| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-0.20 | -3.13% | 3,669,300 | -159,300 | -0.8 |
4.18
6.57
4.18
|
|
2 tháng
(2026-08-06) |
-0.90 | -12.68% | 8,255,200 | -279,600 | -1.6 |
4.18
7.47
4.18
|
|
3 tháng
(2026-07-07) |
-0.72 | -10.40% | 11,453,000 | -339,400 | -2.0 |
4.18
7.47
4.18
|
|
6 tháng
(2026-04-08) |
-1.82 | -22.69% | 23,591,300 | -352,000 | -2.1 |
4.18
8.02
4.18
|
|
12 tháng
(2025-10-10) |
-3.90 | -38.61% | 79,245,400 | -1,631,200 | -12.6 |
4.18
10.25
4.18
|
|
24 tháng
(2024-10-15) |
-0.57 | -8.42% | 189,906,000 | -1,780,600 | -13.5 |
4.18
11.60
4.18
|
|
36 tháng
(2023-10-23) |
-1.50 | -19.48% | 313,865,400 | 4,121,174 | 37.6 |
4.18
11.60
4.18
|
|
60 tháng
(2021-11-01) |
-12.71 | -67.21% | 708,147,300 | 1,607,317 | 1.3 |
4.18
25.62
4.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/03/2021 |
9.99
|
2,236,800 | 9.82 | 10.05 | 9.73 | 146,200 | 4,800 | 4.2 | |
| 19/03/2021 |
9.78
|
2,145,200 | 9.46 | 9.78 | 9.43 | 2,980 | 440 | 0.7 | |
| 18/03/2021 |
9.50
|
1,609,700 | 9.72 | 9.72 | 9.46 | 10,800 | 22,300 | -0.3 | |
| 17/03/2021 |
9.58
|
2,753,600 | 9.21 | 9.68 | 9.21 | 125,300 | 200 | 3.5 | |
| 16/03/2021 |
9.14
|
2,120,200 | 9.16 | 9.25 | 9.06 | 17,960 | 450 | 4.8 | |
| 15/03/2021 |
9.06
|
1,593,700 | 9.01 | 9.23 | 9.01 | 6,640 | 1,620 | 1.4 | |
| 12/03/2021 |
9.08
|
1,992,500 | 9.11 | 9.25 | 8.96 | 87,400 | 0 | 2.4 | |
| 11/03/2021 |
9.11
|
2,781,100 | 9.01 | 9.11 | 8.74 | 4,660 | 2,910 | 0.5 | |
| 10/03/2021 |
8.84
|
2,920,700 | 8.57 | 8.91 | 8.41 | 10,940 | 110,470 | -25.0 | |
| 09/03/2021 |
8.51
|
2,234,700 | 8.41 | 8.61 | 8.30 | 16,090 | 120,890 | -26.3 | |
| 08/03/2021 |
8.41
|
2,040,100 | 8.27 | 8.74 | 8.27 | 104,700 | 344,400 | -6.0 | |
| 05/03/2021 |
8.24
|
653,400 | 8.14 | 8.29 | 8.09 | 66,100 | 236,900 | -4.2 | |
| 04/03/2021 |
8.14
|
721,100 | 8.37 | 8.41 | 8.10 | 0 | 79,400 | -2.0 | |
| 03/03/2021 |
8.35
|
1,719,500 | 8.17 | 8.44 | 8.15 | 5,000 | 225,400 | -5.5 | |
| 02/03/2021 |
8.17
|
999,500 | 8.17 | 8.25 | 8.12 | 800 | 139,500 | -3.4 | |
| 01/03/2021 |
8.10
|
1,005,600 | 8.00 | 8.27 | 8.00 | 2,790 | 0 | 0.7 | |
| 26/02/2021 |
8.04
|
719,600 | 8.00 | 8.09 | 7.97 | 0 | 27,100 | -0.6 | |
| 25/02/2021 |
8.07
|
1,590,100 | 8.05 | 8.24 | 8.02 | 8,600 | 206,300 | -4.8 | |
| 24/02/2021 |
8.04
|
1,218,600 | 7.97 | 8.17 | 7.97 | 500 | 220,300 | -5.3 | |
| 23/02/2021 |
8.00
|
1,153,800 | 8.04 | 8.10 | 7.97 | 290 | 6,580 | -1.5 | |
| 22/02/2021 |
8.09
|
1,366,200 | 8.24 | 8.41 | 8.09 | 3,140 | 11,790 | -2.1 | |
| 19/02/2021 |
8.24
|
1,267,800 | 8.09 | 8.35 | 8.09 | 2,610 | 25,350 | -5.6 | |
| 18/02/2021 |
8.10
|
1,475,800 | 8.17 | 8.30 | 8.07 | 29,700 | 170,100 | -3.4 | |
| 17/02/2021 |
8.07
|
1,692,800 | 7.93 | 8.12 | 7.93 | 9,370 | 41,420 | -7.7 | |
| 09/02/2021 |
7.90
|
1,214,100 | 7.73 | 8.05 | 7.72 | 40,600 | 1,900 | 0.9 | |
| 08/02/2021 |
7.73
|
748,100 | 7.73 | 7.97 | 7.70 | 1,100 | 81,200 | -1.9 | |
