| 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) |
-0.60 | -2.18% | 1,069,525,300 | 132,476,200 | 3,834.8 |
25.35
29.40
26.80
|
|
2 tháng
(2026-01-19) |
-0.80 | -2.89% | 1,838,272,800 | 179,323,500 | 5,141.7 |
25.35
29.40
26.80
|
|
3 tháng
(2025-12-18) |
0.50 | 1.89% | 2,686,006,800 | 203,674,500 | 5,790.3 |
25.35
29.40
26.80
|
|
6 tháng
(2025-09-19) |
-2.35 | -8.03% | 5,013,164,000 | 266,661,000 | 7,490.5 |
25.35
29.60
26.80
|
|
12 tháng
(2025-03-24) |
4.28 | 18.90% | 11,140,636,400 | 70,346,007 | 2,529.6 |
17.75
30.35
26.80
|
|
24 tháng
(2024-03-28) |
3.76 | 16.23% | 16,152,887,800 | -155,155,306 | -3,372.3 |
17.75
30.35
26.80
|
|
36 tháng
(2023-04-03) |
10.99 | 69.09% | 22,107,016,600 | -95,538,738 | -2,214.0 |
15.49
30.35
26.80
|
|
60 tháng
(2021-04-13) |
5.78 | 27.37% | 34,878,973,100 | -337,511,823 | -19,379.0 |
9.17
33.25
26.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2019 |
7.38
|
4,831,150 | 7.35 | 7.47 | 7.35 | 753,020 | 1,142,130 | -8.3 | |
| 16/10/2019 |
7.35
|
2,621,160 | 7.38 | 7.41 | 7.35 | 735,000 | 1,251,940 | -11.1 | |
| 15/10/2019 |
7.36
|
3,612,960 | 7.41 | 7.48 | 7.36 | 85,430 | 1,332,080 | -26.8 | |
| 14/10/2019 |
7.40
|
2,957,400 | 7.48 | 7.48 | 7.40 | 193,530 | 526,230 | -7.2 | |
| 11/10/2019 |
7.41
|
4,148,140 | 7.45 | 7.48 | 7.38 | 332,940 | 1,091,130 | -16.3 | |
| 10/10/2019 |
7.41
|
3,934,250 | 7.55 | 7.62 | 7.41 | 584,800 | 1,260,350 | -14.6 | |
| 09/10/2019 |
7.55
|
3,081,260 | 7.55 | 7.55 | 7.48 | 782,250 | 121,260 | 14.4 | |
| 08/10/2019 |
7.55
|
3,977,030 | 7.38 | 7.55 | 7.33 | 178,170 | 710,860 | -11.6 | |
| 07/10/2019 |
7.35
|
3,320,870 | 7.36 | 7.41 | 7.31 | 476,280 | 1,143,180 | -14.3 | |
| 04/10/2019 |
7.36
|
4,775,630 | 7.45 | 7.48 | 7.35 | 127,930 | 2,301,570 | -46.7 | |
| 03/10/2019 |
7.43
|
4,558,270 | 7.48 | 7.48 | 7.40 | 483,900 | 1,755,930 | -27.5 | |
| 02/10/2019 |
7.50
|
4,362,700 | 7.59 | 7.60 | 7.48 | 990,580 | 2,566,480 | -34.4 | |
| 01/10/2019 |
7.55
|
4,063,670 | 7.57 | 7.66 | 7.54 | 122,390 | 1,848,150 | -38.0 | |
| 30/09/2019 |
7.57
|
3,421,220 | 7.66 | 7.67 | 7.57 | 1,305,710 | 1,621,040 | -7.3 | |
| 27/09/2019 |
7.64
|
3,189,980 | 7.67 | 7.74 | 7.64 | 379,280 | 1,127,110 | -16.7 | |
| 26/09/2019 |
7.67
|
3,332,860 | 7.59 | 7.67 | 7.48 | 519,380 | 1,125,110 | -13.4 | |
| 25/09/2019 |
7.55
|
3,962,320 | 7.62 | 7.62 | 7.50 | 559,150 | 2,015,810 | -31.9 | |
| 24/09/2019 |
7.64
|
