| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.76 | -9.68% | 27,021,100 | 439,100 | 3.5 |
6.91
8.06
7.09
|
|
2 tháng
(2026-01-12) |
-0.97 | -12.03% | 62,131,900 | 445,800 | 3.6 |
6.91
8.12
7.09
|
|
3 tháng
(2025-12-15) |
-0.89 | -11.15% | 88,163,400 | 388,800 | 3.1 |
6.91
8.14
7.09
|
|
6 tháng
(2025-09-15) |
-1.26 | -15.09% | 254,870,300 | -284,400 | -3.1 |
6.91
8.85
7.09
|
|
12 tháng
(2025-03-18) |
-1.17 | -14.15% | 604,622,500 | 155,771 | 1.0 |
6.16
8.85
7.09
|
|
24 tháng
(2024-03-25) |
-3.23 | -31.32% | 1,433,304,200 | -22,446,522 | -252.9 |
6.16
11.91
7.09
|
|
36 tháng
(2023-03-29) |
-1.59 | -18.33% | 2,656,363,500 | -8,752,415 | -103.8 |
6.16
11.96
7.09
|
|
60 tháng
(2021-04-08) |
-7.16 | -50.26% | 5,249,179,300 | -16,815,383 | -238.4 |
5.46
21.89
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2015 |
5.26
|
344,910 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 12/10/2015 |
5.21
|
262,500 | 5.16 | 5.21 | 5.16 | 0 | 0 | 0 | |
| 09/10/2015 |
5.21
|
238,710 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 08/10/2015 |
5.16
|
268,102 | 5.26 | 5.26 | 5.16 | 0 | 10,000 | -0.1 | |
| 07/10/2015 |
5.26
|
315,300 | 5.30 | 5.35 | 5.26 | 0 | 9,200 | -0.1 | |
| 06/10/2015 |
5.26
|
206,750 | 5.21 | 5.30 | 5.21 | 0 | 3,000 | -0.0 | |
| 05/10/2015 |
5.21
|
248,100 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 02/10/2015 |
5.11
|
231,800 | 4.92 | 5.21 | 4.92 | 0 | 0 | 0 | |
| 01/10/2015 |
4.96
|
86,800 | 5.01 | 5.06 | 4.96 | 0 | 0 | 0 | |
| 30/09/2015 |
5.01
|
74,519 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 | |
| 29/09/2015 |
5.01
|
146,600 | 5.16 | 5.16 | 5.01 | 0 | 0 | 0 | |
| 28/09/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 28/09/2015 |
5.16
|
90,906 | 5.21 | 5.35 | 5.16 | 0 | 800 | -0.0 | |
| 25/09/2015 |
5.18
|
462,000 | 5.06 | 5.30 | 5.06 | 200 | 0 | 0.0 | |
| 24/09/2015 |
4.98
|
285,000 | 4.79 | 4.98 | 4.79 | 0 | 0 | 0 | |
| 23/09/2015 |
4.79
|
146,410 | 4.83 | 4.91 | 4.79 | 0 | 18,000 | -0.2 | |
| 22/09/2015 |
4.83
|
47,800 | 4.83 | 4.83 | 4.75 | 0 | 0 | 0 | |
| 21/09/2015 |
4.79
|
72,900 | 4.91 | 4.91 | 4.79 | 0 | 0 | 0 | |
| 18/09/2015 |
4.83
|
64,500 | 4.87 | 4.91 | 4.75 | 0 | 0 | 0 | |
| 17/09/2015 |
4.79
|
328,700 | 4.79 | 4.83 | 4.75 | 0 | 0 | 0 | |
| 16/09/2015 |
4.79
|
358,800 | 4.71 | 4.91 | 4.71 | 0 | 0 | 0 | |
| 15/09/2015 |
4.71
|
87,000 | 4.75 | 4.79 | 4.71 | 0 | 0 | 0 | |
| 14/09/2015 |
4.79
|
368,700 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 | |
| 11/09/2015 |
4.79
|
550,200 | 4.71 | 4.83 | 4.71 | 18,000 | 0 | 0.2 | |
| 10/09/2015 |
4.67
|
69,500 | 4.28 | 4.75 | 4.28 | 0 | 0 | 0 | |
| 09/09/2015 |
4.75
|
104,000 | 4.75 | 4.79 | 4.71 | 0 | 0 | 0 | |
| 08/09/2015 |
4.75
|
157,800 | 4.79 | 4.79 | 4.75 | 0 | 0 | 0 | |
