| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-0.85 | -6.14% | 126,467,300 | -1,183,113 | 0 |
12.55
13.85
12.95
|
|
2 tháng
(2026-04-20) |
-1.35 | -9.41% | 304,017,200 | -6,082,975 | 0 |
12.55
14.95
12.95
|
|
3 tháng
(2026-03-23) |
0.20 | 1.56% | 541,043,500 | -2,864,041 | 12.3 |
12.55
14.95
12.95
|
|
6 tháng
(2025-12-22) |
-5.45 | -29.54% | 1,201,149,700 | -15,011,841 | -185.4 |
12.55
18.45
12.95
|
|
12 tháng
(2025-06-24) |
-2.86 | -18.01% | 3,961,690,900 | -11,315,528 | -121.3 |
12.55
24.60
12.95
|
|
24 tháng
(2024-07-01) |
-10.26 | -44.11% | 6,612,516,700 | -14,838,267 | -277.2 |
12.28
24.60
12.95
|
|
36 tháng
(2023-07-05) |
-5.46 | -29.58% | 11,850,761,000 | -23,721,922 | -547.6 |
12.28
29.05
12.95
|
|
60 tháng
(2021-07-15) |
-3.27 | -20.08% | 17,531,486,800 | -3,864,353 | 44.5 |
8.73
84.91
12.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/05/2019 |
7.29
|
679,700 | 7.34 | 7.37 | 7.26 | 35,000 | 200,010 | -2.3 | |
| 28/05/2019 |
7.34
|
636,500 | 7.34 | 7.34 | 7.26 | 0 | 237,840 | -3.3 | |
| 27/05/2019 |
7.34
|
810,460 | 7.37 | 7.42 | 7.26 | 0 | 254,170 | -3.5 | |
| 24/05/2019 |
7.37
|
668,090 | 7.40 | 7.50 | 7.34 | 3,000 | 0 | 0.0 | |
| 23/05/2019 |
7.40
|
556,710 | 7.53 | 7.53 | 7.40 | 8,900 | 115,830 | -1.5 | |
| 22/05/2019 |
7.53
|
894,580 | 7.55 | 7.60 | 7.47 | 0 | 203,580 | -2.9 | |
| 21/05/2019 |
7.55
|
836,600 | 7.50 | 7.63 | 7.50 | 0 | 388,000 | -5.6 | |
| 20/05/2019 |
7.50
|
544,480 | 7.55 | 7.60 | 7.50 | 0 | 152,400 | -2.2 | |
| 17/05/2019 |
7.55
|
204,970 | 7.53 | 7.60 | 7.53 | 100 | 500 | -0.0 | |
| 16/05/2019 |
7.53
|
352,410 | 7.66 | 7.66 | 7.53 | 0 | 80,000 | -1.2 | |
| 15/05/2019 |
7.66
|
459,300 | 7.50 | 7.66 | 7.45 | 0 | 1,800 | -0.0 | |
| 14/05/2019 |
7.50
|
399,670 | 7.47 | 7.60 | 7.34 | 500 | 500 | 0 | |
| 13/05/2019 |
7.47
|
740,400 | 7.55 | 7.66 | 7.34 | 0 | 110,720 | -1.6 | |
| 10/05/2019 |
7.55
|
638,250 | 7.74 | 7.74 | 7.55 | 0 | 114,010 | -1.7 | |
| 09/05/2019 |
7.74
|
1,361,090 | 7.84 | 7.84 | 7.66 | 7,500 | 184,760 | -2.6 | |
| 08/05/2019 |
7.84
|
255,060 | 7.87 | 7.87 | 7.76 | 6,530 | 1,010 | 0.1 | |
| 07/05/2019 |
7.87
|
433,350 | 7.87 | 7.87 | 7.79 | 0 | 1,000 | -0.0 | |
| 06/05/2019 |
7.87
|
768,930 | 7.95 | 8.02 | 7.76 | 30,000 | 3,600 | 0.4 | |
| 03/05/2019 |
7.95
|
715,560 | 7.97 | 7.97 | 7.76 | 1,010 | 1,500 | -0.0 | |
| 02/05/2019 |
7.97
|
550,180 | 7.97 | 8.02 | 7.95 | 0 | 22,970 | -0.3 | |
| 26/04/2019 |
7.97
|
1,040,780 | 7.87 | 8.02 | 7.87 | 0 | 0 | 0 | |
| 25/04/2019 |
7.87
|
252,240 | 7.92 | 7.95 | 7.84 | 6,800 | 10 | 0.1 | |
| 24/04/2019 |
7.92
|
460,410 | 7.79 | 8.00 | 7.76 | 0 | 0 | 0 | |
| 23/04/2019 |
7.79
|
406,930 | 7.76 | 7.81 | 7.68 | 0 | 0 | 0 | |
| 22/04/2019 |
7.76
|
183,530 | 7.84 | 7.84 | 7.71 | 5,000 | 1,200 | 0.1 | |
| 19/04/2019 |
7.84
|
415,540 | 7.74 | 7.84 | 7.66 | 400 | 150 | 0.0 | |
| 18/04/2019 |
7.74
|
713,200 | 7.81 | 7.81 | 7.55 | 100 | 3,370 | -0.0 | |
| 17/04/2019 |
7.81
|
428,410 | 7.87 | 7.92 | 7.71 | 20,000 | 3,090 | 0.3 | |
| 16/04/2019 |
7.87
|
589,210 | 7.89 | 7.89 | 7.68 | 570 | 0 | 0.0 | |
| 12/04/2019 |
7.89
|
181,060 | 7.97 | 7.97 | 7.87 | 1,750 | 0 | 0.0 | |
| 11/04/2019 |
7.97
|
170,660 | 7.97 | 8.02 | 7.89 | 3,400 | 2,330 | 0.0 | |
| 10/04/2019 |
7.97
|
538,600 | 7.92 | 7.97 | 7.81 | 0 | 0 | 0 | |
| 09/04/2019 |
7.92
|
576,810 | 8.02 | 8.08 | 7.87 | 1,000 | 4,130 | -0.0 | |
| 08/04/2019 |
8.02
|
442,440 | 8.00 | 8.13 | 7.97 | 12,150 | 200 | 0.2 | |
| 05/04/2019 |
8.00
|
424,400 | 8.08 | 8.18 | 8.00 | 0 | 0 | 0 | |
| 04/04/2019 |
8.08
|
854,390 | 7.95 | 8.21 | 7.95 | 10 | 0 | 0.0 | |