| 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) |
-1.30 | -9.85% | 574,200 | 0 | 0 |
11.50
13.20
11.50
|
|
2 tháng
(2026-08-10) |
-1.30 | -9.85% | 1,970,900 | 0 | 0 |
11.50
13.30
11.50
|
|
3 tháng
(2026-07-10) |
-2.90 | -19.59% | 5,075,700 | -500 | 0.0 |
11.50
14.80
11.50
|
|
6 tháng
(2026-04-13) |
-2.03 | -14.60% | 14,760,700 | -100 | 0.0 |
11.50
15.30
11.50
|
|
12 tháng
(2025-10-13) |
-1.18 | -9.03% | 32,227,000 | -13,200 | -0.2 |
11.50
15.30
11.50
|
|
24 tháng
(2024-10-18) |
3.79 | 46.69% | 112,816,173 | -182,600 | -2.2 |
7.60
15.30
11.50
|
|
36 tháng
(2023-10-24) |
3.98 | 50.28% | 150,428,679 | -18,266 | -0.7 |
4.04
15.30
11.50
|
|
60 tháng
(2021-11-03) |
-2.88 | -19.51% | 235,166,519 | -133,000 | -3.8 |
2.86
20.47
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/08/2021 |
9.51
|
578,572 | 8.49 | 9.51 | 7.05 | 0 | 0 | 0 | |
| 09/08/2021 |
8.49
|
186,400 | 8.35 | 8.49 | 7.94 | 0 | 0 | 0 | |
| 06/08/2021 |
8.28
|
86,800 | 8.42 | 8.42 | 8.21 | 0 | 0 | 0 | |
| 05/08/2021 |
8.42
|
101,543 | 8.56 | 9.17 | 8.28 | 0 | 0 | 0 | |
| 04/08/2021 |
8.42
|
187,915 | 8.01 | 8.49 | 8.01 | 0 | 0 | 0 | |
| 03/08/2021 |
8.08
|
61,300 | 7.73 | 8.14 | 7.73 | 0 | 0 | 0 | |
| 02/08/2021 |
7.80
|
42,600 | 8.01 | 8.08 | 7.80 | 0 | 0 | 0 | |
| 30/07/2021 |
7.94
|
62,740 | 7.53 | 7.94 | 7.53 | 0 | 0 | 0 | |
| 29/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
| 29/07/2021 |
7.94
|
22,251 | 8.21 | 8.28 | 7.73 | 0 | 0 | 0 | |
| 28/07/2021 |
7.50
|
59,100 | 7.81 | 7.87 | 7.50 | 0 | 0 | 0 | |
| 27/07/2021 |
7.81
|
51,220 | 7.50 | 7.81 | 6.30 | 0 | 0 | 0 | |
| 26/07/2021 |
7.56
|
67,330 | 7.75 | 7.75 | 6.60 | 0 | 0 | 0 | |
| 23/07/2021 |
7.63
|
36,050 | 7.87 | 7.87 | 7.63 | 0 | 0 | 0 | |
| 22/07/2021 |
7.81
|
96,400 | 7.81 | 7.87 | 6.66 | 0 | 0 | 0 | |
| 21/07/2021 |
7.69
|
25,800 | 7.93 | 7.93 | 6.60 | 0 | 0 | 0 | |
| 20/07/2021 |
7.81
|
58,700 | 7.69 | 7.93 | 6.54 | 0 | 0 | 0 | |
| 19/07/2021 |
7.63
|
94,000 | 7.81 | 7.81 | 7.38 | 0 | 0 | 0 | |
| 16/07/2021 |
7.93
|
65,615 | 7.69 | 7.93 | 7.56 | 0 | 0 | 0 | |
| 15/07/2021 |
7.69
|
23,210 | 7.50 | 7.69 | 6.36 | 0 | 0 | 0 | |
| 14/07/2021 |
7.44
|
76,300 | 7.50 | 7.75 | 7.20 | 0 | 0 | 0 | |
| 13/07/2021 |
7.14
|
47,800 | 6.96 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 12/07/2021 |
6.54
|
67,700 | 7.20 | 7.20 | 6.54 | 0 | 0 | 0 | |
| 09/07/2021 |
7.63
|
69,100 | 7.75 | 7.75 | 6.66 | 0 | 0 | 0 | |
| 08/07/2021 |
7.75
|
65,273 | 7.69 | 8.11 | 7.69 | 0 | 0 | 0 | |
| 07/07/2021 |
7.93
|
145,300 | 7.87 | 7.99 | 7.56 | 0 | 0 | 0 | |
| 06/07/2021 |
8.23
|
