| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 23,960,900 | -334,998 | 0 |
20.05
21.05
20.25
|
|
2 tháng
(2026-07-16) |
-1.85 | -8.31% | 67,647,500 | -1,152,706 | 0 |
20.05
22.25
20.25
|
|
3 tháng
(2026-06-16) |
0.70 | 3.55% | 167,946,000 | -4,129,310 | 0 |
19.70
23.10
20.25
|
|
6 tháng
(2026-03-18) |
-5.80 | -22.14% | 664,418,700 | -32,094,952 | -10.8 |
17.65
29.15
20.25
|
|
12 tháng
(2025-09-19) |
-2.73 | -11.80% | 1,243,053,700 | -25,757,452 | 142.5 |
17.65
31.35
20.25
|
|
24 tháng
(2024-09-24) |
-1.38 | -6.32% | 1,945,115,200 | -30,934,564 | 36.2 |
16.04
31.35
20.25
|
|
36 tháng
(2023-10-02) |
0.02 | 0.08% | 2,985,282,100 | -4,807,647 | 816.1 |
15.58
31.35
20.25
|
|
60 tháng
(2021-10-11) |
1.89 | 10.21% | 4,017,085,600 | -8,186,543 | 662.6 |
8.32
31.35
20.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/06/2019 |
7.27
|
49,990 | 7.44 | 7.58 | 7.27 | 8,700 | 15,060 | -0.1 | |
| 27/06/2019 |
7.44
|
13,400 | 7.54 | 7.62 | 7.44 | 0 | 5,000 | -0.1 | |
| 26/06/2019 |
7.54
|
76,990 | 7.56 | 7.66 | 7.54 | 51,200 | 65,850 | -0.3 | |
| 25/06/2019 |
7.56
|
45,040 | 7.62 | 7.62 | 7.50 | 38,770 | 69,850 | -0.6 | |
| 24/06/2019 |
7.62
|
86,830 | 7.66 | 7.78 | 7.54 | 6,000 | 47,420 | -0.8 | |
| 21/06/2019 |
7.66
|
112,550 | 7.70 | 7.78 | 7.66 | 500 | 66,000 | -1.3 | |
| 20/06/2019 |
7.70
|
88,690 | 7.70 | 7.74 | 7.68 | 50,000 | 67,000 | -0.3 | |
| 19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 19/06/2019 |
7.70
|
124,230 | 7.69 | 7.94 | 7.70 | 0 | 89,080 | -1.7 | |
| 18/06/2019 |
7.69
|
230,850 | 7.78 | 7.91 | 7.63 | 0 | 139,830 | -3.3 | |
| 17/06/2019 |
7.78
|
125,590 | 7.73 | 7.87 | 7.61 | 0 | 41,570 | -1.0 | |
| 14/06/2019 |
7.73
|
20,560 | 7.74 | 7.74 | 7.68 | 740 | 0 | 0.0 | |
| 13/06/2019 |
7.74
|
26,080 | 7.71 | 7.78 | 7.61 | 21,500 | 150 | 0.5 | |
| 12/06/2019 |
7.71
|
100,270 | 7.61 | 7.76 | 7.58 | 80,000 | 0 | 1.9 | |
| 11/06/2019 |
7.61
|
25,120 | 7.68 | 7.71 | 7.59 | 0 | 0 | 0 | |
| 10/06/2019 |
7.68
|
109,540 | 7.68 | 7.78 | 7.58 | 1,000 | 35,000 | -0.8 | |
| 07/06/2019 |
7.68
|
37,220 | 7.64 | 7.68 | 7.64 | 430 | 0 | 0.0 | |
