| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
0.50 | 7.94% | 2,000,900 | 0 | 0 |
6.30
7
6.80
|
|
2 tháng
(2026-09-03) |
0 | 0% | 4,135,700 | 0 | 0 |
5.80
7
6.80
|
|
3 tháng
(2026-08-04) |
-0.01 | -0.08% | 5,457,500 | -1,200 | 0.0 |
5.80
7.10
6.80
|
|
6 tháng
(2026-05-06) |
-1.52 | -18.25% | 10,004,200 | -1,800 | 0.0 |
5.80
8.32
6.80
|
|
12 tháng
(2025-11-07) |
-1.52 | -18.25% | 29,661,300 | -33,100 | -0.3 |
5.80
8.60
6.80
|
|
24 tháng
(2024-11-12) |
-2.36 | -25.74% | 181,793,773 | -350,603 | -4.5 |
5.80
15.97
6.80
|
|
36 tháng
(2023-11-20) |
-0.98 | -12.59% | 241,445,419 | -127,502 | -2.2 |
5.80
15.97
6.80
|
|
60 tháng
(2021-11-29) |
-1.27 | -15.69% | 363,677,269 | -221,684 | -3.5 |
5.36
15.97
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/12/2021 |
8.55
|
73,383 | 8.43 | 8.55 | 8.31 | 0 | 5,000 | -0.1 | |
| 29/12/2021 |
8.37
|
97,319 | 8.00 | 8.37 | 8.00 | 0 | 500 | 0.0 | |
| 28/12/2021 |
7.94
|
103,825 | 8.07 | 8.19 | 7.70 | 0 | 0 | 0 | |
| 27/12/2021 |
7.70
|
54,287 | 8.00 | 8.43 | 7.70 | 500 | 5,500 | -0.1 | |
| 24/12/2021 |
8.00
|
88,310 | 7.94 | 8.13 | 7.94 | 0 | 2,200 | 0.0 | |
| 23/12/2021 |
7.94
|
126,832 | 7.82 | 8.00 | 7.58 | 0 | 0 | 0 | |
| 22/12/2021 |
7.82
|
97,094 | 7.94 | 8.07 | 7.64 | 0 | 0 | 0 | |
| 21/12/2021 |
7.88
|
49,661 | 7.94 | 8.13 | 7.88 | 0 | 700 | 0.0 | |
| 20/12/2021 |
7.94
|
36,111 | 8.31 | 8.31 | 7.94 | 0 | 0 | 0 | |
| 17/12/2021 |
8.31
|
60,590 | 8.25 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 16/12/2021 |
8.25
|
56,895 | 8.25 | 8.37 | 8.19 | 0 | 0 | 0 | |
| 15/12/2021 |
8.25
|
93,735 | 8.25 | 8.49 | 8.25 | 500 | 700 | 0.0 | |
| 14/12/2021 |
8.25
|
67,726 | 8.19 | 8.43 | 8.19 | 0 | 500 | 0.0 | |
| 13/12/2021 |
8.19
|
102,590 | 8.31 | 8.43 | 8.19 | 0 | 0 | 0 | |
| 10/12/2021 |
8.31
|
171,796 | 8.31 | 8.68 | 8.31 | 0 | 6 | 0.0 | |
| 09/12/2021 |
8.31
|
129,309 | 8.19 | 8.43 | 8.13 | 0 | 0 | 0 | |
| 08/12/2021 |
8.13
|
134,112 | 7.94 | 8.43 | 7.94 | 0 | 1,000 | 0.0 | |
| 07/12/2021 |
7.94
|
123,960 | 7.45 | 8.19 | 7.45 | 0 | 2,100 | 0.0 | |
| 06/12/2021 |
7.76
|
86,911 | 7.94 | 8.25 | 7.64 | 0 | 200 | 0.0 | |
| 03/12/2021 |
8.00
|
135,622 | 8.13 | 8.31 | 8.00 | 0 | 0 | 0 | |
| 02/12/2021 |
8.19
|
82,281 | 8.07 | 8.31 | 8.07 | 0 | 100 | 0.0 | |
| 01/12/2021 |
8.13
|
142,260 | 8.86 | 8.86 | 8.07 | 0 | 0 | 0 | |
| 30/11/2021 |
8.19
|
279,850 | 8.07 | 8.43 | 7.94 | 0 | 67,400 | -0.9 | |
| 29/11/2021 |
8.07
|
241,725 | 7.39 | 8.13 | 7.39 | 0 | 0 | 0 | |
| 26/11/2021 |
7.39
|
97,851 | 8.19 | 8.31 | 7.39 | 0 | 0 | 0 | |
| 25/11/2021 |
8.19
|
139,510 | 7.94 | 8.37 | 7.82 | 0 | 0 | 0 | |
| 24/11/2021 |
7.76
|
178,567 | 7.58 | 8.19 | 7.58 | 0 | 80,250 | -1.1 | |
| 23/11/2021 |
7.58
