| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-3.10 | -10.69% | 49,227,800 | -1,771,022 | 59.3 |
25.55
29.60
25.90
|
|
2 tháng
(2026-03-02) |
-1.60 | -5.81% | 130,593,100 | 1,596,178 | 153.3 |
25.48
30.60
25.90
|
|
3 tháng
(2026-02-02) |
-1.25 | -4.61% | 155,987,600 | 282,578 | 117.6 |
25.48
30.60
25.90
|
|
6 tháng
(2025-11-03) |
-3.36 | -11.50% | 310,759,300 | -2,216,622 | 61.9 |
24.75
33
25.90
|
|
12 tháng
(2025-05-06) |
4.61 | 21.64% | 1,000,712,500 | -5,130,683 | 86.8 |
21.29
35.06
25.90
|
|
24 tháng
(2024-05-13) |
4.28 | 19.80% | 1,983,034,000 | -1,805,875 | 149.1 |
17.59
35.06
25.90
|
|
36 tháng
(2023-05-17) |
4.16 | 19.14% | 2,451,454,000 | -16,364,630 | -187.0 |
17.59
35.06
25.90
|
|
60 tháng
(2021-05-27) |
6.81 | 35.69% | 3,254,546,100 | 11,959,610 | 888.7 |
14.87
39.16
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2018 |
9.56
|
195,320 | 9.43 | 9.56 | 9.31 | 0 | 0 | 0 | |
| 17/09/2018 |
9.43
|
290,600 | 9.18 | 9.56 | 9.21 | 0 | 0 | 0 | |
| 14/09/2018 |
9.18
|
261,200 | 9.01 | 9.31 | 8.96 | 0 | 0 | 0 | |
| 13/09/2018 |
9.01
|
202,450 | 9.04 | 9.08 | 8.94 | 500 | 0 | 0.0 | |
| 12/09/2018 |
9.04
|
272,170 | 8.99 | 9.23 | 8.96 | 0 | 0 | 0 | |
| 11/09/2018 |
8.99
|
461,460 | 8.40 | 8.99 | 8.39 | 0 | 0 | 0 | |
| 10/09/2018 |
8.40
|
112,460 | 8.33 | 8.56 | 8.27 | 0 | 0 | 0 | |
| 07/09/2018 |
8.33
|
131,090 | 8.33 | 8.43 | 8.24 | 0 | 0 | 0 | |
| 06/09/2018 |
8.33
|
172,280 | 8.44 | 8.46 | 8.24 | 0 | 0 | 0 | |
| 05/09/2018 |
8.44
|
293,330 | 8.41 | 8.49 | 7.99 | 0 | 0 | 0 | |
| 04/09/2018 |
8.41
|
153,690 | 8.45 | 8.69 | 8.39 | 500 | 0 | 0.0 | |
| 31/08/2018 |
8.45
|
217,960 | 8.56 | 8.58 | 8.41 | 500 | 0 | 0.0 | |
| 30/08/2018 |
8.56
|
195,350 | 8.54 | 8.74 | 8.44 | 0 | 0 | 0 | |
| 29/08/2018 |
8.54
|
185,930 | 8.27 | 8.56 | 8.34 | 0 | 0 | 0 | |
| 28/08/2018 |
8.27
|
265,970 | 7.84 | 8.32 | 7.93 | 0 | 78,120 | -2.6 | |
| 27/08/2018 |
7.84
|
236,270 | 7.83 | 7.94 | 7.83 | 0 | 64,630 | -2.0 | |
| 24/08/2018 |
7.83
|
152,840 | 7.88 | 7.93 | 7.77 | 0 | 27,030 | -0.9 | |
| 23/08/2018 |
7.88
|
150,740 | 7.84 | 8.01 | 7.84 | 1,500 | 44,000 | -1.4 | |
| 22/08/2018 |
7.84
|
183,220 | 7.78 | 8.07 | 7.71 | 0 | 0 | 0 | |
| 21/08/2018 |
7.78
|
331,050 | 7.50 | 7.78 | 7.62 | 0 | 93,000 | -2.9 | |
| 20/08/2018 |
7.50
|
138,850 | 7.30 | 7.68 | 7.30 | 0 | 40,740 | -1.2 | |
| 17/08/2018 |
7.30
|
104,990 | 7.05 | 7.51 | 7.15 | 0 | 10,230 | -0.3 | |
| 16/08/2018 |
7.05
|
80,150 | 6.90 | 7.05 | 6.88 | 0 | 22,470 | -0.6 | |
| 15/08/2018 |
6.90
|
34,630 | 6.89 | 7.02 | 6.79 | 0 | 3,380 | -0.1 | |
| 14/08/2018 |
6.89
|
33,290 | 7.00 | 7.00 | 6.89 | 0 | 1,820 | -0.1 | |
| 13/08/2018 |
7.00
|
15,620 | 7.10 | 7.10 | 6.98 | 0 | 1,020 | -0.0 | |
| 10/08/2018 |
7.10
|
