| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.65 | 2.38% | 274,512,000 | -105,098,669 | 370.0 |
21.80
28.45
21.80
|
|
2 tháng
(2026-08-10) |
1.05 | 3.90% | 456,372,700 | -99,434,969 | 523.0 |
21.80
28.45
21.80
|
|
3 tháng
(2026-07-10) |
1 | 3.70% | 688,633,500 | -96,343,769 | 615.9 |
21.80
28.45
21.80
|
|
6 tháng
(2026-04-13) |
2.10 | 8.11% | 1,370,002,800 | -114,845,469 | 160.8 |
21.80
28.45
21.80
|
|
12 tháng
(2025-10-13) |
1.88 | 7.20% | 3,655,703,900 | -227,573,269 | -2,909.2 |
21.80
29.70
21.80
|
|
24 tháng
(2024-10-18) |
10 | 55.56% | 6,803,242,100 | -231,923,593 | -3,703.9 |
14.56
29.70
21.80
|
|
36 tháng
(2023-10-24) |
16.76 | 149.16% | 8,624,982,400 | -350,791,348 | -6,669.6 |
10.89
29.70
21.80
|
|
60 tháng
(2021-11-03) |
16.51 | 143.59% | 10,373,556,000 | -297,912,244 | -5,631.8 |
7.40
29.70
21.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/01/2022 |
10.51
|
6,809,800 | 10.53 | 10.73 | 10.48 | 1,033,800 | 316,000 | 22.6 | |
| 31/12/2021 |
10.43
|
7,209,800 | 10.35 | 10.78 | 10.21 | 75,800 | 284,600 | -6.6 | |
| 30/12/2021 |
10.35
|
3,794,800 | 10.35 | 10.53 | 10.28 | 304,900 | 37,400 | 8.2 | |
| 29/12/2021 |
10.35
|
6,732,400 | 10.31 | 10.62 | 10.31 | 705,200 | 595,000 | 3.5 | |
| 28/12/2021 |
10.31
|
8,552,300 | 9.74 | 10.40 | 9.69 | 1,359,100 | 567,400 | 23.1 | |
| 27/12/2021 |
9.72
|
4,551,200 | 9.92 | 9.99 | 9.70 | 172,800 | 145,400 | 0.8 | |
| 24/12/2021 |
9.70
|
3,390,900 | 9.28 | 9.70 | 9.20 | 0 | 0 | 0 | |
| 23/12/2021 |
9.08
|
7,168,600 | 9.47 | 9.58 | 8.99 | 597,900 | 146,500 | 12.3 | |
| 22/12/2021 |
9.43
|
10,243,600 | 10.04 | 10.04 | 9.40 | 671,000 | 284,200 | 10.9 | |
| 21/12/2021 |
9.94
|
3,182,800 | 10.01 | 10.07 | 9.91 | 728,300 | 10,300 | 21.2 | |
| 20/12/2021 |
10.01
|
4,979,300 | 9.97 | 10.14 | 9.84 | 1,792,400 | 99,500 | 50.4 | |
| 17/12/2021 |
9.97
|
5,496,100 | 10.11 | 10.21 | 9.94 | 1,003,800 | 2,603,800 | -47.2 | |
| 16/12/2021 |
10.04
|
3,467,900 | 10.28 | 10.31 | 9.97 | 366,700 | 621,300 | -7.6 | |
| 15/12/2021 |
10.16
|
4,567,700 | 9.97 | 10.43 | 9.89 | 360,700 | 531,700 | -5.2 | |
| 14/12/2021 |
10.01
|
4,900,600 | 10.14 | 10.31 | 10.01 | 83,800 | 578,400 | -14.7 | |
| 13/12/2021 |
10.16
|
6,201,300 | 10.38 | 10.50 | 10.14 | 365,900 | 823,200 | -13.8 | |
| 10/12/2021 |
10.38
|
4,162,000 | 10.35 | 10.62 | 10.33 | 90,800 | 341,300 | -7.7 | |
| 09/12/2021 |
10.40
|
