19.30
24.60
20.55
|
|
6 tháng
(2025-06-09) |
4.21 | 25.38% | 2,812,866,300 | 2,596,413 | 47.1 |
15.35
24.60
20.55
|
|
12 tháng
(2024-12-10) |
2.64 | 14.55% | 4,116,674,200 | -1,236,585 | -125.4 |
12.28
24.60
20.55
|
|
24 tháng
(2023-12-18) |
-1.21 | -5.48% | 7,813,136,200 | -3,088,081 | -217.9 |
12.28
29.05
20.55
|
|
36 tháng
(2022-12-21) |
7.31 | 54.20% | 12,742,751,100 | 2,208,886 | -217.1 |
9.51
29.05
20.55
|
|
60 tháng
(2020-12-31) |
5.55 | 36.36% | 16,842,484,070 | 16,273,598 | 345.3 |
8.73
84.91
20.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
7.35
|
380,030 | 7.16 | 7.35 | 7.13 | 0 | 4,050 | -0.1 | |
| 03/12/2019 |
7.16
|
455,030 | 7.24 | 7.30 | 7.16 | 3,000 | 2,000 | 0.0 | |
| 02/12/2019 |
7.24
|
601,600 | 7.21 | 7.30 | 7.05 | 3,080 | 0 | 0.0 | |
| 29/11/2019 |
7.21
|
227,220 | 7.27 | 7.30 | 7.19 | 0 | 0 | 0 | |
| 28/11/2019 |
7.27
|
550,060 | 7.27 | 7.32 | 7.19 | 0 | 2,000 | -0.0 | |
| 27/11/2019 |
7.27
|
546,410 | 7.27 | 7.38 | 7.24 | 13,810 | 130,000 | -1.5 | |
| 26/11/2019 |
7.27
|
581,590 | 7.19 | 7.41 | 7.19 | 15,150 | 111,450 | -1.3 | |
| 25/11/2019 |
7.19
|
524,750 | 7.19 | 7.38 | 7.19 | 10,800 | 122,570 | -1.5 | |
| 22/11/2019 |
7.19
|
664,940 | 7.43 | 7.49 | 7.16 | 0 | 6,210 | -0.1 | |
| 21/11/2019 |
7.43
|
488,120 | 7.49 | 7.54 | 7.43 | 0 | 104,510 | -1.4 | |
| 20/11/2019 |
7.49
|
243,810 | 7.54 | 7.63 | 7.49 | 450 | 40 | 0.0 | |
| 19/11/2019 |
7.54
|
392,860 | 7.49 | 7.57 | 7.46 | 2,000 | 1,000 | 0.0 | |
| 18/11/2019 |
7.49
|
385,680 | 7.60 | 7.65 | 7.49 | 0 | 840 | -0.0 | |
| 15/11/2019 |
7.60
|
961,380 | 7.43 | 7.65 | 7.43 | 300,000 | 3,850 | 4.1 | |
| 14/11/2019 |
7.43
|
289,200 | 7.49 | 7.52 | 7.43 | 0 | 0 | 0 | |
| 13/11/2019 |
7.49
|
480,830 | 7.52 | 7.65 | 7.49 | 0 | 0 | 0 | |
| 12/11/2019 |
7.52
|
1,073,180 | 7.32 | 7.63 | 7.38 | 0 | 0 | 0 | |
| 11/11/2019 |
7.32
|
494,350 | 7.43 | 7.46 | 7.32 | 0 | 0 | 0 | |
| 08/11/2019 |
7.43
|
496,050 | 7.57 | 7.63 | 7.43 | 0 | 14,010 | -0.2 | |
| 07/11/2019 |
7.57
|
243,190 | 7.60 | 7.65 | 7.54 | 110 | 12,350 | -0.2 | |
| 06/11/2019 |
7.60
|
989,810 | 7.52 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 05/11/2019 |
7.52
|
610,190 | 7.57 | 7.60 | 7.52 | 0 | 630 | -0.0 | |
| 04/11/2019 |
7.57
|
930,510 | 7.38 | 7.60 | 7.41 | 24,400 | 26,260 | -0.0 | |
| 01/11/2019 |
7.38
|
1,296,750 | 7.38 | 7.43 | 7.24 | 0 | 24,420 | -0.3 | |
| 31/10/2019 |
7.38
|
1,465,420 | 7.65 | 7.65 | 7.38 | 4,230 | 13,460 | -0.1 | |
| 30/10/2019 |
7.65
|
533,700 | 7.60 | 7.76 | 7.54 | 0 | 19,610 | -0.3 | |
| 29/10/2019 |
7.60
|
1,104,730 | 7.82 | 7.82 | 7.60 | 1,490 | 11,000 | -0.1 | |
| 28/10/2019 |
7.82
|
456,670 | 7.93 | 7.99 | 7.82 | 2,000 | 7,890 | -0.1 | |
| 25/10/2019 |
7.93
|