112,870 | 7.20 | 7.20 | 7.10 | 0 | 33,000 | -0.9 | |
| 09/08/2018 |
7.20
|
29,690 | 7.20 | 7.32 | 7.16 | 0 | 0 | 0 | |
| 08/08/2018 |
7.20
|
33,050 | 7.10 | 7.20 | 7.10 | 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 |
7.10
|
52,270 | 6.95 | 7.20 | 7.00 | 0 | 14,960 | -0.4 | |
| 06/08/2018 |
6.95
|
97,490 | 6.89 | 7.00 | 6.89 | 0 | 24,320 | -0.8 | |
| 03/08/2018 |
6.89
|
43,660 | 6.91 | 7.00 | 6.87 | 0 | 840 | -0.0 | |
| 02/08/2018 |
6.91
|
63,200 | 6.95 | 6.97 | 6.79 | 660 | 0 | 0.0 | |
| 01/08/2018 |
6.95
|
89,120 | 7.10 | 7.26 | 6.89 | 500 | 5,700 | -0.2 | |
| 31/07/2018 |
7.10
|
145,760 | 7.39 | 7.46 | 7.10 | 0 | 8,500 | -0.3 | |
| 30/07/2018 |
7.39
|
57,820 | 7.50 | 7.61 | 7.36 | 0 | 16,000 | -0.6 | |
| 27/07/2018 |
7.50
|
73,370 | 7.43 | 7.66 | 7.48 | 0 | 20,960 | -0.8 | |
| 26/07/2018 |
7.43
|
166,650 | 7.36 | 7.52 | 7.36 | 0 | 48,000 | -1.8 | |
| 25/07/2018 |
7.36
|
127,390 | 7.28 | 7.46 | 7.28 | 0 | 37,000 | -1.3 | |
| 24/07/2018 |
7.28
|
109,640 | 7.25 | 7.28 | 7.07 | 0 | 32,600 | -1.1 | |
| 23/07/2018 |
7.25
|
167,960 | 6.95 | 7.27 | 6.95 | 0 | 47,730 | -1.7 | |
| 20/07/2018 |
6.95
|
103,370 | 6.85 | 7.05 | 6.85 | 0 | 29,350 | -1.0 | |
| 19/07/2018 |
6.85
|
88,390 | 7.09 | 7.22 | 6.85 | 0 | 16,040 | -0.6 | |
| 18/07/2018 |
7.09
|
123,930 | 6.85 | 7.14 | 6.75 | 0 | 36,470 | -1.2 | |
| 17/07/2018 |
6.85
|
15,930 | 6.83 | 6.85 | 6.75 | 0 | 4,560 | -0.2 | |
| 16/07/2018 |
6.83
|
43,680 | 6.83 | 6.85 | 6.75 | 0 | 11,340 | -0.4 | |
| 13/07/2018 |
6.83
|
42,490 | 6.75 | 6.85 | 6.70 | 0 | 12,540 | -0.4 | |
| 12/07/2018 |
6.75
|
45,000 | 6.75 | 6.83 | 6.68 | 0 | 8,760 | -0.3 | |
| 11/07/2018 |
6.75
|
69,520 | 6.73 | 6.75 | 6.60 | 0 | 0 | 0 | |
| 10/07/2018 |
6.73
|
33,380 | 6.73 | 6.75 | 6.62 | 800,000 | 800,000 | 0 | |
| 09/07/2018 |
6.73
|
39,250 | 6.93 | 6.99 | 6.73 | 0 | 2,000 | -0.1 | |
| 06/07/2018 |
6.93
|
23,350 | 6.84 | 6.95 | 6.70 | 3,000 | 6,620 | -0.1 | |
| 05/07/2018 |
6.84
|
117,580 | 6.95 | 6.97 | 6.69 | 0 | 0 | 0 | |
| 04/07/2018 |
6.95
|
33,720 | 6.99 | 6.99 | 6.77 | 0 | 7,540 | -0.3 | |
| 03/07/2018 |
6.99
|
73,990 | 7.15 | 7.30 | 6.95 | 32,000 | 0 | 1.1 | |
| 02/07/2018 |
7.15
|
160,200 | 7.05 | 7.15 | 6.75 | 102,360 | 0 | 3.5 | |
| 29/06/2018 |
7.05
|
344,830 | 6.70 | 7.14 | 6.64 | 17,640 | 0 | 0.6 | |
| 28/06/2018 |
6.70
|
116,860 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 | |
| 27/06/2018 |
6.87
|
145,210 | 7.20 | 7.30 | 6.87 | 0 | 0 | 0 | |
| 26/06/2018 |
7.20
|
183,470 | 7.44 | 7.44 | 6.93 | 0 | 0 | 0 | |
| 25/06/2018 |
7.44
|
37,090 | 7.48 | 7.54 | 7.42 | 0 | 0 | 0 | |
| 22/06/2018 |
7.48
|
87,200 | 7.54 | 7.60 | 7.36 | 800 | 1,810 | -0.0 | |
| 21/06/2018 |
7.54
|
65,670 | 7.56 | 7.59 | 7.50 | 0 | 15,370 | -0.6 | |
| 20/06/2018 |
7.56
|