| 07/09/2015 |
4.79
|
307,300 | 4.75 | 4.79 | 4.75 | 0 | 0 | 0 | |
| 04/09/2015 |
4.79
|
93,000 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 | |
| 03/09/2015 |
4.71
|
86,100 | 4.63 | 4.75 | 4.63 | 0 | 0 | 0 | |
| 01/09/2015 |
4.67
|
385,700 | 4.79 | 4.83 | 4.67 | 3,000 | 0 | 0.0 | |
| 31/08/2015 |
4.83
|
416,900 | 4.87 | 4.87 | 4.75 | 10,000 | 0 | 0.1 | |
| 28/08/2015 |
4.87
|
370,900 | 4.83 | 4.91 | 4.79 | 0 | 0 | 0 | |
| 27/08/2015 |
4.83
|
385,751 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 | |
| 26/08/2015 |
4.94
|
384,300 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 | |
| 25/08/2015 |
4.79
|
253,700 | 4.48 | 4.79 | 4.48 | 0 | 0 | 0 | |
| 24/08/2015 |
4.67
|
204,210 | 5.02 | 5.02 | 4.67 | 0 | 0 | 0 | |
| 21/08/2015 |
5.14
|
439,500 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 | |
| 20/08/2015 |
5.22
|
92,900 | 5.33 | 5.33 | 5.22 | 0 | 0 | 0 | |
| 19/08/2015 |
5.30
|
360,960 | 5.06 | 5.45 | 5.06 | 500 | 0 | 0.0 | |
| 18/08/2015 |
4.98
|
46,400 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
| 17/08/2015 |
5.02
|
115,200 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 | |
| 14/08/2015 |
5.02
|
53,400 | 5.02 | 5.02 | 4.98 | 0 | 0 | 0 | |
| 13/08/2015 |
5.02
|
84,900 | 5.14 | 5.14 | 4.98 | 0 | 0 | 0 | |
| 12/08/2015 |
5.14
|
109,300 | 5.06 | 5.18 | 5.06 | 0 | 6,200 | -0.1 | |
| 11/08/2015 |
5.14
|
122,100 | 5.14 | 5.14 | 5.10 | 6,200 | 0 | 0.1 | |
| 10/08/2015 |
5.18
|
120,000 | 5.18 | 5.22 | 5.18 | 59,000 | 13,900 | 0.6 | |
| 07/08/2015 |
5.22
|
24,000 | 5.22 | 5.26 | 5.22 | 10,000 | 0 | 0.1 | |
| 06/08/2015 |
5.26
|
35,600 | 5.26 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 05/08/2015 |
5.26
|
41,900 | 5.22 | 5.26 | 5.22 | 5,000 | 0 | 0.1 | |
| 04/08/2015 |
5.26
|
79,800 | 5.22 | 5.26 | 5.18 | 29,700 | 0 | 0.4 | |
| 03/08/2015 |
5.26
|
119,801 | 5.22 | 5.26 | 5.18 | 65,000 | 0 | 0.9 | |
| 31/07/2015 |
5.26
|
68,313 | 5.26 | 5.33 | 5.18 | 5,000 | 0 | 0.1 | |
| 30/07/2015 |
5.26
|
127,810 | 5.26 | 5.26 | 5.18 | 15,000 | 10,000 | 0.1 | |
| 29/07/2015 |
5.26
|
38,402 | 5.30 | 5.30 | 5.26 | 0 | 10,000 | -0.1 | |
| 28/07/2015 |
5.30
|
93,000 | 5.30 | 5.33 | 5.30 | 0 | 0 | 0 | |
| 27/07/2015 |
5.33
|
170,200 | 5.22 | 5.37 | 5.22 | 2,000 | 0 | 0.0 | |
| 24/07/2015 |
5.22
|
41,900 | 5.26 | 5.30 | 5.22 | 0 | 0 | 0 | |
| 23/07/2015 |
5.33
|
26,600 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 | |
| 22/07/2015 |
5.33
|
74,000 | 5.22 | 5.33 | 5.22 | 2,000 | 0 | 0.0 | |
| 21/07/2015 |
5.26
|
302,500 | 5.18 | 5.37 | 5.18 | 19,100 | 0 | 0.3 | |
| 20/07/2015 |
5.18
|
90,600 | 5.30 | 5.30 | 5.14 | 45,000 | 0 | 0.6 | |
| 17/07/2015 |
5.30
|
28,300 | 5.41 | 5.45 | 5.26 | 0 | 0 | 0 | |
| 16/07/2015 |
5.33
|
345,400 | 5.37 | 5.41 | 5.26 | 0 | 55,900 | -0.8 | |
