| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.40 | -6.78% | 967,000 | -25,000 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2026-05-29) |
-0.70 | -11.29% | 2,125,400 | -43,100 | 0 |
5.50
6.20
5.60
|
|
3 tháng
(2026-04-29) |
-0.90 | -14.06% | 3,673,000 | -46,700 | 0 |
5.50
6.50
5.60
|
|
6 tháng
(2026-01-29) |
-1.70 | -23.61% | 15,434,300 | -50,400 | -0.6 |
5.50
9.30
5.60
|
|
12 tháng
(2025-08-04) |
-1.30 | -19.12% | 27,201,800 | 35,700 | -0.1 |
5.50
9.30
5.60
|
|
24 tháng
(2024-08-07) |
-1.40 | -20.29% | 44,260,394 | -102,870 | -1.3 |
5.50
9.30
5.60
|
|
36 tháng
(2023-08-14) |
-4.36 | -44.19% | 62,864,325 | 575,375 | 5.2 |
5.50
9.86
5.60
|
|
60 tháng
(2021-08-23) |
-1.84 | -25.06% | 256,851,399 | 1,743,670 | 16.0 |
4.87
16.58
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 25/04/2024 |
8.03
|
10,000 | 8.12 | 8.12 | 7.85 | 1,000 | 300 | 0.0 | |
| 24/04/2024 |
8.12
|
21,000 | 8.12 | 8.12 | 7.85 | 300 | 800 | -0.0 | |
| 23/04/2024 |
8.03
|
12,802 | 8.21 | 8.21 | 7.85 | 0 | 900 | -0.0 | |
| 22/04/2024 |
7.85
|
15,330 | 7.67 | 7.94 | 7.67 | 1,200 | 0 | 0.0 | |
| 19/04/2024 |
7.67
|
42,525 | 7.57 | 7.85 | 7.30 | 3,900 | 0 | 0.0 | |
| 17/04/2024 |
7.57
|
125,001 | 7.85 | 8.03 | 7.57 | 1,900 | 300 | 0.0 | |
| 16/04/2024 |
7.76
|
124,400 | 7.76 | 8.03 | 7.76 | 0 | 0 | 0 | |
| 15/04/2024 |
7.76
|
60,900 | 8.30 | 8.40 | 7.76 | 0 | 700 | -0.0 | |
| 12/04/2024 |
8.21
|
24,510 | 8.30 | 8.40 | 8.21 | 0 | 600 | -0.0 | |
| 11/04/2024 |
8.30
|
55,001 | 8.30 | 8.40 | 8.21 | 0 | 500 | -0.0 | |
| 10/04/2024 |
8.30
|
78,000 | 8.67 | 8.67 | 8.30 | 700 | 300 | 0.0 | |
| 09/04/2024 |
8.58
|
43,210 | 8.49 | 8.67 | 8.40 | 0 | 0 | 0 | |
| 08/04/2024 |
8.49
|
46,702 | 8.40 | 8.76 | 8.40 | 1,100 | 0 | 0.0 | |
| 05/04/2024 |
8.40
|
73,002 | 8.76 | 8.76 | 8.40 | 2,900 | 1,700 | 0.0 | |
| 04/04/2024 |
8.67
|
55,502 | 8.67 | 8.85 | 8.58 | 0 | 200 | -0.0 | |
| 03/04/2024 |
8.67
|
345,528 | 8.21 | 8.85 | 8.21 | 11,500 | 0 | 0.1 | |
| 02/04/2024 |
8.21
|
94,414 | 8.30 | 8.40 | 8.12 | 21,700 | 0 | 0.2 | |
| 01/04/2024 |
8.21
|
56,210 | 8.21 | 8.21 | 8.12 | 400 | 0 | 0.0 | |
| 29/03/2024 |
8.12
|
7,300 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 28/03/2024 |
8.21
|
34,701 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 27/03/2024 |
8.21
|
75,100 | 8.12 | 8.30 | 8.12 | 20,000 | 0 | 0.2 | |
| 26/03/2024 |
8.12
|
13,200 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 25/03/2024 |
8.12
|
6,402 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 22/03/2024 |
8.21
|
20,200 | 8.40 | 8.40 | 8.12 | 0 | 200 | -0.0 | |
| 21/03/2024 |
8.30
|
25,006 | 8.30 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 20/03/2024 |
8.30
|
10,400 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 19/03/2024 |
8.30
|
7,100 | 8.12 | 8.30 | 8.12 | 0 | 100 | -0.0 | |
| 18/03/2024 |
8.21
|
16,801 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 | |
| 15/03/2024 |
8.30
|
49,200 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 | |
| 14/03/2024 |
8.30
|
15,700 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 13/03/2024 |
8.21
|
13,300 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 12/03/2024 |
8.21
|
12,900 | 8.21 | 8.21 | 8.12 | 2,000 | 0 | 0.0 | |
| 11/03/2024 |
8.12
|
25,710 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 08/03/2024 |
8.21
|
21,300 | 8.21 | 8.30 | 8.21 | 0 | 0 | 0 | |
| 07/03/2024 |
8.30
|
17,501 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 | |
| 06/03/2024 |
8.40
|
99,455 | 8.21 | 8.58 | 8.12 | 56,000 | 0 | 0.5 | |
| 05/03/2024 |
8.21
|
34,305 | 8.21 | 8.21 | 8.12 | 0 | 16,200 | -0.1 | |
| 04/03/2024 |
8.21
|
31,801 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 | |
| 01/03/2024 |
8.21
|
39,700 | 8.21 | 8.30 | 8.21 | 0 | 9,800 | -0.1 | |