| 06/06/2019 |
7.64
|
20,340 | 7.69 | 7.81 | 7.64 | 0 | 0 | 0 | |
| 05/06/2019 |
7.69
|
94,490 | 7.66 | 7.78 | 7.61 | 70,000 | 0 | 1.6 | |
| 04/06/2019 |
7.66
|
35,410 | 7.58 | 7.74 | 7.58 | 20,000 | 2,000 | 0.4 | |
| 03/06/2019 |
7.58
|
58,690 | 7.54 | 7.73 | 7.54 | 860 | 2,460 | -0.0 | |
| 31/05/2019 |
7.54
|
207,290 | 7.83 | 7.83 | 7.54 | 50,500 | 0 | 1.2 | |
| 30/05/2019 |
7.83
|
96,070 | 7.74 | 7.83 | 7.68 | 8,500 | 5,200 | 0.1 | |
| 29/05/2019 |
7.74
|
38,230 | 7.86 | 7.86 | 7.74 | 4,130 | 0 | 0.1 | |
| 28/05/2019 |
7.86
|
3,910 | 7.86 | 7.87 | 7.81 | 0 | 0 | 0 | |
| 27/05/2019 |
7.86
|
47,480 | 7.92 | 7.94 | 7.78 | 0 | 1,180 | -0.0 | |
| 24/05/2019 |
7.92
|
252,090 | 7.97 | 8.06 | 7.91 | 113,640 | 51,090 | 1.5 | |
| 23/05/2019 |
7.97
|
458,250 | 7.92 | 8.11 | 7.86 | 250,000 | 63,430 | 4.5 | |
| 22/05/2019 |
7.92
|
186,970 | 7.92 | 8.01 | 7.87 | 75,730 | 0 | 1.8 | |
| 21/05/2019 |
7.92
|
386,680 | 7.61 | 7.97 | 7.58 | 104,600 | 6,000 | 2.3 | |
| 20/05/2019 |
7.61
|
75,870 | 7.59 | 7.61 | 7.53 | 10,000 | 0 | 0.2 | |
| 17/05/2019 |
7.59
|
61,760 | 7.59 | 7.61 | 7.59 | 25,500 | 1,710 | 0.5 | |
| 16/05/2019 |
7.59
|
26,220 | 7.64 | 7.68 | 7.54 | 4,600 | 0 | 0.1 | |
| 15/05/2019 |
7.64
|
66,320 | 7.61 | 7.78 | 7.54 | 1,690 | 0 | 0.0 | |
| 14/05/2019 |
7.61
|
32,130 | 7.61 | 7.73 | 7.53 | 0 | 0 | 0 | |
| 13/05/2019 |
7.61
|
38,680 | 7.68 | 7.68 | 7.61 | 60 | 0 | 0.0 | |
| 10/05/2019 |
7.68
|
8,400 | 7.76 | 7.76 | 7.58 | 0 | 0 | 0 | |
| 09/05/2019 |
7.76
|
108,760 | 7.69 | 7.76 | 7.54 | 0 | 55,560 | -1.3 | |
| 08/05/2019 |
7.69
|
39,430 | 7.68 | 7.94 | 7.61 | 4,500 | 0 | 0.1 | |
| 07/05/2019 |
7.68
|
26,120 | 7.76 | 7.78 | 7.68 | 1,700 | 20 | 0.0 | |
| 06/05/2019 |
7.76
|
52,360 | 7.84 | 7.84 | 7.68 | 20,000 | 0 | 0.5 | |
| 03/05/2019 |
7.84
|
39,760 | 7.84 | 7.84 | 7.71 | 10 | 11,560 | -0.3 | |
| 02/05/2019 |
7.84
|
89,010 | 7.86 | 7.87 | 7.83 | 40,000 | 0 | 0.9 | |
| 26/04/2019 |
7.86
|
27,180 | 7.84 | 7.89 | 7.78 | 2,000 | 0 | 0.0 | |
| 25/04/2019 |
7.84
|
5,360 | 7.84 | 7.94 | 7.78 | 0 | 0 | 0 | |
| 24/04/2019 |
7.84
|
