| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -0.59% | 73,320,600 | -1,020,900 | -25.5 |
16.40
26.20
17
|
|
2 tháng
(2026-07-20) |
-0.69 | -3.97% | 205,073,100 | -1,385,900 | -33.0 |
16.40
26.20
17
|
|
3 tháng
(2026-06-22) |
-2.78 | -14.18% | 384,726,600 | -2,968,900 | -70.1 |
16.40
26.20
17
|
|
6 tháng
(2026-03-23) |
0.02 | 0.14% | 633,674,700 | -3,331,000 | -81.0 |
15.51
26.20
17
|
|
12 tháng
(2025-09-23) |
-6.70 | -28.51% | 1,251,689,200 | -37,291,300 | -1,014.9 |
12.45
27.02
17
|
|
24 tháng
(2024-09-30) |
-4.40 | -20.75% | 2,490,389,246 | -47,707,340 | -1,341.2 |
10.90
29.31
17
|
|
36 tháng
(2023-10-04) |
4.77 | 39.66% | 3,567,205,932 | -38,751,217 | -1,047.0 |
7.87
29.31
17
|
|
60 tháng
(2021-10-14) |
4.08 | 32.07% | 4,682,828,497 | -38,641,222 | -1,045.7 |
4.45
29.31
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/11/2022 |
5.25
|
1,153,018 | 4.90 | 5.30 | 4.95 | 800 | 0 | 0.0 | |
| 16/11/2022 |
4.90
|
2,297,986 | 4.45 | 4.90 | 4.01 | 8,000 | 0 | 0.1 | |
| 15/11/2022 |
4.45
|
1,734,802 | 4.95 | 4.95 | 4.45 | 10,000 | 1,000 | 0.1 | |
| 14/11/2022 |
4.95
|
1,882,875 | 5.15 | 5.30 | 4.65 | 1,000 | 200 | 0.0 | |
| 11/11/2022 |
5.15
|
1,173,630 | 5.30 | 5.69 | 4.80 | 12,300 | 4,200 | 0.1 | |
| 10/11/2022 |
5.30
|
1,600,433 | 5.84 | 5.84 | 5.30 | 8,500 | 2,100 | 0.1 | |
| 09/11/2022 |
5.84
|
597,508 | 5.84 | 6.09 | 5.30 | 100 | 0 | 0.0 | |
| 08/11/2022 |
5.84
|
756,875 | 5.54 | 5.84 | 5.15 | 600 | 0 | 0.0 | |
| 07/11/2022 |
5.54
|
1,507,991 | 6.14 | 6.24 | 5.54 | 6,600 | 0 | 0.1 | |
| 04/11/2022 |
6.14
|
1,055,181 | 6.53 | 6.53 | 5.89 | 13,200 | 0 | 0.2 | |
| 03/11/2022 |
6.53
|
895,183 | 6.63 | 6.73 | 6.38 | 2,000 | 18,006 | -0.2 | |
| 02/11/2022 |
6.63
|
720,620 | 6.73 | 6.83 | 6.09 | 1,400 | 0 | 0.0 | |
| 01/11/2022 |
6.73
|
1,022,594 | 6.58 | 6.98 | 6.68 | 6,800 | 100 | 0.1 | |
| 31/10/2022 |
6.58
|
1,207,491 | 6.38 | 6.68 | 6.14 | 2,000 | 0 | 0.0 | |
| 28/10/2022 |
6.38
|
1,065,658 | 6.34 | 6.68 | 6.34 | 2,000 | 0 | 0.0 | |
| 27/10/2022 |
6.34
|
1,475,877 | 5.79 | 6.34 | 5.25 | 0 | 5,700 | -0.1 | |
| 26/10/2022 |
5.79
|
627,559 | 5.99 | 6.19 | 5.39 | 500 | 0 | 0.0 | |