1,984,900 | 7.57 | 7.64 | 7.54 | 149,800 | 653,500 | -11.5 | |
| 23/09/2019 |
7.59
|
5,357,440 | 7.79 | 7.79 | 7.59 | 885,310 | 2,234,110 | -29.8 | |
| 20/09/2019 |
7.81
|
5,099,340 | 7.91 | 7.91 | 7.78 | 3,330,090 | 2,962,260 | 8.3 | |
| 19/09/2019 |
7.91
|
3,407,530 | 7.93 | 7.95 | 7.83 | 2,398,240 | 1,040,100 | 30.7 | |
| 18/09/2019 |
7.93
|
6,151,170 | 7.83 | 7.95 | 7.79 | 4,254,440 | 633,000 | 82.5 | |
| 17/09/2019 |
7.83
|
3,597,090 | 7.81 | 7.83 | 7.72 | 1,773,720 | 606,360 | 26.4 | |
| 16/09/2019 |
7.81
|
5,400,470 | 7.76 | 7.81 | 7.67 | 2,681,970 | 1,058,220 | 36.4 | |
| 13/09/2019 |
7.79
|
4,664,730 | 7.76 | 7.81 | 7.72 | 2,722,330 | 391,510 | 52.5 | |
| 12/09/2019 |
7.78
|
5,565,420 | 7.64 | 7.79 | 7.64 | 3,403,730 | 742,170 | 59.8 | |
| 11/09/2019 |
7.60
|
4,701,010 | 7.35 | 7.60 | 7.33 | 3,680,110 | 1,995,880 | 36.8 | |
| 10/09/2019 |
7.35
|
3,449,940 | 7.31 | 7.36 | 7.28 | 1,143,260 | 1,132,280 | 0.0 | |
| 09/09/2019 |
7.31
|
3,551,180 | 7.52 | 7.43 | 7.31 | 370,630 | 1,226,240 | -18.3 | |
| 06/09/2019 |
7.38
|
4,205,690 | 7.52 | 7.55 | 7.38 | 657,180 | 1,218,790 | -12.1 | |
| 05/09/2019 |
7.48
|
2,479,020 | 7.47 | 7.57 | 7.45 | 1,409,410 | 1,846,690 | -9.5 | |
| 04/09/2019 |
7.45
|
5,849,460 | 7.66 | 7.52 | 7.41 | 1,859,150 | 3,830,470 | -42.7 | |
| 03/09/2019 |
7.47
|
5,373,060 | 7.66 | 7.69 | 7.47 | 1,351,450 | 1,699,610 | -7.7 | |
| 30/08/2019 |
7.66
|
3,329,430 | 7.64 | 7.74 | 7.60 | 1,092,120 | 928,780 | 3.6 | |
| 29/08/2019 |
7.64
|
4,942,140 | 7.67 | 7.67 | 7.59 | 1,331,150 | 1,084,500 | 5.4 | |
| 28/08/2019 |
7.67
|
4,335,410 | 7.72 | 7.76 | 7.62 | 877,650 | 1,719,950 | -18.8 | |
| 27/08/2019 |
7.72
|
8,995,460 | 7.93 | 7.95 | 7.72 | 1,782,930 | 2,780,730 | -22.5 | |
| 26/08/2019 |
7.86
|
5,677,560 | 7.97 | 7.98 | 7.83 | 438,420 | 1,892,210 | -33.3 | |
| 23/08/2019 |
8.07
|
5,386,570 | 8.02 | 8.09 | 7.97 | 49,830 | 1,347,420 | -30.1 | |
| 22/08/2019 |
7.95
|
3,314,500 | 8.04 | 8.05 | 7.93 | 86,930 | 243,070 | -3.6 | |
| 21/08/2019 |
8.00
|
4,819,580 | 7.90 | 8.02 | 7.86 | 307,000 | 1,479,130 | -26.9 | |
| 20/08/2019 |
7.90
|
4,790,700 | 7.95 | 8.04 | 7.85 | 93,540 | 1,891,170 | -41.3 | |
| 19/08/2019 |
7.95
|
2,540,900 | 7.93 | 8.04 | 7.91 | 32,370 | 419,030 | -8.9 | |
| 16/08/2019 |
7.95
|
8,856,190 | 8.02 | 8.05 | 7.90 | 896,510 | 5,199,100 | -99.0 | |
| 15/08/2019 |
8.02
|
6,880,640 | 7.93 | 8.02 | 7.86 | 633,340 | 2,662,200 | -46.9 | |
| 14/08/2019 |
8.09