|
66,380 | 7.45 | 7.58 | 7.27 | 0 | 2,000 | 0.0 | |
| 22/11/2021 |
7.45
|
86,450 | 7.58 | 7.64 | 7.39 | 0 | 0 | 0 | |
| 19/11/2021 |
7.45
|
191,411 | 7.39 | 7.70 | 7.39 | 0 | 11,000 | -0.1 | |
| 18/11/2021 |
7.39
|
126,326 | 7.45 | 7.64 | 7.27 | 0 | 29,100 | -0.4 | |
| 17/11/2021 |
7.45
|
88,370 | 7.39 | 7.45 | 7.21 | 0 | 0 | 0 | |
| 16/11/2021 |
7.39
|
49,940 | 7.21 | 7.52 | 7.21 | 0 | 700 | 0.0 | |
| 15/11/2021 |
7.27
|
71,798 | 7.33 | 7.52 | 7.21 | 0 | 1,800 | 0.0 | |
| 12/11/2021 |
7.27
|
54,400 | 7.33 | 7.39 | 7.21 | 0 | 1,100 | 0.0 | |
| 11/11/2021 |
7.33
|
134,693 | 7.27 | 7.33 | 6.97 | 0 | 0 | 0 | |
| 10/11/2021 |
7.33
|
68,017 | 6.90 | 7.45 | 6.90 | 0 | 19,400 | -0.2 | |
| 09/11/2021 |
6.90
|
87,835 | 7.03 | 7.09 | 6.90 | 0 | 0 | 0 | |
| 08/11/2021 |
6.97
|
605,639 | 6.35 | 6.97 | 6.35 | 0 | 200 | 0.0 | |
| 05/11/2021 |
6.35
|
77,851 | 6.23 | 6.35 | 6.17 | 100 | 0 | 0.0 | |
| 04/11/2021 |
6.23
|
74,400 | 6.17 | 6.29 | 6.11 | 0 | 0 | 0 | |
| 03/11/2021 |
6.17
|
119,170 | 6.17 | 6.29 | 6.11 | 0 | 0 | 0 | |
| 02/11/2021 |
6.17
|
59,834 | 6.23 | 6.42 | 6.17 | 0 | 0 | 0 | |
| 01/11/2021 |
6.23
|
122,225 | 6.35 | 6.35 | 5.99 | 5,000 | 600 | 0.0 | |
| 29/10/2021 |
6.35
|
48,917 | 6.29 | 6.42 | 6.05 | 0 | 400 | 0.0 | |
| 28/10/2021 |
6.29
|
64,896 | 6.17 | 6.48 | 6.11 | 0 | 0 | 0 | |
| 27/10/2021 |
6.23
|
326,401 | 5.68 | 6.23 | 5.68 | 0 | 0 | 0 | |
| 26/10/2021 |
5.68
|
53,447 | 5.74 | 5.74 | 5.62 | 0 | 3,200 | 0.0 | |
| 25/10/2021 |
5.56
|
141,938 | 5.74 | 5.74 | 5.56 | 0 | 3,300 | 0.0 | |
| 22/10/2021 |
5.68
|
62,014 | 5.68 | 5.80 | 5.68 | 0 | 7,600 | -0.1 | |
| 21/10/2021 |
5.74
|
44,800 | 5.62 | 5.80 | 5.50 | 0 | 6,100 | -0.1 | |
| 20/10/2021 |
5.68
|
39,306 | 5.80 | 5.80 | 5.68 | 0 | 5,000 | 0.0 | |
| 19/10/2021 |
5.74
|
8,650 | 5.80 | 5.80 | 5.74 | 0 | 2,100 | 0.0 | |
| 18/10/2021 |
5.80
|
31,260 | 5.68 | 5.80 | 5.68 | 0 | 0 | 0 | |
| 15/10/2021 |
5.68
|
5,900 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 14/10/2021 |
5.74
|
95,769 | 5.62 | 5.80 | 5.62 | 0 | 0 | 0 | |
| 13/10/2021 |
5.68
|
10,432 | 5.68 | 5.80 | 5.62 | 0 | 3,000 | 0.0 | |
| 12/10/2021 |
5.74
|
19,854 | 5.74 | 5.74 | 5.62 | 0 | 7,000 | -0.1 | |
| 11/10/2021 |
5.80
|
14,164 | 5.99 | 5.99 | 5.68 | 0 | 0 | 0 | |
| 08/10/2021 |
5.80
|
109,754 | 5.56 | 5.93 | 5.50 | 0 | 3,000 | 0.0 | |
| 07/10/2021 |
5.56
|
152,964 | 5.68 | 5.80 | 5.56 | 0 | 0 | 0 | |
| 06/10/2021 |
5.87
|
164,589 | 5.44 | 5.93 | 5.38 | 4,400 | 0 | 0.0 | |
| 05/10/2021 |
5.44
|
38,810 | 5.38 | 5.44 | 5.38 | 0 | 0 | 0 | |
| 04/10/2021 |
5.38
|
68,310 | 5.38 | 5.38 | 5.19 | 0 | 4,000 | 0.0 | |
| 01/10/2021 |
5.38
|
29,510 | 5.38 | 5.50 | 5.38 | 100 | 0 | 0.0 | |
| 30/09/2021 |
5.50