| 25/10/2022 |
5.99
|
1,475,427 | 5.99 | 6.43 | 5.49 | 0 | 2,300 | 0.0 | |
| 24/10/2022 |
5.99
|
2,025,717 | 6.63 | 6.83 | 5.99 | 15,200 | 900 | 0.2 | |
| 21/10/2022 |
6.63
|
2,221,007 | 7.33 | 7.33 | 6.63 | 4,800 | 0 | 0.1 | |
| 20/10/2022 |
7.33
|
452,251 | 7.47 | 7.47 | 7.33 | 200 | 6,100 | -0.1 | |
| 19/10/2022 |
7.47
|
773,954 | 7.33 | 7.52 | 7.33 | 0 | 200 | 0.0 | |
| 18/10/2022 |
7.33
|
958,996 | 7.37 | 7.67 | 7.33 | 1,000 | 2,700 | 0.0 | |
| 17/10/2022 |
7.37
|
688,984 | 7.42 | 7.42 | 7.18 | 5,900 | 4,100 | 0.0 | |
| 14/10/2022 |
7.42
|
1,718,381 | 7.23 | 7.77 | 7.28 | 500 | 17,000 | -0.3 | |
| 13/10/2022 |
7.23
|
1,060,659 | 7.37 | 7.47 | 7.13 | 5,800 | 0 | 0.1 | |
| 12/10/2022 |
7.37
|
1,181,595 | 7.13 | 7.67 | 6.43 | 500 | 0 | 0.0 | |
| 11/10/2022 |
7.13
|
1,563,898 | 7.92 | 8.02 | 7.13 | 19,600 | 0 | 0.3 | |
| 10/10/2022 |
7.92
|
1,222,569 | 7.47 | 8.02 | 6.93 | 6,500 | 100 | 0.1 | |
| 07/10/2022 |
7.47
|
2,565,897 | 7.92 | 8.17 | 7.18 | 60,000 | 40,100 | 0.3 | |
| 06/10/2022 |
7.92
|
1,612,741 | 8.36 | 8.46 | 7.87 | 0 | 30,600 | -0.5 | |
| 05/10/2022 |
8.36
|
1,424,447 | 7.82 | 8.51 | 7.87 | 21,000 | 0 | 0.3 | |
| 04/10/2022 |
7.82
|
1,800,629 | 7.82 | 8.22 | 7.82 | 500 | 0 | 0.0 | |
| 03/10/2022 |
7.82
|
1,678,862 | 8.66 | 8.66 | 7.82 | 6,800 | 2,300 | 0.1 | |
| 30/09/2022 |
8.66
|
2,740,474 | 8.32 | 8.66 | 7.87 | 31,100 | 1,200 | 0.5 | |
| 29/09/2022 |
8.32
|
1,441,489 | 8.41 | 8.76 | 8.32 | 10,000 | 0 | 0.2 | |
| 28/09/2022 |
8.41
|
2,174,853 | 8.27 | 8.66 | 8.12 | 10,000 | 2,600 | 0.1 | |
| 27/09/2022 |
8.27
|
739,609 | 8.12 | 8.36 | 7.97 | 100 | 0 | 0.0 | |
| 26/09/2022 |
8.12
|
1,639,628 | 8.51 | 8.51 | 7.77 | 16,200 | 0 | 0.3 | |
| 23/09/2022 |
8.51
|
925,959 | 8.76 | 8.81 | 8.41 | 1,300 | 0 | 0.0 | |
| 22/09/2022 |
8.76
|
1,386,323 | 8.36 | 8.81 | 7.57 | 0 | 0 | 0 | |
| 21/09/2022 |
8.36
|
608,220 | 8.41 | 8.46 | 8.17 | 0 | 0 | 0 | |
| 20/09/2022 |
8.41
|
1,435,759 | 7.92 | 8.46 | 7.87 | 1,000 | 0 | 0.0 | |
| 19/09/2022 |
7.92
|
1,711,174 | 8.51 | 8.56 | 7.82 | 61,200 | 0 | 1.0 | |
| 16/09/2022 |
8.51
|
893,384 | 9.01 | 9.01 | 8.51 | 1,000 | 25,000 | -0.4 | |
