| 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) |
1 | 3.24% | 53,076,500 | 1,651,700 | 54.9 |
30.20
33.60
31.15
|
|
2 tháng
(2025-10-06) |
-0.20 | -0.62% | 151,447,300 | 4,879,300 | 154.1 |
29.80
35.70
31.15
|
|
3 tháng
(2025-09-08) |
2.70 | 9.25% | 260,466,200 | 5,660,800 | 169.7 |
29.20
35.70
31.15
|
|
6 tháng
(2025-06-09) |
7.85 | 32.67% | 678,718,300 | 308,414 | 135.3 |
24.05
35.70
31.15
|
|
12 tháng
(2024-12-10) |
4.04 | 14.49% | 1,001,977,700 | -397,736 | 107.1 |
17.91
35.70
31.15
|
|
24 tháng
(2023-12-18) |
9.28 | 40.99% | 1,966,938,200 | -15,162,108 | -307.1 |
17.91
35.70
31.15
|
|
36 tháng
(2022-12-21) |
11.20 | 54.07% | 2,301,774,600 | -7,289,137 | -26.1 |
17.91
35.70
31.15
|
|
60 tháng
(2020-12-31) |
14.85 | 87.11% | 3,145,718,660 | 10,344,472 | 632.0 |
15.14
39.88
31.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2018 |
9.76
|
158,260 | 9.81 | 9.93 | 9.74 | 0 | 0 | 0 | |
| 21/09/2018 |
9.81
|
192,950 | 9.63 | 10.09 | 9.63 | 0 | 0 | 0 | |
| 20/09/2018 |
9.63
|
183,940 | 9.66 | 9.73 | 9.48 | 0 | 0 | 0 | |
| 19/09/2018 |
9.66
|
300,490 | 9.73 | 9.98 | 9.64 | 0 | 0 | 0 | |
| 18/09/2018 |
9.73
|
195,320 | 9.61 | 9.73 | 9.48 | 0 | 0 | 0 | |
| 17/09/2018 |
9.61
|
290,600 | 9.35 | 9.73 | 9.38 | 0 | 0 | 0 | |
| 14/09/2018 |
9.35
|
261,200 | 9.18 | 9.48 | 9.12 | 0 | 0 | 0 | |
| 13/09/2018 |
9.18
|
202,450 | 9.20 | 9.25 | 9.10 | 500 | 0 | 0.0 | |
| 12/09/2018 |
9.20
|
272,170 | 9.15 | 9.40 | 9.12 | 0 | 0 | 0 | |
| 11/09/2018 |
9.15
|
461,460 | 8.56 | 9.15 | 8.54 | 0 | 0 | 0 | |
| 10/09/2018 |
8.56
|
112,460 | 8.48 | 8.72 | 8.42 | 0 | 0 | 0 | |
| 07/09/2018 |
8.48
|
131,090 | 8.48 | 8.58 | 8.39 | 0 | 0 | 0 | |
| 06/09/2018 |
8.48
|
172,280 | 8.59 | 8.62 | 8.39 | 0 | 0 | 0 | |
| 05/09/2018 |
8.59
|
293,330 | 8.57 | 8.64 | 8.14 | 0 | 0 | 0 | |
| 04/09/2018 |
8.57
|
153,690 | 8.61 | 8.85 | 8.54 | 500 | 0 | 0.0 | |
| 31/08/2018 |
8.61
|
217,960 | 8.72 | 8.73 | 8.57 | 500 | 0 | 0.0 | |
| 30/08/2018 |
8.72
|
195,350 | 8.70 | 8.90 | 8.59 | 0 | 0 | 0 | |
| 29/08/2018 |
8.70
|
185,930 | 8.42 | 8.72 | 8.49 | 0 | 0 | 0 | |
| 28/08/2018 |
8.42
|
265,970 | 7.99 | 8.47 | 8.08 | 0 | 78,120 | -2.6 | |
| 27/08/2018 |
7.99
|
236,270 | 7.97 | 8.09 | 7.97 | 0 | 64,630 | -2.0 | |
| 24/08/2018 |
7.97
|
152,840 | 8.03 | 8.08 | 7.91 | 0 | 27,030 | -0.9 | |
| 23/08/2018 |
8.03
|
150,740 | 7.99 | 8.15 | 7.99 | 1,500 | 44,000 | -1.4 | |
| 22/08/2018 |
7.99
|
183,220 | 7.92 | 8.21 | 7.85 | 0 | 0 | 0 | |
| 21/08/2018 |
7.92
|
331,050 | 7.63 | 7.92 | 7.76 | 0 | 93,000 | -2.9 | |
| 20/08/2018 |
7.63
|
138,850 | 7.43 | 7.82 | 7.43 | 0 | 40,740 | -1.2 | |
| 17/08/2018 |
7.43
|
104,990 | 7.18 | 7.65 | 7.28 | 0 | 10,230 | -0.3 | |
| 16/08/2018 |
7.18
|
80,150 | 7.03 | 7.18 | 7.00 | 0 | 22,470 | -0.6 | |
