| 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) |
-0.29 | -6.87% | 34,259,800 | -180,200 | -1.0 |
3.90
4.32
3.94
|
|
2 tháng
(2025-12-01) |
-0.47 | -10.68% | 81,239,000 | -179,500 | -1.0 |
3.90
4.86
3.94
|
|
3 tháng
(2025-10-30) |
-0.51 | -11.49% | 144,608,400 | -1,627,600 | -8.3 |
3.90
4.95
3.94
|
|
6 tháng
(2025-08-01) |
-1.32 | -25.14% | 439,887,000 | -2,868,300 | -16.1 |
3.88
5.48
3.94
|
|
12 tháng
(2025-02-03) |
2.13 | 118.33% | 1,036,743,600 | -1,460,200 | -19.0 |
1.60
7.05
3.94
|
|
24 tháng
(2024-02-15) |
1.04 | 35.99% | 1,539,621,800 | -234,014 | -16.7 |
1.60
7.05
3.94
|
|
36 tháng
(2023-02-13) |
0.06 | 1.55% | 2,926,128,800 | 866,048 | -12.2 |
1.60
7.05
3.94
|
|
60 tháng
(2021-02-23) |
-3.17 | -44.67% | 6,149,399,600 | -642,789 | -26.3 |
1.60
25.51
3.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2019 |
8.93
|
1,841,150 | 8.81 | 9.05 | 8.84 | 0 | 15,500 | -0.1 | |
| 04/09/2019 |
8.81
|
2,630,380 | 8.46 | 8.83 | 8.26 | 0 | 37,050 | -0.3 | |
| 03/09/2019 |
8.46
|
1,565,130 | 8.50 | 8.64 | 8.29 | 5,000 | 0 | 0.0 | |
| 30/08/2019 |
8.50
|
2,194,370 | 8.82 | 8.92 | 8.50 | 15,500 | 0 | 0.1 | |
| 29/08/2019 |
8.82
|
1,914,460 | 8.69 | 8.93 | 8.69 | 15,010 | 3,000 | 0.1 | |
| 28/08/2019 |
8.69
|
1,771,500 | 8.41 | 8.76 | 8.40 | 1,200 | 0 | 0.0 | |
| 27/08/2019 |
8.41
|
1,803,230 | 8.18 | 8.41 | 8.13 | 5,700 | 0 | 0.0 | |
| 26/08/2019 |
8.18
|
1,965,320 | 8.12 | 8.35 | 8 | 0 | 4,870 | -0.0 | |
| 23/08/2019 |
8.12
|
1,150,390 | 8.07 | 8.12 | 8 | 6,140 | 0 | 0.1 | |
| 22/08/2019 |
8.07
|
1,963,760 | 7.93 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 21/08/2019 |
7.93
|
1,901,260 | 7.73 | 8.04 | 7.67 | 5,300 | 200 | 0.0 | |
| 20/08/2019 |
7.73
|
921,100 | 7.68 | 7.74 | 7.66 | 0 | 200 | -0.0 | |
| 19/08/2019 |
7.68
|
759,440 | 7.64 | 7.73 | 7.62 | 1,000 | 0 | 0.0 | |
| 16/08/2019 |
7.64
|
1,473,990 | 7.50 | 7.71 | 7.48 | 1,000 | 400 | 0.0 | |
| 15/08/2019 |
7.50
|
937,650 | 7.50 | 7.51 | 7.29 | 1,000 | 0 | 0.0 | |
| 14/08/2019 |
7.50
|
605,230 | 7.44 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 13/08/2019 |
7.44
|
742,260 | 7.50 | 7.52 | 7.44 | 800 | 0 | 0.0 | |
| 12/08/2019 |
7.50
|
673,910 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 | |
| 09/08/2019 |
7.45
|
1,011,640 | 7.26 | 7.63 | 7.26 | 160 | 0 | 0.0 | |
| 08/08/2019 |
7.26
|
731,800 | 7.21 | 7.38 | 7.15 | 0 | 0 | 0 | |
| 07/08/2019 |
7.21
|
539,660 | 7.38 | 7.41 | 7.20 | 0 | 0 | 0 | |
| 06/08/2019 |
7.38
|
1,533,350 | 7.56 | 7.56 | 7.15 | 0 | 0 | 0 | |
| 05/08/2019 |
7.56
|
759,550 | 7.64 | 7.64 | 7.47 | 0 | 0 | 0 | |
| 02/08/2019 |
7.64
|
1,142,970 | 7.55 | 7.64 | 7.38 | 0 | 0 | 0 | |
| 01/08/2019 |
7.55
|
1,589,670 | 7.38 | 7.64 | 7.34 | 0 | 431,440 | -3.5 | |
| 31/07/2019 |