127,990 | 7.64 | 7.89 | 7.64 | 100,000 | 0 | 2.4 | |
| 23/04/2019 |
7.64
|
81,940 | 7.63 | 7.78 | 7.61 | 52,000 | 0 | 1.2 | |
| 22/04/2019 |
7.63
|
92,810 | 7.78 | 7.78 | 7.61 | 6,590 | 0 | 0.2 | |
| 19/04/2019 |
7.78
|
84,600 | 7.79 | 7.91 | 7.78 | 61,100 | 0 | 1.5 | |
| 18/04/2019 |
7.79
|
66,670 | 7.81 | 7.86 | 7.78 | 50,000 | 5,470 | 1.1 | |
| 17/04/2019 |
7.81
|
91,660 | 7.84 | 7.92 | 7.81 | 1,100 | 1,390 | -0.0 | |
| 16/04/2019 |
7.84
|
92,780 | 7.87 | 7.97 | 7.81 | 51,100 | 1,350 | 1.2 | |
| 12/04/2019 |
7.87
|
245,860 | 7.83 | 7.94 | 7.83 | 73,720 | 0 | 1.8 | |
| 11/04/2019 |
7.83
|
56,400 | 7.78 | 7.94 | 7.81 | 15,000 | 0 | 0.4 | |
| 10/04/2019 |
7.78
|
82,400 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 09/04/2019 |
7.91
|
139,830 | 7.92 | 7.97 | 7.86 | 10,000 | 1,580 | 0.2 | |
| 08/04/2019 |
7.92
|
69,600 | 7.92 | 7.94 | 7.84 | 14,000 | 0 | 0.3 | |
| 05/04/2019 |
7.92
|
83,660 | 7.87 | 7.94 | 7.87 | 50,000 | 0 | 1.2 | |
| 04/04/2019 |
7.87
|
60,190 | 7.94 | 8.01 | 7.87 | 0 | 0 | 0 | |
| 03/04/2019 |
7.94
|
113,710 | 7.84 | 7.99 | 7.78 | 4,000 | 1,250 | 0.1 | |
| 02/04/2019 |
7.84
|
182,070 | 7.71 | 7.97 | 7.71 | 50,000 | 30,000 | 0.5 | |
| 01/04/2019 |
7.71
|
48,570 | 7.78 | 7.84 | 7.71 | 0 | 0 | 0 | |
| 29/03/2019 |
7.78
|
380,340 | 7.59 | 8.01 | 7.64 | 0 | 1,120 | -0.0 | |
| 28/03/2019 |
7.59
|
50,990 | 7.59 | 7.74 | 7.58 | 0 | 0 | 0 | |
| 27/03/2019 |
7.59
|
86,800 | 7.54 | 7.68 | 7.54 | 5,000 | 33,210 | -0.6 | |
| 26/03/2019 |
7.54
|
121,670 | 7.54 | 7.84 | 7.51 | 300 | 56,940 | -1.3 | |
| 25/03/2019 |
7.54
|
265,620 | 7.91 | 7.91 | 7.48 | 0 | 56,310 | -1.3 | |
| 22/03/2019 |
7.91
|
196,210 | 8.07 | 8.17 | 7.91 | 0 | 44,150 | -1.1 | |
| 21/03/2019 |
8.07
|
112,900 | 8.14 | 8.27 | 8.07 | 0 | 1,270 | -0.0 | |
| 20/03/2019 |
8.14
|
281,440 | 8.21 | 8.27 | 8.01 | 50,000 | 23,470 | 0.6 | |
| 19/03/2019 |
8.21
|
368,610 | 8.29 | 8.42 | 7.97 | 150,000 | 115,960 | 0.9 | |
| 18/03/2019 |
8.29
|
340,640 | 8.12 | 8.42 | 8.12 | 80,910 | 15,540 | 1.6 | |
| 15/03/2019 |
8.12
|
234,650 | 8.11 | 8.22 | 8.01 | 70,000 | 0 | 1.7 | |
| 14/03/2019 |