|
3,871,400 | 8.21 | 8.21 | 8.07 | 622,430 | 1,391,740 | -18.1 | |
| 13/08/2019 |
8.09
|
6,419,220 | 8.04 | 8.24 | 8.04 | 1,141,370 | 2,573,210 | -33.6 | |
| 12/08/2019 |
8.14
|
8,127,360 | 7.97 | 8.22 | 7.97 | 513,020 | 358,840 | 3.7 | |
| 09/08/2019 |
7.97
|
3,683,200 | 8.07 | 8.10 | 7.93 | 330,870 | 260,820 | 1.6 | |
| 08/08/2019 |
8.04
|
11,123,430 | 7.64 | 8.04 | 7.64 | 1,382,330 | 1,045,470 | 7.7 | |
| 07/08/2019 |
7.62
|
3,485,020 | 7.43 | 7.64 | 7.52 | 281,150 | 853,690 | -12.7 | |
| 06/08/2019 |
7.50
|
5,651,180 | 7.43 | 7.59 | 7.43 | 348,540 | 3,060,190 | -59.6 | |
| 05/08/2019 |
7.64
|
6,163,970 | 7.71 | 7.76 | 7.59 | 729,880 | 3,297,020 | -57.0 | |
| 02/08/2019 |
7.74
|
7,142,250 | 7.66 | 7.78 | 7.62 | 596,610 | 2,653,060 | -46.0 | |
| 01/08/2019 |
7.79
|
5,949,030 | 7.76 | 7.85 | 7.67 | 900,040 | 211,460 | 15.6 | |
| 31/07/2019 |
7.78
|
6,538,340 | 7.38 | 7.78 | 7.35 | 3,002,680 | 520,340 | 55.4 | |
| 30/07/2019 |
7.41
|
6,111,110 | 7.62 | 7.66 | 7.41 | 1,299,150 | 2,787,830 | -32.5 | |
| 29/07/2019 |
7.62
|
6,954,310 | 7.78 | 7.78 | 7.50 | 3,619,730 | 4,221,310 | -13.3 | |
| 26/07/2019 |
7.78
|
9,789,570 | 7.79 | 7.95 | 7.74 | 2,702,720 | 3,029,460 | -7.5 | |
| 25/07/2019 |
7.72
|
9,473,450 | 7.41 | 7.72 | 7.41 | 2,964,620 | 427,620 | 56.1 | |
| 24/07/2019 |
7.43
|
3,697,610 | 7.48 | 7.52 | 7.38 | 913,000 | 77,860 | 18.0 | |
| 23/07/2019 |
7.48
|
9,013,000 | 7.17 | 7.50 | 7.17 | 428,230 | 1,311,840 | -19.0 | |
| 22/07/2019 |
7.16
|
6,886,080 | 7.10 | 7.31 | 7.00 | 660,830 | 3,768,460 | -64.7 | |
| 19/07/2019 |
7.10
|
11,182,000 | 7.24 | 7.31 | 7.04 | 846,740 | 5,115,340 | -88.2 | |
| 18/07/2019 |
7.22
|
8,482,000 | 7.36 | 7.38 | 7.19 | 47,730 | 2,557,420 | -53.0 | |
| 17/07/2019 |
7.36
|
5,461,170 | 7.47 | 7.47 | 7.35 | 105,170 | 2,219,350 | -45.3 | |
| 16/07/2019 |
7.45
|
3,475,800 | 7.45 | 7.47 | 7.40 | 1,693,910 | 1,585,877 | 2.3 | |
| 15/07/2019 |
7.40
|
3,902,390 | 7.48 | 7.59 | 7.40 | 321,800 | 1,334,850 | -21.9 | |
| 12/07/2019 |
7.55
|
3,366,890 | 7.48 | 7.59 | 7.47 | 768,660 | 141,650 | 13.7 | |
| 11/07/2019 |
7.43
|
3,104,040 | 7.38 | 7.47 | 7.38 | 204,490 | 706,520 | -10.8 | |
| 10/07/2019 |
7.36
|
3,745,990 | 7.38 | 7.50 | 7.35 | 574,370 | 1,835,680 | -27.1 | |
| 09/07/2019 |
7.36
|
6,316,400 | 7.52 | 7.57 | 7.36 | 2,215,910 | 2,225,850 | -0.2 | |
| 08/07/2019 |
7.50
|
7,429,100 | 7.66 | 7.69 | 7.48 | 1,464,890 | 2,165,460 | -15.4 | |