159,200 | 8.59 | 8.77 | 7.75 | 0 | 2,000 | 0.0 | |
| 05/07/2021 |
8.59
|
229,800 | 8.77 | 9.01 | 8.53 | 0 | 5,000 | -0.1 | |
| 02/07/2021 |
8.77
|
155,720 | 9.01 | 9.07 | 8.71 | 0 | 0 | 0 | |
| 01/07/2021 |
8.95
|
281,020 | 8.71 | 9.01 | 8.41 | 2,000 | 0 | 0.0 | |
| 30/06/2021 |
8.65
|
234,023 | 8.41 | 8.95 | 8.41 | 2,000 | 0 | 0.0 | |
| 29/06/2021 |
8.35
|
341,527 | 8.29 | 8.59 | 7.08 | 3,000 | 0 | 0.0 | |
| 28/06/2021 |
8.17
|
160,050 | 8.11 | 8.47 | 8.11 | 0 | 0 | 0 | |
| 25/06/2021 |
8.05
|
129,300 | 7.81 | 8.11 | 7.69 | 0 | 0 | 0 | |
| 24/06/2021 |
7.87
|
58,660 | 7.99 | 8.05 | 7.75 | 0 | 0 | 0 | |
| 23/06/2021 |
7.81
|
56,940 | 7.87 | 8.17 | 7.81 | 0 | 0 | 0 | |
| 22/06/2021 |
7.87
|
86,700 | 7.87 | 7.99 | 7.63 | 0 | 0 | 0 | |
| 21/06/2021 |
7.87
|
102,300 | 8.11 | 8.11 | 7.69 | 0 | 0 | 0 | |
| 18/06/2021 |
8.11
|
65,530 | 7.93 | 8.29 | 7.93 | 0 | 0 | 0 | |
| 17/06/2021 |
8.05
|
46,310 | 7.81 | 8.11 | 7.81 | 0 | 0 | 0 | |
| 16/06/2021 |
7.93
|
42,225 | 8.11 | 8.35 | 7.93 | 0 | 0 | 0 | |
| 15/06/2021 |
8.41
|
158,020 | 8.41 | 8.65 | 8.17 | 0 | 0 | 0 | |
| 14/06/2021 |
8.41
|
245,211 | 8.05 | 8.59 | 7.63 | 0 | 0 | 0 | |
| 11/06/2021 |
7.81
|
67,773 | 8.05 | 8.35 | 7.81 | 0 | 0 | 0 | |
| 10/06/2021 |
7.99
|
58,221 | 8.71 | 8.71 | 7.63 | 0 | 0 | 0 | |
| 09/06/2021 |
8.41
|
81,011 | 7.99 | 8.59 | 7.99 | 0 | 0 | 0 | |
| 08/06/2021 |
8.05
|
86,500 | 7.50 | 9.01 | 7.32 | 0 | 0 | 0 | |
| 07/06/2021 |
7.87
|
164,110 | 9.13 | 9.25 | 7.81 | 0 | 0 | 0 | |
| 04/06/2021 |
9.01
|
157,031 | 9.31 | 9.61 | 8.71 | 0 | 0 | 0 | |
| 03/06/2021 |
9.31
|
212,284 | 9.91 | 10.21 | 9.31 | 0 | 0 | 0 | |
| 02/06/2021 |
9.31
|
250,150 | 9.31 | 9.31 | 8.17 | 0 | 0 | 0 | |
| 01/06/2021 |
8.17
|
289,541 | 8.17 | 8.17 | 7.56 | 0 | 0 | 0 | |
| 31/05/2021 |
7.14
|
20,250 | 7.14 | 7.14 | 5.40 | 0 | 0 | 0 | |
| 28/05/2021 |
6.24
|
139,550 | 5.70 | 6.24 | 5.70 | 0 | 0 | 0 | |
| 27/05/2021 |
5.52
|
79,142 | 4.92 | 5.52 | 4.92 | 0 | 0 | 0 | |
| 26/05/2021 |
4.80
|
17,300 | 4.74 | 4.80 | 4.74 | 0 | 0 | 0 | |
| 25/05/2021 |
4.74
|
12,900 | 4.80 | 4.86 | 4.74 | 0 | 0 | 0 | |
| 24/05/2021 |
4.80
|
2,600 | 4.68 | 4.86 | 4.56 | 0 | 0 | 0 | |
| 21/05/2021 |
4.68
|
9,107 | 4.56 | 4.68 | 4.50 | 0 | 0 | 0 | |
| 20/05/2021 |
4.50
|
49,900 | 4.74 | 4.74 | 4.50 | 0 | 0 | 0 | |
| 19/05/2021 |
4.74
|
8,600 | 4.56 | 4.86 | 4.56 | 0 | 0 | 0 | |
| 18/05/2021 |
4.86
|
14,200 | 4.62 | 4.86 | 4.50 | 0 | 0 | 0 | |
| 17/05/2021 |
4.56
|
28,800 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 | |
| 14/05/2021 |
4.80
|
10,800 | 4.80 | 4.98 | 4.80 | 0 | 0 | 0 | |
| 13/05/2021 |
4.80
|
