| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.30 | -4.48% | 1,834,900 | -43,900 | -0.7 |
6.40
6.70
6.40
|
|
2 tháng
(2026-03-02) |
-1.50 | -18.99% | 9,508,800 | -59,500 | -1.0 |
6.40
9.30
6.40
|
|
3 tháng
(2026-01-29) |
-0.80 | -11.11% | 11,814,400 | -3,700 | -0.6 |
6.40
9.30
6.40
|
|
6 tháng
(2025-10-31) |
0.20 | 3.23% | 18,861,700 | 68,600 | -0.2 |
5.90
9.30
6.40
|
|
12 tháng
(2025-05-05) |
0.10 | 1.59% | 28,517,700 | 93,800 | -0.1 |
5.90
9.30
6.40
|
|
24 tháng
(2024-05-09) |
-1.45 | -18.45% | 46,418,872 | 86,275 | -0.1 |
5.90
9.30
6.40
|
|
36 tháng
(2023-05-15) |
-0.68 | -9.59% | 77,295,042 | 1,087,475 | 9.7 |
5.90
9.95
6.40
|
|
60 tháng
(2021-05-25) |
-1.03 | -13.81% | 257,763,439 | 1,968,270 | 17.7 |
4.87
16.58
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/09/2024 |
7
|
4,296 | 6.90 | 7 | 6.90 | 300 | 0 | 0.0 | |
| 18/09/2024 |
7
|
39,830 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 17/09/2024 |
6.90
|
24,560 | 6.90 | 6.90 | 6.70 | 1,700 | 0 | 0.0 | |
| 16/09/2024 |
6.90
|
27,853 | 6.70 | 7 | 6.70 | 100 | 0 | 0.0 | |
| 13/09/2024 |
6.90
|
31,198 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 12/09/2024 |
6.90
|
45,059 | 7 | 7 | 6.80 | 1,179 | 0 | 0.0 | |
| 11/09/2024 |
6.80
|
72,233 | 7 | 7 | 6.80 | 966 | 13 | 0.0 | |
| 10/09/2024 |
7.10
|
35,060 | 7.10 | 7.20 | 6.90 | 500 | 200 | 0.0 | |
| 09/09/2024 |
7.10
|
39,629 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 06/09/2024 |
7.20
|
39,933 | 7 | 7.20 | 7 | 0 | 1,300 | -0.0 | |
| 05/09/2024 |
7
|
96,043 | 7.10 | 7.10 | 6.90 | 500 | 743 | -0.0 | |
| 04/09/2024 |
7.20
|
162,818 | 7.10 | 7.20 | 6.90 | 2,809 | 9 | 0.0 | |
| 30/08/2024 |
7.20
|
130,045 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 29/08/2024 |
7.30
|
197,206 | 7 | 7.30 | 6.90 | 34,200 | 3,900 | 0.2 | |
| 28/08/2024 |
6.90
|
27,291 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 27/08/2024 |
6.90
|
8,681 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 26/08/2024 |
7
|
47,732 | 7 | 7 | 6.90 | 0 | 2,900 | -0.0 | |
| 23/08/2024 |
6.90
|
11,944 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 22/08/2024 |
7
|
66,720 | 7.10 | 7.10 | 7 | 1,000 | 0 | 0.0 | |
| 21/08/2024 |
7.10
|
23,900 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 20/08/2024 |
7.10
|
50,620 | 7.10 | 7.20 | 7 | 3,008 | 300 | 0.0 | |
| 19/08/2024 |
7.10
|
63,250 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 | |
| 16/08/2024 |
7.10
|
113,504 | 6.90 | 7.10 | 6.90 | 2,800 | 1,600 | 0.0 | |
| 15/08/2024 |
7
|
11,188 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 14/08/2024 |
7
|
49,286 | 7.10 | 7.10 | 6.90 | 4,500 | 2,500 | 0.0 | |
| 13/08/2024 |
7.10
|
89,686 | 7 | 7.10 | 6.90 | 400 | 0 | 0.0 | |
| 12/08/2024 |
7
|
110,423 | 7 | 7.20 | 6.90 | 3,000 | 0 | 0.0 | |