3,420,900 | 10.07 | 10.45 | 10.07 | 280,200 | 107,700 | 5.3 | |
| 08/12/2021 |
10.24
|
6,574,700 | 10.21 | 10.55 | 10.02 | 470,700 | 598,800 | -3.8 | |
| 07/12/2021 |
10.14
|
4,231,300 | 9.94 | 10.29 | 9.82 | 918,200 | 231,000 | 20.4 | |
| 06/12/2021 |
9.84
|
9,007,300 | 10.41 | 10.55 | 9.75 | 598,800 | 2,149,000 | -46.7 | |
| 03/12/2021 |
10.48
|
9,937,000 | 10.78 | 10.90 | 10.48 | 264,200 | 1,217,600 | -30.3 | |
| 02/12/2021 |
10.65
|
6,081,500 | 10.95 | 10.99 | 10.65 | 201,000 | 518,200 | -10.1 | |
| 01/12/2021 |
10.82
|
6,340,200 | 10.35 | 10.82 | 10.33 | 587,500 | 315,500 | 8.4 | |
| 30/11/2021 |
10.31
|
8,085,900 | 10.92 | 10.92 | 10.31 | 207,300 | 1,891,240 | -52.1 | |
| 29/11/2021 |
10.65
|
11,772,200 | 10.48 | 10.97 | 10.28 | 0 | 0 | 0 | |
| 26/11/2021 |
10.60
|
7,905,600 | 11.09 | 11.22 | 10.60 | 299,500 | 2,489,300 | -70.3 | |
| 25/11/2021 |
10.99
|
8,648,900 | 11.29 | 11.33 | 10.99 | 289,700 | 959,500 | -21.9 | |
| 24/11/2021 |
11.33
|
11,827,300 | 10.78 | 11.48 | 10.77 | 1,459,300 | 2,209,200 | -25.0 | |
| 23/11/2021 |
10.75
|
5,900,600 | 10.92 | 10.92 | 10.62 | 934,900 | 290,000 | 20.5 | |
| 22/11/2021 |
10.92
|
13,191,900 | 10.41 | 10.92 | 10.41 | 1,944,300 | 848,900 | 35.1 | |
| 19/11/2021 |
10.21
|
20,848,700 | 9.69 | 10.21 | 9.67 | 623,100 | 2,348,600 | -51.6 | |
| 18/11/2021 |
9.55
|
7,022,000 | 9.43 | 9.80 | 9.43 | 1,260,000 | 1,060,000 | 5.7 | |
| 17/11/2021 |
9.40
|
4,405,400 | 9.47 | 9.47 | 9.26 | 378,600 | 2,152,300 | -49.0 | |
| 16/11/2021 |
9.43
|
6,752,700 | 9.79 | 9.87 | 9.43 | 398,700 | 3,267,500 | -81.5 | |
| 15/11/2021 |
9.75
|
8,997,600 | 9.60 | 9.96 | 9.53 | 3,191,800 | 1,385,300 | 52.5 | |
| 12/11/2021 |
9.47
|
4,222,900 | 9.36 | 9.52 | 9.28 | 774,500 | 34,900 | 20.4 | |
| 11/11/2021 |
9.36
|
5,559,400 | 9.47 | 9.50 | 9.20 | 845,100 | 1,529,500 | -18.8 | |
| 10/11/2021 |
9.47
|
4,761,000 | 9.40 | 9.57 | 9.38 | 0 | 0 | 0 | |
| 09/11/2021 |
9.36
|
7,774,000 | 9.20 | 9.43 | 9.20 | 2,529,600 | 511,900 | 55.8 | |
| 08/11/2021 |
9.13
|
5,282,700 | 9.06 | 9.20 | 8.94 | 882,400 | 128,000 | 20.2 | |
| 05/11/2021 |
9.03
|
3,229,100 | 9.14 | 9.16 | 8.96 | 116,100 | 155,200 | -1.1 | |
| 04/11/2021 |
9.14
|
5,169,100 | 9.25 | 9.26 | 9.11 | 0 | 0 | 0 | |
| 03/11/2021 |
9.20
|
12,652,600 | 8.67 | 9.25 | 8.65 | 0 | 0 | 0 | |
| 02/11/2021 |
8.65
|
4,944,500 | 8.55 | 8.65 | 8.55 | 952,900 | 2,378,700 | -36.3 | |