7.38
|
1,348,530 | 7.21 | 7.38 | 7.09 | 0 | 0 | 0 | |
| 30/07/2019 |
7.21
|
1,608,670 | 7.42 | 7.42 | 7.20 | 8,240 | 0 | 0.1 | |
| 29/07/2019 |
7.42
|
680,960 | 7.55 | 7.55 | 7.42 | 0 | 0 | 0 | |
| 26/07/2019 |
7.55
|
613,570 | 7.59 | 7.59 | 7.49 | 0 | 0 | 0 | |
| 25/07/2019 |
7.59
|
650,870 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 24/07/2019 |
7.60
|
906,470 | 7.50 | 7.61 | 7.48 | 40,730 | 0 | 0.3 | |
| 23/07/2019 |
7.50
|
1,493,960 | 7.48 | 7.61 | 7.42 | 30,000 | 228,750 | -1.6 | |
| 22/07/2019 |
7.48
|
2,946,440 | 8.03 | 8.03 | 7.48 | 500 | 510 | -0.0 | |
| 19/07/2019 |
8.03
|
2,782,450 | 7.64 | 8.12 | 7.57 | 0 | 0 | 0 | |
| 18/07/2019 |
7.64
|
574,780 | 7.64 | 7.66 | 7.59 | 0 | 0 | 0 | |
| 17/07/2019 |
7.64
|
469,690 | 7.65 | 7.69 | 7.63 | 0 | 0 | 0 | |
| 16/07/2019 |
7.65
|
1,068,520 | 7.64 | 7.66 | 7.56 | 0 | 0 | 0 | |
| 15/07/2019 |
7.64
|
695,730 | 7.75 | 7.76 | 7.64 | 0 | 0 | 0 | |
| 12/07/2019 |
7.75
|
968,520 | 7.71 | 7.80 | 7.65 | 10 | 0 | 0.0 | |
| 11/07/2019 |
7.71
|
854,790 | 7.62 | 7.71 | 7.61 | 0 | 0 | 0 | |
| 10/07/2019 |
7.62
|
643,350 | 7.67 | 7.76 | 7.62 | 28,290 | 17,000 | 0.1 | |
| 09/07/2019 |
7.67
|
863,210 | 7.79 | 7.84 | 7.67 | 360 | 1,470 | -0.0 | |
| 08/07/2019 |
7.79
|
813,260 | 7.76 | 7.90 | 7.76 | 312,700 | 0 | 2.6 | |
| 05/07/2019 |
7.76
|
364,610 | 7.97 | 8.03 | 7.76 | 0 | 0 | 0 | |
| 04/07/2019 |
7.97
|
667,650 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 | |
| 03/07/2019 |
7.94
|
425,030 | 7.99 | 8 | 7.85 | 500 | 0 | 0.0 | |
| 02/07/2019 |
7.99
|
759,380 | 8.07 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 01/07/2019 |
8.07
|
914,050 | 7.94 | 8.22 | 7.86 | 91,000 | 0 | 0.8 | |
| 28/06/2019 |
7.94
|
1,230,650 | 7.84 | 8.01 | 7.68 | 40 | 0 | 0.0 | |
| 27/06/2019 |
7.84
|
1,358,310 | 7.64 | 7.85 | 7.51 | 0 | 2,500 | -0.0 | |
| 26/06/2019 |
7.64
|
1,738,990 | 7.80 | 7.83 | 7.51 | 0 | 3,750 | -0.0 | |
| 25/06/2019 |
7.80
|
890,190 | 7.99 | 7.99 | 7.80 | 0 | 12,180 | -0.1 | |
| 24/06/2019 |
7.99
|
276,160 | 8.11 | 8.13 | 7.99 | 1,820 | 20 | 0.0 | |
| 21/06/2019 |
8.11
|
743,370 | 8.04 | 8.18 | 7.95 | 0 | 700 | -0.0 | |
| 20/06/2019 |
8.04
|
465,190 | 8.13 | 8.13 | 8.04 | 0 | 720 | -0.0 | |
| 19/06/2019 |
8.13
|
670,260 | 8.11 | 8.21 | 8.03 | 10,950 | 48,000 | -0.3 | |
| 18/06/2019 |
8.11
|
542,510 | 8.16 | 8.25 | 8.03 | 0 | 0 | 0 | |
| 17/06/2019 |
8.16
|
466,320 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 14/06/2019 |
8.25
|
479,270 | 8.27 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 13/06/2019 |
8.27
|
531,500 | 8.32 | 8.36 | 8.24 | 0 | 0 | 0 | |
| 12/06/2019 |
8.32
|
393,900 | 8.41 | 8.44 | 8.23 | 0 | 0 | 0 | |
| 11/06/2019 |
8.41
|
915,920 | 8.22 | 8.52 | 8.24 | 0 | 0 | 0 | |
| 10/06/2019 |