| 09/08/2024 |
7
|
98,410 | 7.10 | 7.10 | 6.80 | 2,900 | 0 | 0.0 | |
| 08/08/2024 |
7
|
93,874 | 7 | 7.10 | 6.90 | 1,500 | 1,900 | -0.0 | |
| 07/08/2024 |
6.90
|
39,955 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 06/08/2024 |
6.80
|
35,600 | 6.70 | 6.80 | 6.70 | 0 | 300 | -0.0 | |
| 05/08/2024 |
6.70
|
115,856 | 6.90 | 7 | 6.60 | 10,000 | 1,200 | 0.1 | |
| 02/08/2024 |
7
|
38,300 | 7 | 7.10 | 6.80 | 0 | 1,800 | -0.0 | |
| 01/08/2024 |
7
|
65,431 | 7.20 | 7.20 | 6.90 | 1,000 | 600 | 0.0 | |
| 31/07/2024 |
7.20
|
87,700 | 7.10 | 7.20 | 7 | 0 | 31,000 | -0.2 | |
| 30/07/2024 |
7.10
|
58,418 | 7.10 | 7.20 | 7 | 1,000 | 100 | 0.0 | |
| 29/07/2024 |
7.20
|
85,384 | 7.20 | 7.40 | 7 | 500 | 900 | -0.0 | |
| 26/07/2024 |
7.20
|
54,057 | 7.10 | 7.20 | 7 | 0 | 0 | 0 | |
| 25/07/2024 |
7
|
98,216 | 7 | 7.20 | 6.90 | 500 | 0 | 0.0 | |
| 24/07/2024 |
7
|
66,700 | 6.90 | 7 | 6.90 | 100 | 0 | 0.0 | |
| 23/07/2024 |
6.90
|
60,001 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 22/07/2024 |
7
|
93,386 | 7.10 | 7.20 | 6.90 | 1,200 | 0 | 0.0 | |
| 19/07/2024 |
7.20
|
156,005 | 7.20 | 7.30 | 7 | 11,000 | 0 | 0.1 | |
| 18/07/2024 |
7.20
|
115,116 | 7.20 | 7.30 | 7 | 19,000 | 0 | 0.1 | |
| 17/07/2024 |
7.10
|
217,990 | 7.40 | 7.40 | 7.10 | 15,800 | 0 | 0.1 | |
| 16/07/2024 |
7.40
|
71,586 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 15/07/2024 |
7.50
|
115,836 | 7.40 | 7.50 | 7.40 | 0 | 6,200 | -0.0 | |
| 12/07/2024 |
7.40
|
179,448 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 11/07/2024 |
7.40
|
126,911 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 10/07/2024 |
7.50
|
113,510 | 7.60 | 7.70 | 7.40 | 8,300 | 0 | 0.1 | |
| 09/07/2024 |
7.60
|
161,284 | 7.70 | 7.70 | 7.50 | 1,200 | 0 | 0.0 | |
| 08/07/2024 |
7.60
|
114,411 | 7.60 | 7.80 | 7.60 | 6,800 | 700 | 0.0 | |
| 05/07/2024 |
7.60
|
222,111 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 04/07/2024 |
7.70
|
82,132 | 7.70 | 7.70 | 7.60 | 1,045 | 0 | 0.0 | |
| 03/07/2024 |
7.70
|
66,710 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 | |
| 02/07/2024 |
7.70
|
233,260 | 7.80 | 7.80 | 7.60 | 11,100 | 0 | 0.1 | |
| 01/07/2024 |
7.80
|
90,328 | 7.80 | 8 | 7.60 | 0 | 3,800 | -0.0 | |
| 28/06/2024 |
7.80
|
68,272 | 8.10 | 8.10 | 7.80 | 10,900 | 0 | 0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.589042 (Volume + 9.59%, Ratio=0.10) | |||||||||
| 27/06/2024 |
8.10
|
68,128 | 8.50 | 8.50 | 8.10 | 900 | 1,000 | -0.0 | |
| 26/06/2024 |
8.12
|
264,559 | 8.12 | 8.12 | 7.85 | 4,900 | 100 | 0.0 | |
| 25/06/2024 |
8.21
|
121,552 | 8.21 | 8.30 | 7.94 | 2,800 | 2,700 | 0.0 | |
| 24/06/2024 |
8.21
|
87,204 | 8.12 | 8.30 | 8.03 | 3,100 | 2,200 | 0.0 | |
| 21/06/2024 |
8.12
|
79,503 | 8.12 | 8.12 | 7.94 | 7,100 | 500 | 0.1 | |