| 15/07/2015 |
5.37
|
188,600 | 5.37 | 5.37 | 5.18 | 5,000 | 50,000 | -0.6 | |
| 14/07/2015 |
5.37
|
243,950 | 5.30 | 5.37 | 5.22 | 5,000 | 1,800 | 0.0 | |
| 13/07/2015 |
5.37
|
219,500 | 5.18 | 5.37 | 5.18 | 10,000 | 0 | 0.1 | |
| 10/07/2015 |
5.26
|
356,900 | 5.18 | 5.37 | 5.18 | 20,100 | 0 | 0.3 | |
| 09/07/2015 |
5.18
|
334,000 | 5.22 | 5.26 | 5.10 | 0 | 0 | 0 | |
| 08/07/2015 |
5.22
|
488,900 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
| 07/07/2015 |
5.26
|
342,820 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 06/07/2015 |
5.18
|
368,100 | 5.22 | 5.26 | 5.18 | 0 | 9,100 | -0.1 | |
| 03/07/2015 |
5.22
|
166,200 | 5.14 | 5.26 | 5.06 | 0 | 0 | 0 | |
| 02/07/2015 |
5.10
|
100,500 | 5.02 | 5.14 | 5.02 | 0 | 0 | 0 | |
| 01/07/2015 |
5.06
|
153,900 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 30/06/2015 |
5.06
|
299,700 | 5.02 | 5.10 | 5.02 | 0 | 11,800 | -0.2 | |
| 29/06/2015 |
5.06
|
202,900 | 5.06 | 5.10 | 5.02 | 0 | 78,200 | -1.0 | |
| 26/06/2015 |
5.06
|
66,200 | 5.06 | 5.14 | 5.06 | 0 | 0 | 0 | |
| 25/06/2015 |
5.06
|
88,900 | 5.14 | 5.18 | 5.06 | 200 | 0 | 0.0 | |
| 24/06/2015 |
5.14
|
66,320 | 5.14 | 5.18 | 5.10 | 0 | 0 | 0 | |
| 23/06/2015 |
5.10
|
45,120 | 5.10 | 5.14 | 5.10 | 0 | 0 | 0 | |
| 22/06/2015 |
5.14
|
288,100 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 | |
| 19/06/2015 |
5.18
|
155,600 | 5.26 | 5.30 | 5.14 | 0 | 0 | 0 | |
| 18/06/2015 |
5.30
|
96,300 | 5.14 | 5.30 | 5.14 | 0 | 0 | 0 | |
| 17/06/2015 |
5.18
|
422,300 | 5.06 | 5.33 | 5.02 | 0 | 1,100 | -0.0 | |
| 16/06/2015 |
5.06
|
250,840 | 5.18 | 5.22 | 5.06 | 0 | 0 | 0 | |
| 15/06/2015 |
5.14
|
127,200 | 5.26 | 5.30 | 5.14 | 0 | 0 | 0 | |
| 12/06/2015 |
5.22
|
223,700 | 5.37 | 5.37 | 5.18 | 0 | 0 | 0 | |
| 11/06/2015 |
5.33
|
237,203 | 5.33 | 5.37 | 5.26 | 0 | 0 | 0 | |
| 10/06/2015 |
5.33
|
95,600 | 5.33 | 5.37 | 5.26 | 0 | 0 | 0 | |
| 09/06/2015 |
5.33
|
373,100 | 5.57 | 5.57 | 5.30 | 0 | 0 | 0 | |
| 08/06/2015 |
5.53
|
1,135,400 | 5.14 | 5.65 | 5.14 | 0 | 200 | -0.0 | |
| 05/06/2015 |
5.14
|
128,700 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 | |
| 04/06/2015 |
5.06
|
123,500 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 03/06/2015 |
5.10
|
301,200 | 5.06 | 5.10 | 4.98 | 0 | 34,000 | -0.4 | |
| 02/06/2015 |
5.06
|
330,900 | 5.14 | 5.14 | 5.06 | 0 | 177,700 | -2.3 | |
| 01/06/2015 |
5.14
|
88,300 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 | |
| 29/05/2015 |
5.18
|
112,600 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 | |
| 28/05/2015 |
5.18
|
283,700 | 5.10 | 5.18 | 5.06 | 0 | 11,000 | -0.1 | |
| 27/05/2015 |
5.10
|
61,710 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 | |
| 26/05/2015 |
5.14
|
200,003 | 5.22 | 5.22 | 5.14 | 0 | 12,500 | -0.2 | |