| 15/09/2022 |
9.01
|
685,827 | 9.06 | 9.21 | 8.91 | 1,000 | 0 | 0.0 | |
| 14/09/2022 |
9.06
|
1,645,348 | 8.86 | 9.11 | 8.41 | 25,000 | 0 | 0.5 | |
| 13/09/2022 |
8.86
|
702,226 | 8.81 | 8.91 | 8.71 | 56,100 | 0 | 1.0 | |
| 12/09/2022 |
8.81
|
621,902 | 8.91 | 9.16 | 8.81 | 0 | 300 | 0.0 | |
| 09/09/2022 |
8.91
|
1,464,272 | 8.81 | 9.16 | 7.97 | 51,000 | 0 | 0.9 | |
| 08/09/2022 |
8.81
|
1,688,572 | 9.16 | 9.35 | 8.27 | 0 | 0 | 0 | |
| 07/09/2022 |
9.16
|
1,718,720 | 9.55 | 9.65 | 9.16 | 300 | 0 | 0.0 | |
| 06/09/2022 |
9.55
|
1,297,462 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 | |
| 05/09/2022 |
9.50
|
855,475 | 9.60 | 9.75 | 9.40 | 100 | 0 | 0.0 | |
| 31/08/2022 |
9.60
|
969,981 | 9.55 | 9.70 | 9.35 | 0 | 0 | 0 | |
| 30/08/2022 |
9.55
|
1,320,426 | 9.65 | 9.95 | 9.55 | 90,000 | 0 | 1.8 | |
| 29/08/2022 |
9.65
|
2,889,208 | 9.80 | 9.80 | 9.16 | 5,000 | 0 | 0.1 | |
| 26/08/2022 |
9.80
|
2,192,530 | 10.10 | 10.15 | 9.70 | 5,200 | 0 | 0.1 | |
| 25/08/2022 |
10.10
|
1,856,381 | 10.10 | 10.29 | 10.05 | 500 | 5,000 | -0.1 | |
| 24/08/2022 |
10.10
|
1,795,351 | 10.20 | 10.29 | 9.21 | 5,100 | 0 | 0.1 | |
| 23/08/2022 |
10.20
|
3,747,774 | 9.65 | 10.20 | 9.31 | 0 | 0 | 0 | |
| 22/08/2022 |
9.65
|
1,735,111 | 9.90 | 10.00 | 9.60 | 200 | 2,000 | 0.0 | |
| 19/08/2022 |
9.90
|
1,554,129 | 10.05 | 10.20 | 9.80 | 0 | 0 | 0 | |
| 18/08/2022 |
10.05
|
1,930,915 | 9.85 | 10.15 | 9.70 | 0 | 4,500 | -0.1 | |
| 17/08/2022 |
9.85
|
2,004,122 | 10.00 | 10.10 | 9.80 | 4,000 | 100 | 0.1 | |
| 16/08/2022 |
10.00
|
1,248,024 | 10.10 | 10.15 | 9.90 | 1,000 | 1,100 | 0.0 | |
| 15/08/2022 |
10.10
|
1,602,573 | 10.15 | 10.49 | 10.05 | 3,300 | 0 | 0.1 | |
| 12/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 9/2 Giá: 10 (Volume + 22.22%, Ratio=0.22) | |||||||||
| 12/08/2022 |
10.15
|
2,323,349 | 9.27 | 10.15 | 9.40 | 500 | 0 | 0.0 | |
| 11/08/2022 |
9.26
|
3,825,817 | 9.38 | 9.61 | 9.15 | 2,000 | 1,000 | 0.0 | |
| 10/08/2022 |
9.38
|
2,390,619 | 9.53 | 9.57 | 9.38 | 6,100 | 0 | 0.2 | |
| 09/08/2022 |
9.53
|
1,963,424 | 9.53 | 9.64 | 9.38 | 0 | 4,100 | -0.1 | |