|
47,111 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 29/09/2021 |
5.50
|
29,357 | 5.44 | 5.50 | 5.38 | 0 | 1,200 | 0.0 | |
| 28/09/2021 |
5.50
|
195,075 | 5.19 | 5.50 | 5.13 | 12,000 | 0 | 0.1 | |
| 27/09/2021 |
5.38
|
312,081 | 5.50 | 5.56 | 5.07 | 100 | 23,000 | -0.2 | |
| 24/09/2021 |
5.56
|
177,725 | 5.62 | 5.87 | 5.44 | 0 | 10,000 | -0.1 | |
| 23/09/2021 |
5.56
|
456,665 | 5.80 | 6.05 | 5.56 | 31,700 | 0 | 0.3 | |
| 22/09/2021 |
5.50
|
464,483 | 5.01 | 5.50 | 5.01 | 5,000 | 500 | 0.0 | |
| 21/09/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 21/09/2021 |
5.01
|
180,025 | 4.95 | 5.01 | 4.77 | 0 | 1,500 | 0.0 | |
| 20/09/2021 |
4.95
|
356,031 | 4.77 | 5.18 | 4.77 | 20,000 | 0 | 0.2 | |
| 17/09/2021 |
4.83
|
61,600 | 4.89 | 4.89 | 4.77 | 200 | 0 | 0.0 | |
| 16/09/2021 |
4.83
|
378,596 | 5.00 | 5.41 | 4.83 | 13,200 | 0 | 0.1 | |
| 15/09/2021 |
4.95
|
565,263 | 4.60 | 4.95 | 4.60 | 0 | 0 | 0 | |
| 14/09/2021 |
4.54
|
234,905 | 4.54 | 4.60 | 4.42 | 0 | 0 | 0 | |
| 13/09/2021 |
4.60
|
177,572 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 | |
| 10/09/2021 |
4.66
|
72,845 | 4.71 | 4.77 | 4.60 | 0 | 0 | 0 | |
| 09/09/2021 |
4.77
|
123,981 | 4.83 | 4.83 | 4.60 | 1,000 | 0 | 0.0 | |
| 08/09/2021 |
4.60
|
447,970 | 4.25 | 4.60 | 4.25 | 0 | 0 | 0 | |
| 07/09/2021 |
4.19
|
17,073 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 06/09/2021 |
4.19
|
22,910 | 4.19 | 4.25 | 4.13 | 0 | 0 | 0 | |
| 01/09/2021 |
4.19
|
8,208 | 4.13 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 31/08/2021 |
4.13
|
5,377 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 30/08/2021 |
4.19
|
49,600 | 4.13 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 27/08/2021 |
4.07
|
2,670 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 | |
| 26/08/2021 |
4.07
|
18,600 | 3.96 | 4.07 | 3.96 | 0 | 0 | 0 | |
| 25/08/2021 |
4.07
|
16,000 | 3.96 | 4.31 | 3.96 | 0 | 0 | 0 | |
| 24/08/2021 |
4.02
|
6,706 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 23/08/2021 |
4.13
|
12,800 | 4.13 | 4.13 | 4.02 | 0 | 0 | 0 | |
| 19/08/2021 |
4.19
|
31,600 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 18/08/2021 |
4.19
|
13,800 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 17/08/2021 |
4.25
|
41,100 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 | |
| 16/08/2021 |
4.25
|
73,938 | 4.07 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 13/08/2021 |
4.31
|
54,600 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 | |
| 12/08/2021 |
4.31
|
2,800 | 4.31 | 4.36 | 4.25 | 0 | 0 | 0 | |
| 11/08/2021 |
4.42
|
45,700 | 4.31 | 4.60 | 4.19 | 0 | 0 | 0 | |
| 10/08/2021 |
4.36
|
258,922 | 4.02 | 4.36 | 4.02 | 0 | 0 | 0 | |