| 05/07/2019 |
7.69
|
3,066,930 | 7.69 | 7.74 | 7.64 | 1,281,550 | 1,588,670 | -6.9 | |
| 04/07/2019 |
7.69
|
5,056,190 | 7.79 | 7.76 | 7.59 | 387,000 | 1,684,270 | -28.9 | |
| 03/07/2019 |
7.64
|
6,315,440 | 7.79 | 7.81 | 7.62 | 287,720 | 3,044,877 | -61.8 | |
| 02/07/2019 |
7.79
|
4,776,600 | 7.79 | 7.93 | 7.78 | 567,510 | 2,964,490 | -54.3 | |
| 01/07/2019 |
7.93
|
3,836,540 | 7.93 | 8.04 | 7.86 | 287,850 | 1,174,300 | -20.4 | |
| 28/06/2019 |
8.10
|
3,923,340 | 8.10 | 8.10 | 7.74 | 1,336,910 | 1,366,660 | -0.3 | |
| 27/06/2019 |
7.78
|
3,756,880 | 7.78 | 7.91 | 7.78 | 1,378,110 | 2,007,090 | -14.3 | |
| 26/06/2019 |
7.90
|
1,906,040 | 7.95 | 8.02 | 7.90 | 1,194,000 | 1,567,340 | -8.6 | |
| 25/06/2019 |
7.97
|
3,284,860 | 8.00 | 8.07 | 7.93 | 806,630 | 906,700 | -2.3 | |
| 24/06/2019 |
8.05
|
3,089,270 | 8.21 | 8.29 | 8.04 | 1,612,460 | 1,935,840 | -7.6 | |
| 21/06/2019 |
8.17
|
4,429,070 | 8.24 | 8.24 | 8.14 | 2,283,090 | 1,502,380 | 18.6 | |
| 20/06/2019 |
8.14
|
4,370,160 | 8.31 | 8.31 | 8.14 | 2,269,400 | 2,314,760 | -1.0 | |
| 19/06/2019 |
8.22
|
8,365,940 | 8.22 | 8.22 | 8.04 | 4,125,720 | 2,832,400 | 30.5 | |
| 18/06/2019 |
7.95
|
5,058,220 | 7.74 | 7.97 | 7.74 | 2,568,010 | 1,592,860 | 22.2 | |
| 17/06/2019 |
7.74
|
3,644,160 | 7.91 | 7.93 | 7.74 | 304,240 | 979,370 | -15.2 | |
| 14/06/2019 |
7.91
|
2,068,100 | 7.93 | 7.95 | 7.91 | 1,193,820 | 1,770,990 | -13.3 | |
| 13/06/2019 |
7.93
|
2,523,260 | 8.07 | 8.07 | 7.90 | 334,580 | 1,384,500 | -24.2 | |
| 12/06/2019 |
7.97
|
3,132,550 | 7.90 | 8.02 | 7.88 | 1,604,530 | 1,654,700 | -1.2 | |
| 11/06/2019 |
7.93
|
4,409,100 | 7.93 | 8.00 | 7.83 | 473,050 | 1,050,710 | -13.3 | |
| 10/06/2019 |
7.90
|
6,567,230 | 8.02 | 8.07 | 7.88 | 974,960 | 3,816,623 | -65.3 | |
| 07/06/2019 |
7.91
|
5,101,320 | 7.93 | 8.04 | 7.88 | 1,380,690 | 2,746,330 | -31.4 | |
| 06/06/2019 |
7.83
|
7,082,600 | 8.24 | 8.24 | 7.71 | 913,110 | 2,412,640 | -34.0 | |
| 05/06/2019 |
8.21
|
2,988,710 | 8.41 | 8.52 | 8.17 | 205,040 | 237,180 | -0.8 | |
| 04/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 04/06/2019 |
8.38
|
3,337,800 | 8.48 | 8.55 | 8.29 | 556,640 | 278,360 | 6.8 | |
| 03/06/2019 |
8.36
|
12,274,790 | 8.50 | 8.52 | 8.33 | 1,623,920 | 775,780 | 27.0 | |
| 31/05/2019 |
8.52
|
3,394,280 | 8.49 | 8.54 | 8.49 | 1,434,450 | 135,890 | 41.7 | |
| 30/05/2019 |
8.49
|
4,194,290 | 8.62 | 8.62 | 8.48 | 435,759 | 1,005,079 | -18.3 | |