283,570 | 7.87 | 7.93 | 7.85 | 0 | 0 | 0 | |
| 24/10/2019 |
7.87
|
768,260 | 7.76 | 7.93 | 7.79 | 3,510 | 0 | 0.0 | |
| 23/10/2019 |
7.76
|
407,110 | 7.74 | 7.82 | 7.74 | 19,920 | 0 | 0.3 | |
| 22/10/2019 |
7.74
|
512,070 | 7.71 | 7.82 | 7.68 | 0 | 80 | -0.0 | |
| 21/10/2019 |
7.71
|
1,261,590 | 7.79 | 7.85 | 7.65 | 7,000 | 10,920 | -0.1 | |
| 18/10/2019 |
7.79
|
953,710 | 7.85 | 7.90 | 7.79 | 0 | 0 | 0 | |
| 17/10/2019 |
7.85
|
1,161,380 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 16/10/2019 |
8.01
|
685,620 | 8.07 | 8.12 | 8.01 | 0 | 0 | 0 | |
| 15/10/2019 |
8.07
|
727,710 | 8.04 | 8.07 | 7.99 | 0 | 2,020 | -0.0 | |
| 14/10/2019 |
8.04
|
924,530 | 7.99 | 8.12 | 8.04 | 0 | 5,820 | -0.1 | |
| 11/10/2019 |
7.99
|
873,020 | 7.99 | 8.07 | 7.93 | 0 | 0 | 0 | |
| 10/10/2019 |
7.99
|
1,249,170 | 8.04 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 09/10/2019 |
8.04
|
1,166,580 | 8.15 | 8.18 | 8.01 | 0 | 1,610 | -0.0 | |
| 08/10/2019 |
8.15
|
1,055,730 | 8.15 | 8.32 | 8.12 | 0 | 40,000 | -0.6 | |
| 07/10/2019 |
8.15
|
2,871,720 | 8.12 | 8.40 | 8.07 | 0 | 960,970 | -14.3 | |
| 04/10/2019 |
8.12
|
949,980 | 8.32 | 8.43 | 8.10 | 0 | 80,610 | -1.2 | |
| 03/10/2019 |
8.32
|
1,708,480 | 8.23 | 8.40 | 8.12 | 0 | 228,540 | -3.4 | |
| 02/10/2019 |
8.23
|
2,442,440 | 8.23 | 8.43 | 8.21 | 0 | 10,410 | -0.2 | |
| 01/10/2019 |
8.23
|
1,334,860 | 7.99 | 8.23 | 7.99 | 0 | 36,930 | -0.5 | |
| 30/09/2019 |
7.99
|
1,806,400 | 7.93 | 8.23 | 7.93 | 1,500 | 12,260 | -0.2 | |
| 27/09/2019 |
7.93
|
1,126,090 | 7.99 | 8.07 | 7.90 | 0 | 96,380 | -1.4 | |
| 26/09/2019 |
7.99
|
1,465,540 | 7.96 | 8.12 | 7.90 | 75,870 | 113,620 | -0.5 | |
| 25/09/2019 |
7.96
|
1,558,300 | 7.74 | 7.96 | 7.65 | 0 | 5,720 | -0.1 | |
| 24/09/2019 |
7.74
|
660,060 | 7.60 | 7.76 | 7.57 | 0 | 6,740 | -0.1 | |
| 23/09/2019 |
7.60
|
907,350 | 7.49 | 7.76 | 7.49 | 0 | 0 | 0 | |
| 20/09/2019 |
7.49
|
547,830 | 7.74 | 7.76 | 7.49 | 10 | 5,000 | -0.1 | |
| 19/09/2019 |
7.74
|
531,300 | 7.79 | 7.85 | 7.65 | 7,000 | 0 | 0.1 | |
| 18/09/2019 |
7.79
|
557,030 | 7.93 | 7.96 | 7.71 | 10,000 | 0 | 0.1 | |
| 17/09/2019 |
7.93
|
830,160 | 7.85 | 7.96 | 7.76 | 10,000 | 90,780 | -1.2 | |
| 16/09/2019 |
7.85
|
1,233,460 | 7.74 | 7.96 | 7.71 | 17,950 | 70,000 | -0.7 | |
| 13/09/2019 |
7.74
|
520,880 | 7.68 | 7.76 | 7.63 | 0 | 0 | 0 | |
| 12/09/2019 |
7.68
|
676,820 | 7.43 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 11/09/2019 |
7.43
|
477,980 | 7.35 | 7.46 | 7.30 | 0 | 2,000 | -0.0 | |
| 10/09/2019 |
7.35
|
701,930 | 7.57 | 7.68 | 7.35 | 0 | 0 | 0 | |
| 09/09/2019 |
7.57
|
457,630 | 7.68 | 7.68 | 7.54 | 0 | 3,000 | -0.0 | |
| 06/09/2019 |
7.68
|
283,240 | 7.79 | 7.82 | 7.68 | 9,490 | 0 | 0.1 | |