8.22
|
879,440 | 8.18 | 8.37 | 8.19 | 700 | 0 | 0.0 | |
| 07/06/2019 |
8.18
|
434,890 | 8.18 | 8.22 | 8.15 | 0 | 0 | 0 | |
| 06/06/2019 |
8.18
|
327,310 | 8.18 | 8.26 | 8.15 | 0 | 0 | 0 | |
| 05/06/2019 |
8.18
|
543,320 | 8.18 | 8.31 | 8.16 | 0 | 0 | 0 | |
| 04/06/2019 |
8.18
|
482,560 | 8.18 | 8.27 | 8.15 | 0 | 0 | 0 | |
| 03/06/2019 |
8.18
|
857,120 | 8.41 | 8.41 | 8.17 | 0 | 0 | 0 | |
| 31/05/2019 |
8.41
|
522,820 | 8.51 | 8.55 | 8.41 | 0 | 50 | -0.0 | |
| 30/05/2019 |
8.51
|
468,920 | 8.50 | 8.61 | 8.50 | 0 | 0 | 0 | |
| 29/05/2019 |
8.50
|
789,960 | 8.51 | 8.64 | 8.46 | 0 | 0 | 0 | |
| 28/05/2019 |
8.51
|
825,420 | 8.67 | 8.68 | 8.50 | 0 | 0 | 0 | |
| 27/05/2019 |
8.67
|
854,630 | 8.65 | 8.72 | 8.53 | 0 | 0 | 0 | |
| 24/05/2019 |
8.65
|
730,250 | 8.73 | 8.86 | 8.62 | 0 | 0 | 0 | |
| 23/05/2019 |
8.73
|
783,260 | 8.79 | 8.81 | 8.64 | 0 | 0 | 0 | |
| 22/05/2019 |
8.79
|
965,320 | 8.88 | 8.93 | 8.74 | 200 | 66,250 | -0.6 | |
| 21/05/2019 |
8.88
|
876,880 | 8.97 | 9.04 | 8.88 | 0 | 0 | 0 | |
| 20/05/2019 |
8.97
|
693,500 | 8.97 | 9.05 | 8.84 | 0 | 0 | 0 | |
| 17/05/2019 |
8.97
|
1,194,140 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 | |
| 16/05/2019 |
9.16
|
1,531,890 | 8.93 | 9.35 | 8.97 | 0 | 0 | 0 | |
| 15/05/2019 |
8.93
|
1,864,140 | 8.36 | 8.93 | 8.36 | 0 | 0 | 0 | |
| 14/05/2019 |
8.36
|
1,253,700 | 8.28 | 8.36 | 8.08 | 200 | 0 | 0.0 | |
| 13/05/2019 |
8.28
|
946,100 | 8.58 | 8.58 | 8.23 | 0 | 78,000 | -0.7 | |
| 10/05/2019 |
8.58
|
346,250 | 8.60 | 8.68 | 8.52 | 0 | 0 | 0 | |
| 09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
| 09/05/2019 |
8.60
|
1,030,920 | 8.45 | 8.96 | 8.53 | 300 | 0 | 0.0 | |
| 08/05/2019 |
8.45
|
1,522,150 | 8.67 | 8.67 | 8.41 | 10,000 | 0 | 0.1 | |
| 07/05/2019 |
8.67
|
747,910 | 8.71 | 8.82 | 8.64 | 0 | 0 | 0 | |
| 06/05/2019 |
8.71
|
1,100,280 | 8.67 | 8.75 | 8.56 | 0 | 0 | 0 | |
| 03/05/2019 |
8.67
|
1,228,490 | 8.52 | 8.82 | 8.52 | 0 | 0 | 0 | |
| 02/05/2019 |
8.52
|
1,684,190 | 8.93 | 8.97 | 8.52 | 0 | 211,610 | -2.5 | |
| 26/04/2019 |
8.93
|
602,020 | 8.97 | 9.08 | 8.90 | 0 | 0 | 0 | |
| 25/04/2019 |
8.97
|
699,920 | 9.05 | 9.20 | 8.97 | 0 | 0 | 0 | |
| 24/04/2019 |
9.05
|
1,200,570 | 9.12 | 9.27 | 8.97 | 0 | 0 | 0 | |
| 23/04/2019 |
9.12
|
548,010 | 9.23 | 9.35 | 9.12 | 10,050 | 1,000 | 0.1 | |
| 22/04/2019 |
9.23
|
1,040,150 | 9.12 | 9.35 | 9.16 | 78,000 | 0 | 1.0 | |
| 19/04/2019 |
9.12
|
616,680 | 9.01 | 9.23 | 9.01 | 0 | 0 | 0 | |
| 18/04/2019 |
9.01
|
742,270 | 9.16 | 9.27 | 9.01 | 200 | 0 | 0.0 | |
| 17/04/2019 |
9.16
|
406,400 | 9.38 | 9.50 | 9.08 | 34,320 | 0 | 0.4 | |
| 16/04/2019 |
9.38
|
1,273,560 | 9.12 | 9.57 | 8.97 | 201,810 | 0 | 2.5 | |
| 12/04/2019 |
9.12
|
507,100 | 9.01 | 9.23 | 9.01 | 0 | 0 | 0 | |