| 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) |
-0.70 | -19.44% | 8,113,000 | 48,400 | 0.0 |
2.80
3.60
2.90
|
|
2 tháng
(2026-08-10) |
-0.80 | -21.62% | 15,149,300 | -5,500 | -0.2 |
2.80
3.80
2.90
|
|
3 tháng
(2026-07-10) |
-1.20 | -29.27% | 23,091,300 | -32,000 | -0.3 |
2.80
4.10
2.90
|
|
6 tháng
(2026-04-13) |
-1 | -25.64% | 70,951,300 | 34,400 | 0.0 |
2.80
5.30
2.90
|
|
12 tháng
(2025-10-13) |
-3.50 | -54.69% | 153,243,200 | 8,600 | -0.1 |
2.80
6.40
2.90
|
|
24 tháng
(2024-10-18) |
-3.20 | -52.46% | 491,051,332 | -262,829 | -2.8 |
2.80
8.40
2.90
|
|
36 tháng
(2023-10-24) |
-2.90 | -50% | 913,654,500 | 32,451 | -1.8 |
2.80
8.40
2.90
|
|
60 tháng
(2021-11-03) |
-31.62 | -91.60% | 2,049,902,032 | -427,099 | -16.6 |
2.80
42.38
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2021 |
9.32
|
2,015,247 | 9.55 | 9.61 | 9.32 | 159,000 | 0 | 2.7 | |
| 10/08/2021 |
9.61
|
2,207,941 | 9.55 | 9.78 | 9.32 | 0 | 0 | 0 | |
| 09/08/2021 |
9.55
|
2,528,056 | 9.04 | 9.61 | 8.98 | 0 | 3,000 | 0.0 | |
| 06/08/2021 |
9.04
|
3,026,619 | 8.65 | 9.32 | 8.65 | 0 | 10,000 | -0.2 | |
| 05/08/2021 |
8.65
|
938,024 | 8.65 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 04/08/2021 |
8.65
|
1,666,544 | 8.31 | 8.76 | 8.19 | 0 | 0 | 0 | |
| 03/08/2021 |
8.31
|
457,020 | 8.31 | 8.36 | 8.19 | 0 | 0 | 0 | |
| 02/08/2021 |
8.36
|
1,221,718 | 8.14 | 8.53 | 7.91 | 0 | 0 | 0 | |
| 30/07/2021 |
8.14
|
632,119 | 8.31 | 8.36 | 8.02 | 0 | 0 | 0 | |
| 29/07/2021 |
8.31
|
1,120,617 | 7.91 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 28/07/2021 |
7.91
|
388,196 | 7.57 | 7.97 | 7.52 | 0 | 0 | 0 | |
| 27/07/2021 |
7.57
|
152,725 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 26/07/2021 |
7.57
|
205,923 | 7.40 | 7.57 | 7.35 | 0 | 0 | 0 | |
| 23/07/2021 |
7.57
|
227,135 | 7.52 | 7.74 | 7.52 | 0 | 0 | 0 | |
| 22/07/2021 |
7.74
|
240,773 | 7.52 | 7.80 | 7.46 | 0 | 0 | 0 | |
| 21/07/2021 |
7.57
|
274,513 | 7.52 | 7.68 | 7.46 | 0 | 1,800 | 0.0 | |
| 20/07/2021 |
7.52
|
349,372 | 7.23 | 7.52 | 7.12 | 0 | 0 | 0 | |
| 19/07/2021 |
7.35
|
436,104 | 7.68 | 7.68 | 7.29 | 0 | 0 | 0 | |
| 16/07/2021 |
7.74
|
156,000 | 7.74 | 7.85 | 7.68 | 0 | 0 | 0 | |
| 15/07/2021 |
7.74
|
105,950 | 7.57 | 7.74 | 7.46 | 0 | 0 | 0 | |
| 14/07/2021 |
7.63
|
320,442 | 7.91 | 7.91 | 7.46 | 500 | 0 | 0.0 | |
| 13/07/2021 |
7.63
|
354,500 | 7.35 | 7.74 | 7.35 | 300 | 0 | 0.0 | |
| 12/07/2021 |
7.57
|
847,026 | 8.02 | 8.02 | 7.29 | 0 | 0 | 0 | |
| 09/07/2021 |
8.02
|
408,140 | 8.02 | 8.08 | 7.91 | 0 | 0 | 0 | |
| 08/07/2021 |
8.02
|
267,320 | 8.08 | 8.19 | 8.02 | 0 | 0 | 0 | |
| 07/07/2021 |
8.08
|
723,271 | 8.02 | 8.19 | 7.91 | 0 | 0 | 0 | |
| 06/07/2021 |
8.14
|
690,268 | 8.36 | 8.42 | 8.14 | 0 | 0 | 0 | |