| 01/11/2021 |
8.55
|
3,126,200 | 8.60 | 8.62 | 8.54 | 390,700 | 1,167,900 | -19.7 | |
| 29/10/2021 |
8.54
|
2,942,400 | 8.64 | 8.64 | 8.54 | 883,200 | 1,233,000 | -8.8 | |
| 28/10/2021 |
8.64
|
4,112,200 | 8.59 | 8.65 | 8.54 | 2,062,100 | 1,469,400 | 15.1 | |
| 27/10/2021 |
8.52
|
3,190,200 | 8.35 | 8.62 | 8.32 | 596,100 | 1,189,400 | -14.8 | |
| 26/10/2021 |
8.35
|
2,018,200 | 8.30 | 8.35 | 8.22 | 187,600 | 1,198,400 | -24.7 | |
| 25/10/2021 |
8.28
|
2,215,300 | 8.42 | 8.42 | 8.27 | 360,200 | 872,000 | -12.6 | |
| 22/10/2021 |
8.30
|
2,476,900 | 8.45 | 8.49 | 8.30 | 52,300 | 1,324,400 | -31.4 | |
| 21/10/2021 |
8.32
|
2,785,600 | 8.49 | 8.55 | 8.32 | 857,700 | 797,000 | 1.5 | |
| 20/10/2021 |
8.47
|
2,493,600 | 8.59 | 8.69 | 8.47 | 93,200 | 722,100 | -16.0 | |
| 19/10/2021 |
8.60
|
2,329,900 | 8.72 | 8.74 | 8.55 | 758,700 | 934,800 | -4.5 | |
| 18/10/2021 |
8.69
|
3,820,900 | 8.69 | 8.74 | 8.64 | 864,400 | 141,700 | 18.6 | |
| 15/10/2021 |
8.67
|
2,792,100 | 8.77 | 8.79 | 8.65 | 98,600 | 364,100 | -6.8 | |
| 14/10/2021 |
8.77
|
2,589,000 | 8.65 | 8.82 | 8.59 | 554,000 | 384,300 | 4.5 | |
| 13/10/2021 |
8.69
|
2,856,800 | 8.69 | 8.82 | 8.64 | 145,400 | 636,900 | -12.6 | |
| 12/10/2021 |
8.64
|
1,745,400 | 8.67 | 8.71 | 8.57 | 371,800 | 527,700 | -4.0 | |
| 11/10/2021 |
8.67
|
2,705,000 | 8.28 | 8.69 | 8.28 | 522,200 | 314,300 | 5.5 | |
| 08/10/2021 |
8.23
|
1,393,200 | 8.18 | 8.23 | 8.13 | 109,000 | 581,200 | -11.4 | |
| 07/10/2021 |
8.15
|
1,458,700 | 8.25 | 8.25 | 8.13 | 270,500 | 683,400 | -10.0 | |
| 06/10/2021 |
8.20
|
1,221,300 | 8.35 | 8.37 | 8.18 | 64,800 | 399,600 | -8.1 | |
| 05/10/2021 |
8.28
|
1,150,700 | 8.16 | 8.32 | 8.11 | 149,400 | 369,700 | -5.3 | |
| 04/10/2021 |
8.15
|
1,978,700 | 8.35 | 8.42 | 8.13 | 630,500 | 1,479,900 | -20.5 | |
| 01/10/2021 |
8.40
|
2,094,800 | 8.57 | 8.60 | 8.38 | 1,021,650 | 1,795,150 | -19.4 | |
| 30/09/2021 |
8.59
|
2,452,100 | 8.54 | 8.62 | 8.52 | 326,300 | 1,892,800 | -39.6 | |
| 29/09/2021 |
8.59
|
2,055,500 | 8.62 | 8.67 | 8.52 | 93,200 | 1,140,000 | -26.5 | |
| 28/09/2021 |
8.60
|
3,032,800 | 8.62 | 8.65 | 8.54 | 92,500 | 2,427,900 | -59.2 | |
| 27/09/2021 |
8.62
|
2,164,500 | 8.65 | 8.77 | 8.62 | 1,008,500 | 274,800 | 18.9 | |
| 24/09/2021 |
8.62
|
1,608,800 | 8.60 | 8.67 | 8.55 | 73,400 | 643,900 | -14.5 | |
| 23/09/2021 |
8.59
|
1,697,000 | 8.62 | 8.67 | 8.52 | 189,200 | 463,800 | -7.0 | |