| 08/08/2022 |
9.53
|
2,466,170 | 9.49 | 9.68 | 9.45 | 2,500 | 0 | 0.1 | |
| 05/08/2022 |
9.49
|
3,165,666 | 8.96 | 9.49 | 8.89 | 3,100 | 200 | 0.1 | |
| 04/08/2022 |
8.96
|
1,930,553 | 9.07 | 9.23 | 8.85 | 0 | 200 | 0.0 | |
| 03/08/2022 |
9.07
|
2,100,550 | 8.85 | 9.11 | 8.66 | 0 | 4,000 | -0.1 | |
| 02/08/2022 |
8.85
|
1,920,330 | 9.00 | 9.07 | 8.73 | 700 | 700 | 0.0 | |
| 01/08/2022 |
9.00
|
2,379,522 | 8.47 | 9.11 | 8.43 | 600 | 1,000 | 0.0 | |
| 29/07/2022 |
8.47
|
1,525,734 | 8.43 | 8.70 | 8.35 | 0 | 0 | 0 | |
| 28/07/2022 |
8.43
|
1,914,562 | 8.16 | 8.96 | 8.20 | 3,000 | 0 | 0.1 | |
| 27/07/2022 |
8.16
|
1,872,227 | 7.90 | 8.24 | 7.75 | 0 | 1,000 | 0.0 | |
| 26/07/2022 |
7.90
|
848,484 | 7.97 | 8.13 | 7.82 | 0 | 0 | 0 | |
| 25/07/2022 |
7.97
|
1,557,962 | 7.71 | 8.13 | 7.56 | 0 | 500 | 0.0 | |
| 22/07/2022 |
7.71
|
1,617,275 | 7.90 | 8.09 | 7.71 | 1,500 | 0 | 0.0 | |
| 21/07/2022 |
7.90
|
1,059,004 | 8.09 | 8.16 | 7.86 | 700 | 0 | 0.0 | |
| 20/07/2022 |
8.09
|
2,241,574 | 7.63 | 8.28 | 7.67 | 4,500 | 500 | 0.1 | |
| 19/07/2022 |
7.63
|
2,341,757 | 7.37 | 7.71 | 7.21 | 0 | 0 | 0 | |
| 18/07/2022 |
7.37
|
1,273,568 | 7.37 | 7.59 | 7.33 | 0 | 0 | 0 | |
| 15/07/2022 |
7.37
|
1,200,768 | 7.59 | 7.78 | 7.37 | 0 | 500 | 0.0 | |
| 14/07/2022 |
7.59
|
2,398,000 | 6.91 | 7.59 | 6.80 | 0 | 0 | 0 | |
| 13/07/2022 |
6.91
|
856,378 | 6.99 | 7.14 | 6.83 | 100 | 0 | 0.0 | |
| 12/07/2022 |
6.99
|
746,803 | 6.80 | 6.99 | 6.72 | 0 | 0 | 0 | |
| 11/07/2022 |
6.80
|
1,069,313 | 6.99 | 7.14 | 6.64 | 3,900 | 0 | 0.1 | |
| 08/07/2022 |
6.99
|
1,148,534 | 6.61 | 7.06 | 6.61 | 0 | 0 | 0 | |
| 07/07/2022 |
6.61
|
722,551 | 6.53 | 6.68 | 6.38 | 0 | 2,100 | 0.0 | |
| 06/07/2022 |
6.53
|
1,044,898 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 | |
| 05/07/2022 |
6.91
|
1,146,303 | 7.06 | 7.14 | 6.83 | 106 | 0 | 0.0 | |
| 04/07/2022 |
7.06
|
1,444,533 | 6.72 | 7.18 | 6.72 | 0 | 0 | 0 | |
| 01/07/2022 |
6.72
|
1,215,472 | 6.30 | 6.91 | 6.11 | 0 | 0 | 0 | |
| 30/06/2022 |
6.30
|
1,509,306 | 6.68 | 7.06 | 6.30 | 0 | 0 | 0 | |
| 29/06/2022 |
6.68
|
1,098,399 | 6.64 | 6.91 | 6.57 | 0 | 0 | 0 | |