| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.55 | -15.94% | 223,454,100 | -6,348,500 | -95.8 |
12.60
16
13.45
|
|
2 tháng
(2026-01-19) |
-2.80 | -17.23% | 420,162,100 | -7,645,200 | -116.8 |
12.60
16.60
13.45
|
|
3 tháng
(2025-12-18) |
-4.45 | -24.86% | 649,251,100 | -13,653,600 | -224.8 |
12.60
18.45
13.45
|
|
6 tháng
(2025-09-19) |
-9.01 | -40.10% | 1,670,698,300 | -24,951,100 | -455.5 |
12.60
24.60
13.45
|
|
12 tháng
(2025-03-24) |
-3.80 | -22.03% | 4,256,306,600 | -7,309,766 | -197.4 |
12.28
24.60
13.45
|
|
24 tháng
(2024-03-28) |
-14.82 | -52.43% | 7,165,364,800 | -20,209,092 | -526.3 |
12.28
29.05
13.45
|
|
36 tháng
(2023-04-03) |
1 | 8.02% | 12,794,813,800 | -21,928,696 | -584.0 |
12.28
29.05
13.45
|
|
60 tháng
(2021-04-13) |
-4.66 | -25.74% | 17,293,050,700 | 1,667,088 | 110.0 |
8.73
84.91
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/07/2019 |
6.92
|
992,790 | 6.92 | 6.98 | 6.90 | 20 | 161,550 | -2.1 | |
| 15/07/2019 |
6.92
|
883,050 | 6.87 | 6.98 | 6.87 | 2,020 | 0 | 0.0 | |
| 12/07/2019 |
6.87
|
569,710 | 6.92 | 7.03 | 6.87 | 20 | 0 | 0.0 | |
| 11/07/2019 |
6.92
|
404,970 | 6.87 | 7.00 | 6.84 | 0 | 7,000 | -0.1 | |
| 10/07/2019 |
6.87
|
485,280 | 6.95 | 6.98 | 6.79 | 10 | 254,100 | -3.3 | |
| 09/07/2019 |
6.95
|
843,160 | 6.87 | 6.95 | 6.79 | 0 | 250,000 | -3.3 | |
| 08/07/2019 |
6.87
|
300,800 | 6.92 | 7.00 | 6.87 | 10 | 100 | -0.0 | |
| 05/07/2019 |
6.92
|
146,780 | 6.98 | 7.00 | 6.90 | 0 | 3,000 | -0.0 | |
| 04/07/2019 |
6.98
|
498,440 | 6.82 | 7.03 | 6.84 | 690 | 0 | 0.0 | |
| 03/07/2019 |
6.82
|
337,630 | 6.90 | 6.92 | 6.79 | 0 | 28,740 | -0.4 | |
| 02/07/2019 |
6.90
|
141,520 | 7.00 | 7.00 | 6.90 | 2,000 | 1,500 | 0.0 | |
| 01/07/2019 |
7.00
|
424,260 | 7.08 | 7.08 | 6.82 | 0 | 0 | 0 | |
| 28/06/2019 |
7.08
|
1,069,540 | 6.90 | 7.08 | 6.82 | 1,000 | 6,000 | -0.1 | |
| 27/06/2019 |
6.90
|
393,060 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 26/06/2019 |
7.08
|
459,280 | 7.16 | 7.16 | 7.05 | 0 | 0 | 0 | |
| 25/06/2019 |
7.16
|
504,240 | 7.16 | 7.16 | 7.05 | 121,452 | 120,452 | 0.0 | |
| 24/06/2019 |
7.16
|
456,990 | 7.16 | 7.21 | 7.13 | 0 | 70 | -0.0 | |
| 21/06/2019 |
7.16
|
488,460 | 7.16 | 7.21 | 7.11 | 3,240 | 0 | 0.0 | |
| 20/06/2019 |
7.16
|
468,860 | 7.13 | 7.19 | 7.08 | 0 | 0 | 0 | |
| 19/06/2019 |
7.13
|
228,050 | 7.19 | 7.24 | 7.13 | 0 | 650 | -0.0 | |
| 18/06/2019 |
7.19
|
453,310 | 7.24 | 7.24 | 7.13 | 0 | 0 | 0 | |
| 17/06/2019 |
7.24
|
224,840 | 7.32 | 7.32 | 7.16 | 0 | 1,490 | -0.0 | |
| 14/06/2019 |
7.32
|
485,540 | 7.16 | 7.32 | 7.11 | 10 | 1,000 | -0.0 | |
| 13/06/2019 |
7.16
|
304,510 | 7.19 | 7.19 | 7.11 | 0 | 10,730 | -0.1 | |
| 12/06/2019 |
7.19
|
420,480 | 7.24 | 7.24 | 7.13 | 0 | 600 | -0.0 | |
| 11/06/2019 |
7.24
|
775,820 | 7.21 | 7.24 | 7.08 | 31,840 | 1,000 | 0.4 | |
| 10/06/2019 |
7.21
|
512,280 | 7.32 | 7.37 | 7.21 | 2,500 | 0 | 0.0 | |
| 07/06/2019 |
7.32
|
324,280 | 7.26 | 7.32 | 7.21 | 0 | 100 | -0.0 | |
| 06/06/2019 |
7.26
|
800,170 | 7.29 | 7.40 | 7.11 | 0 | 0 | 0 | |
| 05/06/2019 |
7.29
|
691,090 | 7.29 | 7.42 | 7.24 | 55,380 | 0 | 0.8 | |
| 04/06/2019 |
7.29
|
865,510 | 7.29 | 7.47 | 7.26 | 0 | 0 | 0 | |
| 03/06/2019 |
7.29
|
886,290 | 7.47 | 7.47 | 7.26 | 0 | 0 | 0 | |
| 31/05/2019 |
7.47
|
469,280 | 7.47 | 7.53 | 7.37 | 0 | 0 | 0 | |
| 30/05/2019 |
7.47
|
2,030,560 | 7.29 | 7.47 | 7.26 | 3,000 | 330,000 | -4.6 | |