| 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 | -1.47% | 1,818,600 | 0 | 0 |
6.40
8
6.40
|
|
2 tháng
(2026-07-20) |
0.37 | 5.80% | 3,287,900 | -1,400 | 0.0 |
6.33
8
6.40
|
|
3 tháng
(2026-06-22) |
-0.67 | -9.12% | 4,721,100 | -1,700 | 0.0 |
6.33
8
6.40
|
|
6 tháng
(2026-03-23) |
-0.96 | -12.49% | 11,744,400 | -4,800 | 0.0 |
6.33
8.60
6.40
|
|
12 tháng
(2025-09-23) |
-5.59 | -45.47% | 52,392,600 | -73,100 | -0.8 |
6.33
12.67
6.40
|
|
24 tháng
(2024-09-30) |
-2.29 | -25.51% | 194,236,962 | -190,750 | -2.9 |
6.04
15.97
6.40
|
|
36 tháng
(2023-10-04) |
-1.73 | -20.50% | 250,229,730 | -221,749 | -3.4 |
5.59
15.97
6.40
|
|
60 tháng
(2021-10-14) |
0.96 | 16.65% | 374,686,848 | -510,781 | -7.0 |
5.36
15.97
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2022 |
9.35
|
172,500 | 8.92 | 9.72 | 8.86 | 0 | 0 | 0 | |
| 26/01/2022 |
8.92
|
75,177 | 8.74 | 8.92 | 8.74 | 0 | 0 | 0 | |
| 25/01/2022 |
8.74
|
70,788 | 8.62 | 8.74 | 8.49 | 0 | 0 | 0 | |
| 24/01/2022 |
8.62
|
101,923 | 8.68 | 8.74 | 8.49 | 0 | 1,000 | 0.0 | |
| 21/01/2022 |
8.68
|
66,393 | 8.49 | 8.68 | 8.43 | 100 | 0 | 0.0 | |
| 20/01/2022 |
8.49
|
73,000 | 8.25 | 8.55 | 8.25 | 0 | 0 | 0 | |
| 19/01/2022 |
8.25
|
60,600 | 8.25 | 8.37 | 8.07 | 0 | 4,000 | -0.1 | |
| 18/01/2022 |
8.25
|
76,800 | 8.25 | 8.31 | 8.00 | 0 | 6,100 | -0.1 | |
| 17/01/2022 |
8.25
|
65,900 | 8.37 | 8.49 | 8.07 | 0 | 5,900 | -0.1 | |
| 14/01/2022 |
8.37
|
71,200 | 8.37 | 8.49 | 8.13 | 0 | 0 | 0 | |
| 13/01/2022 |
8.37
|
33,261 | 8.37 | 8.55 | 8.00 | 0 | 0 | 0 | |
| 12/01/2022 |
8.37
|
38,767 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 11/01/2022 |
8.43
|
50,240 | 8.68 | 8.68 | 8.43 | 0 | 0 | 0 | |
| 10/01/2022 |
8.68
|
71,500 | 8.98 | 8.98 | 8.68 | 0 | 0 | 0 | |
| 07/01/2022 |
8.98
|
105,925 | 8.92 | 8.98 | 8.62 | 0 | 0 | 0 | |
| 06/01/2022 |
8.92
|
123,196 | 8.86 | 8.92 | 8.55 | 0 | 0 | 0 | |
| 05/01/2022 |
8.86
|
147,821 | 8.80 | 8.92 | 8.80 | 0 | 0 | 0 | |
| 04/01/2022 |
8.80
|
127,432 | 8.74 | 8.86 | 8.62 | 0 | 0 | 0 | |
| 31/12/2021 |
8.74
|
121,410 | 8.55 | 8.74 | 8.62 | 0 | 7,500 | -0.1 | |
| 30/12/2021 |
8.55
|
73,383 | 8.37 | 8.55 | 8.31 | 0 | 5,000 | -0.1 | |
| 29/12/2021 |
8.37
|
97,319 | 7.94 | 8.37 | 8.00 | 0 | 500 | 0.0 | |
| 28/12/2021 |
7.94
|
103,825 | 7.70 | 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 | 7.88 | 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
|
60,400 | 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
|
93,600 | 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 | 8.13 | 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 | 7.76 | 8.19 | 7.45 | 0 | 2,100 | 0.0 | |
| 06/12/2021 |
7.76
|
86,911 | 8.00 | 8.25 | 7.64 | 0 | 200 | 0.0 | |
| 03/12/2021 |