| 05/09/2019 |
7.79
|
400,870 | 7.79 | 7.90 | 7.74 | 0 | 200 | -0.0 | |
| 04/09/2019 |
7.79
|
652,330 | 7.65 | 7.79 | 7.57 | 0 | 300 | -0.0 | |
| 03/09/2019 |
7.65
|
769,120 | 7.90 | 7.96 | 7.60 | 1,000 | 0 | 0.0 | |
| 30/08/2019 |
7.90
|
1,046,020 | 7.87 | 7.99 | 7.74 | 0 | 0 | 0 | |
| 29/08/2019 |
7.87
|
871,900 | 7.90 | 8.04 | 7.87 | 0 | 0 | 0 | |
| 28/08/2019 |
7.90
|
957,610 | 8.01 | 8.12 | 7.90 | 0 | 100,000 | -1.4 | |
| 27/08/2019 |
8.01
|
2,096,860 | 7.93 | 8.23 | 7.96 | 0 | 2,820 | -0.0 | |
| 26/08/2019 |
7.93
|
2,178,250 | 7.65 | 7.99 | 7.52 | 0 | 2,100 | -0.0 | |
| 23/08/2019 |
7.65
|
1,236,870 | 7.46 | 7.65 | 7.41 | 30 | 0 | 0.0 | |
| 22/08/2019 |
7.46
|
679,840 | 7.43 | 7.63 | 7.41 | 30 | 30,000 | -0.4 | |
| 21/08/2019 |
7.43
|
1,411,240 | 7.41 | 7.65 | 7.43 | 420 | 40,000 | -0.5 | |
| 20/08/2019 |
7.41
|
2,533,660 | 6.94 | 7.41 | 6.94 | 0 | 6,900 | -0.1 | |
| 19/08/2019 |
6.94
|
371,940 | 6.91 | 6.94 | 6.83 | 10 | 12,000 | -0.1 | |
| 16/08/2019 |
6.91
|
498,670 | 6.91 | 6.94 | 6.83 | 0 | 53,520 | -0.7 | |
| 15/08/2019 |
6.91
|
422,370 | 6.83 | 6.91 | 6.69 | 0 | 3,000 | -0.0 | |
| 14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 14/08/2019 |
6.83
|
302,360 | 6.71 | 7.05 | 6.72 | 0 | 0 | 0 | |
| 13/08/2019 |
6.71
|
424,590 | 6.71 | 6.74 | 6.61 | 0 | 0 | 0 | |
| 12/08/2019 |
6.71
|
321,280 | 6.74 | 6.74 | 6.61 | 0 | 1,000 | -0.0 | |
| 09/08/2019 |
6.74
|
234,300 | 6.74 | 6.79 | 6.66 | 0 | 0 | 0 | |
| 08/08/2019 |
6.74
|
603,210 | 6.61 | 6.77 | 6.56 | 0 | 0 | 0 | |
| 07/08/2019 |
6.61
|
532,570 | 6.58 | 6.69 | 6.56 | 0 | 10 | -0.0 | |
| 06/08/2019 |
6.58
|
566,070 | 6.77 | 6.77 | 6.56 | 1,000 | 0 | 0.0 | |
| 05/08/2019 |
6.77
|
638,890 | 6.84 | 6.95 | 6.77 | 0 | 64,190 | -0.8 | |
| 02/08/2019 |
6.84
|
362,730 | 6.95 | 6.95 | 6.82 | 6,900 | 0 | 0.1 | |
| 01/08/2019 |
6.95
|
386,190 | 6.90 | 7.00 | 6.84 | 17,400 | 1,920 | 0.2 | |
| 31/07/2019 |
6.90
|
1,458,230 | 7.03 | 7.03 | 6.79 | 0 | 32,110 | -0.4 | |
| 30/07/2019 |
7.03
|
832,920 | 7.21 | 7.21 | 6.98 | 0 | 0 | 0 | |
| 29/07/2019 |
7.21
|
564,250 | 7.19 | 7.24 | 7.16 | 40 | 0 | 0.0 | |
| 26/07/2019 |
7.19
|
248,780 | 7.29 | 7.32 | 7.19 | 0 | 3,530 | -0.0 | |
| 25/07/2019 |
7.29
|
1,181,200 | 7.13 | 7.40 | 7.13 | 0 | 0 | 0 | |
| 24/07/2019 |
7.13
|
352,490 | 7.24 | 7.29 | 7.13 | 2,400 | 0 | 0.0 | |
| 23/07/2019 |
7.24
|
502,070 | 7.24 | 7.29 | 7.13 | 30,060 | 0 | 0.4 | |
| 22/07/2019 |
7.24
|
853,290 | 7.26 | 7.40 | 7.21 | 14,000 | 0 | 0.2 | |
| 19/07/2019 |
7.26
|
669,180 | 7.21 | 7.53 | 7.19 | 10,000 | 10 | 0.1 | |
| 18/07/2019 |
7.21
|
788,700 | 7.40 | 7.40 | 7.21 | 17,290 | 43,600 | -0.4 | |
| 17/07/2019 |
7.40
|
1,927,730 | 6.92 | 7.40 | 6.90 | 11,000 | 35,000 | -0.3 | |