| 05/07/2021 |
8.36
|
564,940 | 8.53 | 8.53 | 8.36 | 0 | 0 | 0 | |
| 02/07/2021 |
8.48
|
405,835 | 8.76 | 8.76 | 8.48 | 10,000 | 0 | 0.2 | |
| 01/07/2021 |
8.59
|
809,340 | 8.59 | 8.93 | 8.48 | 0 | 0 | 0 | |
| 30/06/2021 |
8.59
|
356,550 | 8.53 | 8.59 | 8.53 | 0 | 0 | 0 | |
| 29/06/2021 |
8.53
|
466,900 | 8.65 | 8.70 | 8.53 | 200 | 100 | 0.0 | |
| 28/06/2021 |
8.65
|
576,174 | 8.48 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 25/06/2021 |
8.48
|
1,186,840 | 8.65 | 8.76 | 8.42 | 0 | 0 | 0 | |
| 24/06/2021 |
8.76
|
433,971 | 8.76 | 8.93 | 8.59 | 0 | 0 | 0 | |
| 23/06/2021 |
8.76
|
441,900 | 8.98 | 9.15 | 8.70 | 0 | 0 | 0 | |
| 22/06/2021 |
8.93
|
2,904,830 | 8.53 | 9.32 | 8.48 | 0 | 0 | 0 | |
| 21/06/2021 |
8.53
|
485,121 | 8.53 | 8.59 | 8.42 | 0 | 1,000 | 0.0 | |
| 18/06/2021 |
8.53
|
459,340 | 8.42 | 8.65 | 8.42 | 0 | 0 | 0 | |
| 17/06/2021 |
8.42
|
348,650 | 8.31 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 16/06/2021 |
8.48
|
274,270 | 8.59 | 8.65 | 8.36 | 0 | 0 | 0 | |
| 15/06/2021 |
8.59
|
790,910 | 8.36 | 8.93 | 8.25 | 0 | 0 | 0 | |
| 14/06/2021 |
8.36
|
608,947 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 11/06/2021 |
8.42
|
488,972 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 | |
| 10/06/2021 |
8.42
|
576,090 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
| 09/06/2021 |
8.53
|
507,660 | 8.48 | 8.81 | 8.36 | 0 | 800 | 0.0 | |
| 08/06/2021 |
8.48
|
1,151,647 | 8.98 | 9.10 | 8.48 | 500 | 0 | 0.0 | |
| 07/06/2021 |
8.93
|
1,706,830 | 8.14 | 8.98 | 8.08 | 3,000 | 0 | 0.0 | |
| 04/06/2021 |
8.19
|
663,211 | 8.25 | 8.25 | 7.97 | 700 | 0 | 0.0 | |
| 03/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 03/06/2021 |
8.19
|
1,004,410 | 8.70 | 8.70 | 8.02 | 20,000 | 0 | 0.3 | |
| 02/06/2021 |
7.91
|
703,800 | 8.06 | 8.12 | 7.71 | 1,000 | 0 | 0.0 | |
| 01/06/2021 |
8.01
|
1,019,298 | 8.06 | 8.48 | 7.81 | 20,000 | 0 | 0.3 | |
| 31/05/2021 |
8.06
|
1,215,155 | 7.45 | 8.12 | 7.40 | 0 | 0 | 0 | |
| 28/05/2021 |
7.45
|
595,579 | 7.29 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 27/05/2021 |
7.29
|
610,511 | 7.40 | 7.45 | 7.24 | 0 | 0 | 0 | |
| 26/05/2021 |
7.40
|
489,647 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 25/05/2021 |
7.45
|
470,940 | 7.50 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 24/05/2021 |
7.50
|
390,600 | 7.50 | 7.55 | 7.35 | 0 | 0 | 0 | |
| 21/05/2021 |
7.45
|
631,000 | 7.24 | 7.55 | 7.19 | 0 | 0 | 0 | |
| 20/05/2021 |
7.24
|
668,730 | 7.24 | 7.29 | 7.14 | 0 | 51,500 | -0.7 | |
| 19/05/2021 |
7.24
|
465,019 | 7.35 | 7.45 | 7.19 | 0 | 115,400 | -1.6 | |
| 18/05/2021 |
7.35
|
358,469 | 7.45 | 7.45 | 7.29 | 0 | 0 | 0 | |
| 17/05/2021 |
7.45
|