| 15/08/2018 |
7.03
|
34,630 | 7.01 | 7.15 | 6.91 | 0 | 3,380 | -0.1 | |
| 14/08/2018 |
7.01
|
33,290 | 7.13 | 7.13 | 7.01 | 0 | 1,820 | -0.1 | |
| 13/08/2018 |
7.13
|
15,620 | 7.23 | 7.23 | 7.10 | 0 | 1,020 | -0.0 | |
| 10/08/2018 |
7.23
|
112,870 | 7.33 | 7.33 | 7.23 | 0 | 33,000 | -0.9 | |
| 09/08/2018 |
7.33
|
29,690 | 7.33 | 7.46 | 7.29 | 0 | 0 | 0 | |
| 08/08/2018 |
7.33
|
33,050 | 7.23 | 7.33 | 7.23 | 1,250 | 9,750 | -0.2 | |
| 07/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 100/10 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/08/2018 |
7.23
|
52,270 | 7.08 | 7.33 | 7.13 | 0 | 14,960 | -0.4 | |
| 06/08/2018 |
7.08
|
97,490 | 7.02 | 7.13 | 7.02 | 0 | 24,320 | -0.8 | |
| 03/08/2018 |
7.02
|
43,660 | 7.04 | 7.13 | 6.99 | 0 | 840 | -0.0 | |
| 02/08/2018 |
7.04
|
63,200 | 7.08 | 7.10 | 6.91 | 660 | 0 | 0.0 | |
| 01/08/2018 |
7.08
|
89,120 | 7.23 | 7.39 | 7.02 | 500 | 5,700 | -0.2 | |
| 31/07/2018 |
7.23
|
145,760 | 7.53 | 7.60 | 7.23 | 0 | 8,500 | -0.3 | |
| 30/07/2018 |
7.53
|
57,820 | 7.64 | 7.75 | 7.49 | 0 | 16,000 | -0.6 | |
| 27/07/2018 |
7.64
|
73,370 | 7.57 | 7.80 | 7.62 | 0 | 20,960 | -0.8 | |
| 26/07/2018 |
7.57
|
166,650 | 7.49 | 7.66 | 7.49 | 0 | 48,000 | -1.8 | |
| 25/07/2018 |
7.49
|
127,390 | 7.41 | 7.60 | 7.41 | 0 | 37,000 | -1.3 | |
| 24/07/2018 |
7.41
|
109,640 | 7.38 | 7.41 | 7.20 | 0 | 32,600 | -1.1 | |
| 23/07/2018 |
7.38
|
167,960 | 7.08 | 7.40 | 7.08 | 0 | 47,730 | -1.7 | |
| 20/07/2018 |
7.08
|
103,370 | 6.97 | 7.18 | 6.97 | 0 | 29,350 | -1.0 | |
| 19/07/2018 |
6.97
|
88,390 | 7.22 | 7.35 | 6.97 | 0 | 16,040 | -0.6 | |
| 18/07/2018 |
7.22
|
123,930 | 6.97 | 7.28 | 6.87 | 0 | 36,470 | -1.2 | |
| 17/07/2018 |
6.97
|
15,930 | 6.95 | 6.97 | 6.87 | 0 | 4,560 | -0.2 | |
| 16/07/2018 |
6.95
|
43,680 | 6.95 | 6.97 | 6.87 | 0 | 11,340 | -0.4 | |
| 13/07/2018 |
6.95
|
42,490 | 6.87 | 6.97 | 6.83 | 0 | 12,540 | -0.4 | |
| 12/07/2018 |
6.87
|
45,000 | 6.87 | 6.95 | 6.81 | 0 | 8,760 | -0.3 | |
| 11/07/2018 |
6.87
|
69,520 | 6.85 | 6.87 | 6.72 | 0 | 0 | 0 | |
| 10/07/2018 |
6.85
|
33,380 | 6.85 | 6.87 | 6.74 | 800,000 | 800,000 | 0 | |
| 09/07/2018 |
6.85
|
39,250 | 7.06 | 7.12 | 6.85 | 0 | 2,000 | -0.1 | |
| 06/07/2018 |
7.06
|
23,350 | 6.96 | 7.08 | 6.83 | 3,000 | 6,620 | -0.1 | |
| 05/07/2018 |
6.96
|
117,580 | 7.08 | 7.10 | 6.82 | 0 | 0 | 0 | |
| 04/07/2018 |
7.08
|
33,720 | 7.12 | 7.12 | 6.89 | 0 | 7,540 | -0.3 | |
| 03/07/2018 |
7.12
|
73,990 | 7.29 | 7.43 | 7.08 | 32,000 | 0 | 1.1 | |
| 02/07/2018 |
7.29
|
160,200 | 7.18 | 7.29 | 6.87 | 102,360 | 0 | 3.5 | |
| 29/06/2018 |
7.18
|
344,830 | 6.83 | 7.28 | 6.77 | 17,640 | 0 | 0.6 | |
| 28/06/2018 |
6.83
|
116,860 | 6.99 | 6.99 | 6.77 | 0 | 0 | 0 | |
| 27/06/2018 |
6.99
|
145,210 | 7.33 | 7.43 | 6.99 | 0 | 0 | 0 | |