8.11
|
502,610 | 7.86 | 8.27 | 7.86 | 265,020 | 173,640 | 2.2 | |
| 13/03/2019 |
7.86
|
149,320 | 7.94 | 7.94 | 7.86 | 40,000 | 0 | 1.0 | |
| 12/03/2019 |
7.94
|
235,910 | 7.87 | 7.97 | 7.78 | 25,000 | 86,500 | -1.4 | |
| 11/03/2019 |
7.87
|
36,240 | 7.83 | 7.91 | 7.78 | 0 | 1,470 | -0.0 | |
| 08/03/2019 |
7.83
|
35,030 | 7.87 | 7.92 | 7.74 | 2,130 | 0 | 0.1 | |
| 07/03/2019 |
7.87
|
132,930 | 7.94 | 8.02 | 7.86 | 100 | 0 | 0.0 | |
| 06/03/2019 |
7.94
|
96,430 | 7.81 | 7.96 | 7.84 | 0 | 0 | 0 | |
| 05/03/2019 |
7.81
|
48,380 | 7.94 | 7.94 | 7.81 | 1,220 | 1,420 | -0.0 | |
| 04/03/2019 |
7.94
|
92,260 | 7.91 | 7.99 | 7.91 | 2,000 | 1,320 | 0.0 | |
| 01/03/2019 |
7.91
|
51,620 | 7.87 | 7.91 | 7.84 | 270 | 0 | 0.0 | |
| 28/02/2019 |
7.87
|
156,270 | 7.91 | 7.91 | 7.83 | 80,970 | 1,440 | 1.9 | |
| 27/02/2019 |
7.91
|
69,090 | 7.94 | 7.94 | 7.78 | 37,900 | 10 | 0.9 | |
| 26/02/2019 |
7.94
|
230,490 | 7.63 | 7.94 | 7.63 | 122,340 | 2,580 | 2.9 | |
| 25/02/2019 |
7.63
|
81,780 | 7.63 | 7.81 | 7.63 | 890 | 0 | 0.0 | |
| 22/02/2019 |
7.63
|
205,940 | 7.84 | 7.84 | 7.63 | 900 | 600 | 0.0 | |
| 21/02/2019 |
7.84
|
265,530 | 8.07 | 8.07 | 7.84 | 300 | 930 | -0.0 | |
| 20/02/2019 |
8.07
|
88,740 | 8.06 | 8.11 | 7.96 | 4,460 | 260 | 0.1 | |
| 19/02/2019 |
8.06
|
216,540 | 8.22 | 8.27 | 8.06 | 6,300 | 3,000 | 0.1 | |
| 18/02/2019 |
8.22
|
241,310 | 8.11 | 8.34 | 8.14 | 2,390 | 13,480 | -0.3 | |
| 15/02/2019 |
8.11
|
106,080 | 8.09 | 8.12 | 7.96 | 4,960 | 140 | 0.1 | |
| 14/02/2019 |
8.09
|
172,610 | 8.14 | 8.21 | 8.07 | 0 | 0 | 0 | |
| 13/02/2019 |
8.14
|
92,540 | 8.04 | 8.14 | 7.97 | 18,460 | 1,410 | 0.4 | |
| 12/02/2019 |
8.04
|
164,840 | 8.04 | 8.17 | 7.94 | 0 | 250 | -0.0 | |
| 11/02/2019 |
8.04
|
79,000 | 8.24 | 8.27 | 7.94 | 6,950 | 2,000 | 0.1 | |
| 01/02/2019 |
8.24
|
234,270 | 7.97 | 8.27 | 7.97 | 100,500 | 31,700 | 1.7 | |
| 31/01/2019 |
7.97
|
378,410 | 7.76 | 8.01 | 7.78 | 155,810 | 15,540 | 3.4 | |
| 30/01/2019 |
7.76
|
54,920 | 7.71 | 7.87 | 7.71 | 1,000 | 0 | 0.0 | |
| 29/01/2019 |
7.71
|
67,800 | 7.73 | 7.73 | 7.61 | 51,100 | 0 | 1.2 | |