| 20/06/2024 |
8.03
|
128,323 | 8.12 | 8.12 | 7.85 | 700 | 0 | 0.0 | |
| 19/06/2024 |
8.03
|
68,843 | 8.03 | 8.12 | 7.94 | 2,000 | 0 | 0.0 | |
| 18/06/2024 |
8.03
|
96,215 | 7.94 | 8.30 | 7.85 | 56,500 | 0 | 0.5 | |
| 17/06/2024 |
7.85
|
74,805 | 8.21 | 8.21 | 7.85 | 100 | 400 | -0.0 | |
| 14/06/2024 |
8.03
|
174,601 | 8.21 | 8.21 | 7.94 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
8.21
|
98,587 | 8.30 | 8.30 | 8.03 | 100 | 0 | 0.0 | |
| 12/06/2024 |
8.21
|
93,202 | 8.21 | 8.30 | 8.12 | 600 | 0 | 0.0 | |
| 11/06/2024 |
8.21
|
54,001 | 8.30 | 8.30 | 8.12 | 1,000 | 200 | 0.0 | |
| 10/06/2024 |
8.30
|
52,800 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 | |
| 07/06/2024 |
8.21
|
17,720 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 06/06/2024 |
8.03
|
69,014 | 8.30 | 8.30 | 8.03 | 0 | 900 | -0.0 | |
| 05/06/2024 |
8.21
|
41,874 | 8.03 | 8.30 | 8.03 | 200 | 0 | 0.0 | |
| 04/06/2024 |
8.21
|
104,202 | 8.30 | 8.30 | 8.12 | 200 | 0 | 0.0 | |
| 03/06/2024 |
8.21
|
95,060 | 8.21 | 8.40 | 8.12 | 12,800 | 0 | 0.1 | |
| 31/05/2024 |
8.21
|
72,142 | 8.49 | 8.49 | 8.12 | 0 | 300 | -0.0 | |
| 30/05/2024 |
8.30
|
81,863 | 8.30 | 8.40 | 8.03 | 0 | 0 | 0 | |
| 29/05/2024 |
8.30
|
114,456 | 8.30 | 8.49 | 8.21 | 0 | 0 | 0 | |
| 28/05/2024 |
8.30
|
46,200 | 8.49 | 8.49 | 8.21 | 2,000 | 1,200 | 0.0 | |
| 27/05/2024 |
8.49
|
49,923 | 8.40 | 8.58 | 8.21 | 0 | 700 | -0.0 | |
| 24/05/2024 |
8.40
|
65,000 | 8.58 | 8.94 | 8.12 | 1,000 | 0 | 0.0 | |
| 23/05/2024 |
8.40
|
205,556 | 8.12 | 8.76 | 8.03 | 1,200 | 0 | 0.0 | |
| 22/05/2024 |
8.12
|
148,800 | 7.85 | 8.21 | 7.85 | 700 | 0 | 0.0 | |
| 21/05/2024 |
7.85
|
6,000 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 | |
| 20/05/2024 |
7.94
|
23,668 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 17/05/2024 |
7.85
|
10,190 | 7.85 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 16/05/2024 |
7.85
|
25,076 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 | |
| 15/05/2024 |
7.94
|
45,329 | 7.94 | 7.94 | 7.76 | 0 | 100 | -0.0 | |
| 14/05/2024 |
7.85
|
11,411 | 8.03 | 8.03 | 7.76 | 0 | 0 | 0 | |
| 13/05/2024 |
7.85
|
12,111 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 | |
| 10/05/2024 |
7.85
|
38,701 | 8.03 | 8.03 | 7.85 | 100 | 0 | 0.0 | |
| 09/05/2024 |
7.85
|
37,800 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
| 08/05/2024 |
7.94
|
19,554 | 7.94 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 07/05/2024 |
7.94
|
28,300 | 8.12 | 8.12 | 7.67 | 0 | 0 | 0 | |
| 06/05/2024 |
7.94
|
8,400 | 8.03 | 8.03 | 7.94 | 0 | 600 | -0.0 | |
| 03/05/2024 |
8.03
|
4,800 | 7.94 | 8.03 | 7.85 | 0 | 200 | -0.0 | |
| 02/05/2024 |
7.94
|
3,509 | 8.12 | 8.12 | 7.85 | 0 | 0 | 0 | |
| 26/04/2024 |
7.94
|
16,800 | 7.94 | 8.03 | 7.85 | 0 | 400 | -0.0 | |