15,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 12/05/2021 |
4.80
|
1,200 | 4.74 | 4.80 | 4.74 | 0 | 0 | 0 | |
| 11/05/2021 |
4.80
|
28,167 | 4.74 | 4.80 | 4.68 | 0 | 0 | 0 | |
| 07/05/2021 |
4.74
|
19,800 | 4.50 | 4.74 | 4.50 | 0 | 0 | 0 | |
| 06/05/2021 |
4.80
|
10,300 | 4.98 | 4.98 | 4.80 | 0 | 0 | 0 | |
| 05/05/2021 |
4.98
|
5,900 | 4.80 | 4.98 | 4.80 | 0 | 0 | 0 | |
| 04/05/2021 |
4.74
|
5,400 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 | |
| 29/04/2021 |
4.80
|
11,100 | 4.74 | 4.98 | 4.56 | 0 | 0 | 0 | |
| 28/04/2021 |
4.80
|
18,600 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 | |
| 27/04/2021 |
4.80
|
12,200 | 4.98 | 4.98 | 4.50 | 0 | 0 | 0 | |
| 26/04/2021 |
4.98
|
5,800 | 5.04 | 5.04 | 4.62 | 0 | 0 | 0 | |
| 23/04/2021 |
5.28
|
6,900 | 5.04 | 5.58 | 5.04 | 0 | 0 | 0 | |
| 22/04/2021 |
5.16
|
23,200 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 20/04/2021 |
5.40
|
79,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/04/2021 |
5.58
|
400 | 5.70 | 5.70 | 5.58 | 0 | 0 | 0 | |
| 16/04/2021 |
5.46
|
46,400 | 5.52 | 5.58 | 5.16 | 0 | 0 | 0 | |
| 15/04/2021 |
5.40
|
57,300 | 5.46 | 5.58 | 5.40 | 0 | 0 | 0 | |
| 14/04/2021 |
5.70
|
31,600 | 5.52 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 13/04/2021 |
5.70
|
24,300 | 5.70 | 6.00 | 5.40 | 0 | 0 | 0 | |
| 12/04/2021 |
5.46
|
31,200 | 5.28 | 5.76 | 5.28 | 0 | 0 | 0 | |
| 08/04/2021 |
5.52
|
27,700 | 5.64 | 5.64 | 5.40 | 0 | 0 | 0 | |
| 07/04/2021 |
5.64
|
62,500 | 5.22 | 5.70 | 5.22 | 0 | 0 | 0 | |
| 06/04/2021 |
5.16
|
22,500 | 5.10 | 5.22 | 4.98 | 0 | 0 | 0 | |
| 05/04/2021 |
5.22
|
15,900 | 5.40 | 5.40 | 5.16 | 0 | 0 | 0 | |
| 02/04/2021 |
5.40
|
66,300 | 5.04 | 5.58 | 5.04 | 0 | 0 | 0 | |
| 01/04/2021 |
4.98
|
104,300 | 4.50 | 5.28 | 4.50 | 0 | 0 | 0 | |
| 31/03/2021 |
4.38
|
21,600 | 4.62 | 4.68 | 4.38 | 0 | 0 | 0 | |
| 30/03/2021 |
4.38
|
14,000 | 4.44 | 4.44 | 4.32 | 0 | 0 | 0 | |
| 29/03/2021 |
4.56
|
4,900 | 4.62 | 4.62 | 4.44 | 0 | 0 | 0 | |
| 26/03/2021 |
4.56
|
13,900 | 4.44 | 4.56 | 4.38 | 0 | 0 | 0 | |
| 25/03/2021 |
4.26
|
12,210 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 24/03/2021 |
4.44
|
12,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 23/03/2021 |
4.62
|
10,100 | 4.56 | 4.62 | 4.38 | 0 | 0 | 0 | |
| 22/03/2021 |
4.56
|
3,900 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 | |
| 19/03/2021 |
4.68
|
9,000 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 18/03/2021 |
4.68
|
9,600 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 17/03/2021 |
4.68
|
4,710 | 4.62 | 4.68 | 4.62 | 0 | 0 | 0 | |