| 22/09/2021 |
8.60
|
1,509,200 | 8.64 | 8.64 | 8.49 | 189,300 | 362,300 | -4.4 | |
| 21/09/2021 |
8.64
|
1,870,000 | 8.67 | 8.67 | 8.55 | 62,600 | 28,400 | 0.9 | |
| 20/09/2021 |
8.69
|
1,862,600 | 8.72 | 8.79 | 8.69 | 128,600 | 307,700 | -4.7 | |
| 17/09/2021 |
8.60
|
2,214,400 | 8.52 | 8.60 | 8.52 | 1,210,200 | 2,098,600 | -22.6 | |
| 16/09/2021 |
8.49
|
1,698,800 | 8.45 | 8.52 | 8.38 | 324,400 | 861,700 | -13.4 | |
| 15/09/2021 |
8.37
|
1,936,900 | 8.38 | 8.45 | 8.35 | 261,300 | 1,080,600 | -20.4 | |
| 14/09/2021 |
8.38
|
2,116,200 | 8.49 | 8.60 | 8.38 | 140,300 | 1,299,100 | -29.0 | |
| 13/09/2021 |
8.52
|
2,737,500 | 8.77 | 8.77 | 8.52 | 658,300 | 1,331,700 | -17.1 | |
| 10/09/2021 |
8.76
|
2,605,000 | 8.89 | 8.93 | 8.76 | 55,600 | 1,449,800 | -36.3 | |
| 09/09/2021 |
8.93
|
1,965,900 | 8.99 | 9.04 | 8.82 | 314,100 | 785,200 | -12.4 | |
| 08/09/2021 |
9.04
|
2,319,700 | 9.13 | 9.13 | 8.99 | 1,773,700 | 321,600 | 38.9 | |
| 07/09/2021 |
9.03
|
1,952,300 | 8.99 | 9.03 | 8.91 | 465,100 | 383,600 | 2.2 | |
| 06/09/2021 |
8.91
|
2,910,800 | 8.69 | 8.99 | 8.67 | 1,598,200 | 462,600 | 29.8 | |
| 01/09/2021 |
8.67
|
3,120,000 | 8.76 | 8.89 | 8.65 | 965,200 | 2,015,300 | -27.0 | |
| 31/08/2021 |
8.77
|
1,949,100 | 9.03 | 9.04 | 8.77 | 174,400 | 768,900 | -15.5 | |
| 30/08/2021 |
9.03
|
2,054,800 | 8.99 | 9.04 | 8.94 | 886,122 | 786,522 | 2.7 | |
| 27/08/2021 |
8.96
|
2,571,400 | 9.03 | 9.06 | 8.69 | 484,300 | 456,200 | 0.7 | |
| 26/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 26/08/2021 |
9.08
|
2,801,300 | 9.21 | 9.43 | 9.08 | 722,800 | 434,900 | 8.1 | |
| 25/08/2021 |
9.14
|
3,519,700 | 9.20 | 9.20 | 9.10 | 1,165,700 | 227,100 | 31.8 | |
| 24/08/2021 |
9.11
|
2,542,400 | 9.09 | 9.24 | 8.99 | 422,700 | 838,200 | -13.9 | |
| 23/08/2021 |
9.09
|
2,670,700 | 9.28 | 9.28 | 9.03 | 81,800 | 590,000 | -17.3 | |
| 20/08/2021 |
9.33
|
3,131,500 | 9.49 | 9.66 | 9.20 | 213,500 | 317,200 | -3.6 | |
| 19/08/2021 |
9.74
|
2,429,400 | 9.63 | 9.74 | 9.51 | 78,800 | 425,300 | -12.3 | |
| 18/08/2021 |
9.63
|
1,655,200 | 9.67 | 9.72 | 9.60 | 210,300 | 222,700 | -0.4 | |
| 17/08/2021 |
9.67
|
2,284,000 | 9.72 | 9.87 | 9.60 | 237,800 | 377,600 | -5.0 | |
| 16/08/2021 |
9.67
|
3,287,100 | 9.40 | 9.67 | 9.36 | 1,242,900 | 841,300 | 14.0 | |
| 13/08/2021 |
9.40
|
2,666,100 | 9.47 | 9.56 | 9.26 | 346,300 | 653,600 | -9.4 | |