536,604 | 7.45 | 7.55 | 7.40 | 0 | 0 | 0 | |
| 14/05/2021 |
7.45
|
391,802 | 7.45 | 7.50 | 7.35 | 0 | 0 | 0 | |
| 13/05/2021 |
7.45
|
584,150 | 7.55 | 7.65 | 7.35 | 0 | 105,100 | -1.5 | |
| 12/05/2021 |
7.55
|
379,900 | 7.45 | 7.55 | 7.45 | 0 | 15,000 | -0.2 | |
| 11/05/2021 |
7.40
|
640,956 | 7.19 | 7.50 | 7.19 | 0 | 68,100 | -1.0 | |
| 10/05/2021 |
7.19
|
804,400 | 7.19 | 7.24 | 7.04 | 0 | 0 | 0 | |
| 07/05/2021 |
7.24
|
865,900 | 7.50 | 7.50 | 7.24 | 0 | 60,000 | -0.9 | |
| 06/05/2021 |
7.50
|
649,024 | 7.65 | 7.71 | 7.50 | 0 | 0 | 0 | |
| 05/05/2021 |
7.65
|
614,500 | 7.45 | 7.86 | 7.40 | 0 | 0 | 0 | |
| 04/05/2021 |
7.45
|
741,404 | 7.55 | 7.55 | 7.19 | 0 | 0 | 0 | |
| 29/04/2021 |
7.65
|
766,817 | 7.86 | 7.96 | 7.65 | 0 | 20,000 | -0.3 | |
| 28/04/2021 |
7.76
|
472,314 | 7.76 | 7.86 | 7.71 | 500 | 0 | 0.0 | |
| 27/04/2021 |
7.76
|
967,543 | 7.76 | 7.76 | 7.50 | 0 | 0 | 0 | |
| 26/04/2021 |
7.81
|
4,330,580 | 8.42 | 8.53 | 7.76 | 35,600 | 40,000 | -0.1 | |
| 23/04/2021 |
8.58
|
483,280 | 8.53 | 8.63 | 8.27 | 0 | 0 | 0 | |
| 22/04/2021 |
8.63
|
685,254 | 8.99 | 8.99 | 8.48 | 0 | 2,500 | 0.0 | |
| 20/04/2021 |
8.99
|
3,080,404 | 8.73 | 9.14 | 8.73 | 1,500 | 20,000 | -0.3 | |
| 19/04/2021 |
8.73
|
850,106 | 8.63 | 8.84 | 8.42 | 0 | 20,000 | -0.3 | |
| 16/04/2021 |
8.58
|
698,200 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 | |
| 15/04/2021 |
8.68
|
1,408,186 | 8.58 | 8.89 | 8.58 | 2,500 | 20,000 | -0.3 | |
| 14/04/2021 |
8.58
|
495,810 | 8.53 | 8.68 | 8.42 | 0 | 0 | 0 | |
| 13/04/2021 |
8.53
|
888,900 | 8.73 | 8.89 | 8.48 | 0 | 0 | 0 | |
| 12/04/2021 |
8.73
|
1,314,571 | 8.58 | 8.89 | 8.48 | 12,000 | 0 | 0.2 | |
| 09/04/2021 |
8.53
|
424,874 | 8.42 | 8.58 | 8.42 | 30,000 | 0 | 0.5 | |
| 08/04/2021 |
8.42
|
447,944 | 8.48 | 8.58 | 8.37 | 0 | 0 | 0 | |
| 07/04/2021 |
8.42
|
365,544 | 8.48 | 8.63 | 8.37 | 0 | 0 | 0 | |
| 06/04/2021 |
8.48
|
367,454 | 8.58 | 8.58 | 8.22 | 500 | 0 | 0.0 | |
| 05/04/2021 |
8.53
|
416,560 | 8.68 | 8.73 | 8.48 | 0 | 0 | 0 | |
| 02/04/2021 |
8.68
|
707,515 | 8.53 | 8.68 | 8.48 | 0 | 2,200 | 0.0 | |
| 01/04/2021 |
8.48
|
583,336 | 8.22 | 8.53 | 8.22 | 0 | 300 | 0.0 | |
| 31/03/2021 |
8.27
|
420,385 | 8.37 | 8.37 | 8.22 | 0 | 0 | 0 | |
| 30/03/2021 |
8.32
|
331,502 | 8.37 | 8.48 | 8.27 | 0 | 0 | 0 | |
| 29/03/2021 |
8.37
|
338,200 | 8.42 | 8.53 | 8.22 | 0 | 0 | 0 | |
| 26/03/2021 |
8.37
|
745,510 | 8.37 | 8.42 | 7.96 | 96,200 | 0 | 1.5 | |
| 25/03/2021 |
8.42
|
564,700 | 8.73 | 8.73 | 8.32 | 27,900 | 0 | 0.5 | |
| 24/03/2021 |
8.68
|
931,577 | 8.42 | 9.04 | 8.22 | 28,800 | 0 | 0.5 | |
| 23/03/2021 |
8.42
|
562,570 | 8.42 | 8.42 | 8.27 | 15,000 | 0 | 0.2 | |
| 22/03/2021 |
8.42
|
1,188,205 | 8.58 | 8.58 | 8.22 | 15,200 | 0 | 0.2 | |