68,830 | 7.56 | 7.77 | 7.50 | 0 | 20,460 | -0.8 | |
| 19/06/2018 |
7.56
|
222,690 | 7.79 | 7.93 | 7.42 | 0 | 4,710 | -0.2 | |
| 18/06/2018 |
7.79
|
71,630 | 7.95 | 7.95 | 7.79 | 0 | 6,200 | -0.2 | |
| 15/06/2018 |
7.95
|
67,200 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 | |
| 14/06/2018 |
7.79
|
118,090 | 7.93 | 7.97 | 7.77 | 0 | 22,190 | -0.9 | |
| 13/06/2018 |
7.93
|
58,890 | 7.87 | 7.93 | 7.84 | 500 | 17,470 | -0.7 | |
| 12/06/2018 |
7.87
|
188,420 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 | |
| 11/06/2018 |
8.07
|
79,720 | 8.09 | 8.16 | 8.05 | 0 | 0 | 0 | |
| 08/06/2018 |
8.09
|
169,860 | 8.26 | 8.26 | 8.09 | 0 | 57,380 | -2.3 | |
| 07/06/2018 |
8.26
|
411,610 | 8.07 | 8.48 | 8.18 | 0 | 267,840 | -10.8 | |
| 06/06/2018 |
8.07
|
105,150 | 8.16 | 8.16 | 7.99 | 0 | 0 | 0 | |
| 05/06/2018 |
8.16
|
216,500 | 8.14 | 8.36 | 8.09 | 500 | 40,010 | -1.6 | |
| 04/06/2018 |
8.14
|
112,670 | 8.07 | 8.16 | 8.01 | 0 | 0 | 0 | |
| 01/06/2018 |
8.07
|
94,250 | 7.95 | 8.28 | 7.87 | 0 | 0 | 0 | |
| 31/05/2018 |
7.95
|
72,630 | 7.87 | 8.07 | 7.81 | 0 | 200 | -0.0 | |
| 30/05/2018 |
7.87
|
127,630 | 7.77 | 7.93 | 7.77 | 0 | 0 | 0 | |
| 29/05/2018 |
7.77
|
140,370 | 7.52 | 7.89 | 7.52 | 0 | 0 | 0 | |
| 28/05/2018 |
7.52
|
319,340 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 | |
| 25/05/2018 |
8.08
|
161,310 | 8.16 | 8.59 | 8.08 | 0 | 19,100 | -0.8 | |
| 24/05/2018 |
8.16
|
114,210 | 8.14 | 8.38 | 8.14 | 200 | 50,000 | -2.0 | |
| 23/05/2018 |
8.14
|
138,500 | 7.97 | 8.22 | 7.87 | 0 | 0 | 0 | |
| 22/05/2018 |
7.97
|
248,280 | 8.21 | 8.26 | 7.91 | 0 | 71,000 | -2.8 | |
| 21/05/2018 |
8.21
|
64,540 | 8.36 | 8.77 | 8.20 | 0 | 17,900 | -0.7 | |
| 18/05/2018 |
8.36
|
69,060 | 8.38 | 8.38 | 8.20 | 0 | 20,600 | -0.8 | |
| 17/05/2018 |
8.38
|
153,560 | 8.20 | 8.57 | 8.18 | 0 | 45,500 | -1.9 | |
| 16/05/2018 |
8.20
|
74,660 | 8.44 | 8.44 | 8.18 | 0 | 5,170 | -0.2 | |
| 15/05/2018 |
8.44
|
179,350 | 7.89 | 8.44 | 8.05 | 0 | 50,000 | -2.1 | |
| 14/05/2018 |
7.89
|
99,380 | 7.89 | 7.95 | 7.79 | 0 | 42,500 | -1.6 | |
| 11/05/2018 |
7.89
|
100,520 | 8.01 | 8.03 | 7.79 | 0 | 72,910 | -2.8 | |
| 10/05/2018 |
8.01
|
151,120 | 8.22 | 8.22 | 8.01 | 1,300 | 50,000 | -1.9 | |
| 09/05/2018 |
8.22
|
132,810 | 8.07 | 8.38 | 8.07 | 0 | 50,000 | -2.0 | |
| 08/05/2018 |
8.07
|
159,790 | 8.12 | 8.16 | 7.97 | 0 | 50,010 | -2.0 | |
| 07/05/2018 |
8.12
|
127,360 | 7.99 | 8.18 | 7.77 | 0 | 50,000 | -1.9 | |
| 04/05/2018 |
7.99
|
165,170 | 8.12 | 8.28 | 7.97 | 0 | 50,000 | -2.0 | |
| 03/05/2018 |
8.12
|
680,160 | 8.14 | 8.14 | 7.57 | 0 | 120,000 | -4.5 | |
| 02/05/2018 |
8.14
|
249,010 | 8.73 | 8.99 | 8.14 | 0 | 170,000 | -7.1 | |
| 27/04/2018 |
8.73
|
171,350 | 8.66 | 8.99 | 8.67 | 0 | 112,000 | -4.8 | |