8.00
|
135,622 | 8.19 | 8.31 | 8.00 | 0 | 0 | 0 | |
| 02/12/2021 |
8.19
|
82,281 | 8.13 | 8.31 | 8.07 | 0 | 100 | 0.0 | |
| 01/12/2021 |
8.13
|
142,260 | 8.19 | 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 | 7.76 | 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 | 7.45 | 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 | 7.27 | 7.52 | 7.21 | 0 | 700 | 0.0 | |
| 15/11/2021 |
7.27
|
71,798 | 7.27 | 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 | 7.33 | 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 | 6.97 | 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
|
64,800 | 6.23 | 6.48 | 6.11 | 0 | 0 | 0 | |
| 27/10/2021 |
6.23
|
326,400 | 5.68 | 6.23 | 5.68 | 0 | 0 | 0 | |
| 26/10/2021 |
5.68
|
53,400 | 5.56 | 5.74 | 5.62 | 0 | 3,200 | 0.0 | |
| 25/10/2021 |
5.56
|
141,800 | 5.68 | 5.74 | 5.56 | 0 | 3,300 | 0.0 | |
| 22/10/2021 |
5.68
|
62,000 | 5.74 | 5.80 | 5.68 | 0 | 7,600 | -0.1 | |
| 21/10/2021 |
5.74
|
44,800 | 5.68 | 5.80 | 5.50 | 0 | 6,100 | -0.1 | |
| 20/10/2021 |
5.68
|
39,300 | 5.74 | 5.80 | 5.68 | 0 | 5,000 | 0.0 | |
| 19/10/2021 |
5.74
|
8,600 | 5.80 | 5.80 | 5.74 | 0 | 2,100 | 0.0 | |
| 18/10/2021 |
5.80
|
31,200 | 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
|
95,600 | 5.68 | 5.80 | 5.62 | 0 | 0 | 0 | |
| 13/10/2021 |
5.68
|
10,400 | 5.74 | 5.80 | 5.62 | 0 | 3,000 | 0.0 | |
| 12/10/2021 |
5.74
|
19,800 | 5.80 | 5.80 | 5.62 | 0 | 7,000 | -0.1 | |
| 11/10/2021 |
5.80
|
14,100 | 5.80 | 5.99 | 5.68 | 0 | 0 | 0 | |
| 08/10/2021 |
5.80
|
109,700 | 5.56 | 5.93 | 5.50 | 0 | 3,000 | 0.0 | |
| 07/10/2021 |
5.56
|
152,964 | 5.87 | 5.87 | 5.56 | 0 | 0 | 0 | |
| 06/10/2021 |
5.87
|
164,500 | 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 | 5.50 | 5.50 | 5.38 | 100 | 0 | 0.0 | |
| 30/09/2021 |
5.50
|
47,111 | 5.50 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 29/09/2021 |
5.50
|
29,357 | 5.50 | 5.50 | 5.38 | 0 | 1,200 | 0.0 | |
| 28/09/2021 |
5.50
|
195,075 | 5.38 | 5.50 | 5.13 | 12,000 | 0 | 0.1 | |
| 27/09/2021 |
5.38
|
312,081 | 5.56 | 5.56 | 5.07 | 100 | 23,000 | -0.2 | |
| 24/09/2021 |
5.56
|
177,725 | 5.56 | 5.87 | 5.44 | 0 | 10,000 | -0.1 | |
| 23/09/2021 |
5.56
|
456,665 | 5.50 | 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 | 4.83 | 5.18 | 4.77 | 20,000 | 0 | 0.2 | |
| 17/09/2021 |
4.83
|
61,600 | 4.83 | 4.89 | 4.77 | 200 | 0 | 0.0 | |
| 16/09/2021 |
4.83
|
378,596 | 4.95 | 5.41 | 4.83 | 13,200 | 0 | 0.1 | |
| 15/09/2021 |
4.95
|
565,100 | 4.54 | 4.95 | 4.60 | 0 | 0 | 0 | |
| 14/09/2021 |
4.54
|
234,905 | 4.60 | 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 | 4.77 | 4.77 | 4.60 | 0 | 0 | 0 | |
| 09/09/2021 |
4.77
|
123,981 | 4.60 | 4.83 | 4.60 | 1,000 | 0 | 0.0 | |