| 26/06/2018 |
7.33
|
183,470 | 7.58 | 7.58 | 7.06 | 0 | 0 | 0 | |
| 25/06/2018 |
7.58
|
37,090 | 7.62 | 7.68 | 7.56 | 0 | 0 | 0 | |
| 22/06/2018 |
7.62
|
87,200 | 7.68 | 7.74 | 7.49 | 800 | 1,810 | -0.0 | |
| 21/06/2018 |
7.68
|
65,670 | 7.70 | 7.73 | 7.64 | 0 | 15,370 | -0.6 | |
| 20/06/2018 |
7.70
|
68,830 | 7.70 | 7.91 | 7.64 | 0 | 20,460 | -0.8 | |
| 19/06/2018 |
7.70
|
222,690 | 7.93 | 8.08 | 7.56 | 0 | 4,710 | -0.2 | |
| 18/06/2018 |
7.93
|
71,630 | 8.10 | 8.10 | 7.93 | 0 | 6,200 | -0.2 | |
| 15/06/2018 |
8.10
|
67,200 | 7.93 | 8.12 | 7.93 | 0 | 0 | 0 | |
| 14/06/2018 |
7.93
|
118,090 | 8.08 | 8.12 | 7.91 | 0 | 22,190 | -0.9 | |
| 13/06/2018 |
8.08
|
58,890 | 8.01 | 8.08 | 7.98 | 500 | 17,470 | -0.7 | |
| 12/06/2018 |
8.01
|
188,420 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0 | |
| 11/06/2018 |
8.22
|
79,720 | 8.24 | 8.31 | 8.20 | 0 | 0 | 0 | |
| 08/06/2018 |
8.24
|
169,860 | 8.41 | 8.41 | 8.24 | 0 | 57,380 | -2.3 | |
| 07/06/2018 |
8.41
|
411,610 | 8.22 | 8.64 | 8.33 | 0 | 267,840 | -10.8 | |
| 06/06/2018 |
8.22
|
105,150 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 | |
| 05/06/2018 |
8.31
|
216,500 | 8.28 | 8.51 | 8.24 | 500 | 40,010 | -1.6 | |
| 04/06/2018 |
8.28
|
112,670 | 8.22 | 8.31 | 8.16 | 0 | 0 | 0 | |
| 01/06/2018 |
8.22
|
94,250 | 8.10 | 8.43 | 8.01 | 0 | 0 | 0 | |
| 31/05/2018 |
8.10
|
72,630 | 8.01 | 8.22 | 7.95 | 0 | 200 | -0.0 | |
| 30/05/2018 |
8.01
|
127,630 | 7.91 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 29/05/2018 |
7.91
|
140,370 | 7.66 | 8.04 | 7.66 | 0 | 0 | 0 | |
| 28/05/2018 |
7.66
|
319,340 | 8.23 | 8.23 | 7.66 | 0 | 0 | 0 | |
| 25/05/2018 |
8.23
|
161,310 | 8.31 | 8.74 | 8.23 | 0 | 19,100 | -0.8 | |
| 24/05/2018 |
8.31
|
114,210 | 8.28 | 8.53 | 8.28 | 200 | 50,000 | -2.0 | |
| 23/05/2018 |
8.28
|
138,500 | 8.12 | 8.37 | 8.01 | 0 | 0 | 0 | |
| 22/05/2018 |
8.12
|
248,280 | 8.36 | 8.41 | 8.06 | 0 | 71,000 | -2.8 | |
| 21/05/2018 |
8.36
|
64,540 | 8.51 | 8.93 | 8.35 | 0 | 17,900 | -0.7 | |
| 18/05/2018 |
8.51
|
69,060 | 8.53 | 8.53 | 8.35 | 0 | 20,600 | -0.8 | |
| 17/05/2018 |
8.53
|
153,560 | 8.35 | 8.72 | 8.33 | 0 | 45,500 | -1.9 | |
| 16/05/2018 |
8.35
|
74,660 | 8.60 | 8.60 | 8.33 | 0 | 5,170 | -0.2 | |
| 15/05/2018 |
8.60
|
179,350 | 8.04 | 8.60 | 8.20 | 0 | 50,000 | -2.1 | |
| 14/05/2018 |
8.04
|
99,380 | 8.04 | 8.10 | 7.93 | 0 | 42,500 | -1.6 | |
| 11/05/2018 |
8.04
|
100,520 | 8.16 | 8.18 | 7.93 | 0 | 72,910 | -2.8 | |
| 10/05/2018 |
8.16
|
151,120 | 8.37 | 8.37 | 8.16 | 1,300 | 50,000 | -1.9 | |
| 09/05/2018 |
8.37
|
132,810 | 8.22 | 8.53 | 8.22 | 0 | 50,000 | -2.0 | |
| 08/05/2018 |
8.22
|
159,790 | 8.26 | 8.31 | 8.12 | 0 | 50,010 | -2.0 | |
| 07/05/2018 |
8.26
|
127,360 | 8.14 | 8.33 | 7.91 | 0 | 50,000 | -1.9 | |