| 05/02/2021 |
7.97
|
1,079,800 | 8.00 | 8.10 | 7.97 | 37,600 | 156,700 | -2.8 | |
| 04/02/2021 |
8.00
|
919,800 | 7.98 | 8.04 | 7.90 | 1,970 | 9,680 | -1.8 | |
| 03/02/2021 |
8.00
|
1,343,900 | 8.04 | 8.10 | 7.93 | 11,760 | 22,220 | -2.5 | |
| 02/02/2021 |
8.04
|
1,722,700 | 7.72 | 8.07 | 7.70 | 13,010 | 1,010 | 2.8 | |
| 01/02/2021 |
7.73
|
1,418,400 | 7.73 | 7.97 | 7.68 | 16,700 | 131,800 | -2.7 | |
| 29/01/2021 |
7.90
|
2,001,000 | 7.14 | 8.19 | 7.14 | 5,570 | 4,310 | 0.3 | |
| 28/01/2021 |
7.67
|
1,882,700 | 7.90 | 8.07 | 7.67 | 1,950 | 2,060 | 0.0 | |
| 27/01/2021 |
8.24
|
2,350,000 | 8.30 | 8.51 | 8.14 | 2,540 | 12,190 | -2.4 | |
| 26/01/2021 |
8.35
|
1,269,300 | 8.41 | 8.56 | 8.20 | 0 | 8,550 | -2.1 | |
| 25/01/2021 |
8.56
|
2,076,600 | 8.42 | 8.64 | 8.24 | 10,000 | 123,100 | -2.9 | |
| 22/01/2021 |
8.54
|
2,510,300 | 8.27 | 8.84 | 8.27 | 171,900 | 23,400 | 3.8 | |
| 21/01/2021 |
8.34
|
1,968,400 | 8.24 | 8.41 | 8.05 | 95,700 | 3,200 | 2.3 | |
| 20/01/2021 |
8.24
|
2,098,600 | 8.74 | 8.74 | 8.07 | 3,500 | 42,800 | -1.0 | |
| 19/01/2021 |
8.67
|
1,010,500 | 8.98 | 8.98 | 8.37 | 10,800 | 31,200 | -0.5 | |
| 18/01/2021 |
8.98
|
1,696,600 | 9.11 | 9.20 | 8.91 | 340 | 22,610 | -6.0 | |
| 15/01/2021 |
9.14
|
2,208,800 | 9.21 | 9.25 | 8.99 | 860 | 31,290 | -8.2 | |
| 14/01/2021 |
9.25
|
1,869,900 | 9.48 | 9.51 | 9.21 | 12,500 | 276,800 | -7.3 | |
| 13/01/2021 |
9.51
|
2,025,700 | 9.55 | 9.72 | 9.35 | 50 | 10,690 | -3.0 | |
| 12/01/2021 |
9.55
|
1,723,500 | 9.63 | 9.75 | 9.46 | 28,600 | 61,700 | -0.9 | |
| 11/01/2021 |
9.62
|
1,665,100 | 9.62 | 9.73 | 9.55 | 34,400 | 129,300 | -2.7 | |
| 08/01/2021 |
9.58
|
1,796,600 | 9.55 | 9.82 | 9.50 | 46,600 | 0 | 1.3 | |
| 07/01/2021 |
9.51
|
1,776,600 | 9.62 | 9.68 | 9.40 | 7,000 | 428,100 | -11.8 | |
| 06/01/2021 |
9.58
|
1,510,800 | 9.75 | 9.82 | 9.55 | 7,000 | 25,270 | -5.2 | |
| 05/01/2021 |
9.72
|
1,944,200 | 9.46 | 9.75 | 9.38 | 55,300 | 5,200 | 1.4 | |
| 04/01/2021 |
9.45
|
1,692,900 | 9.68 | 9.73 | 9.43 | 390 | 16,630 | -4.6 | |
| 31/12/2020 |
9.65
|
1,770,520 | 9.82 | 9.88 | 9.57 | 1,595 | 7,311 | -1.6 | |
| 30/12/2020 |
9.78
|
1,742,500 | 9.78 | 9.97 | 9.77 | 112,110 | 0 | 3.3 | |
| 29/12/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
| 29/12/2020 |
9.78
|
1,850,020 | 9.72 | 9.92 | 9.67 | 126,310 | 0 | 3.7 | |
| 28/12/2020 |
9.74
|
2,332,250 | 9.67 | 9.86 | 9.61 | 218,040 | 4,000 | 7.5 | |
| 25/12/2020 |
9.58
|
2,153,280 | 9.33 | 9.60 | 9.19 | 47,580 | 51,610 | -0.1 | |
| 24/12/2020 |
9.25
|
1,150,430 | 9.50 | 9.51 | 9.11 | 23,250 | 44,690 | -0.7 | |
| 23/12/2020 |
9.46
|
2,037,940 | 9.33 | 9.67 | 9.23 | 192,100 | 3,650 | 6.3 | |
| 22/12/2020 |
9.25
|
1,622,990 | 9.02 | 9.25 | 8.88 | 19,540 | 3,390 | 0 | |
| 21/12/2020 |
9.02
|
1,297,480 | 9.11 | 9.16 | 8.94 | 1,750 | 246,730 | -7.9 | |
| 18/12/2020 |
9.13
|
1,254,500 | 9.33 | 9.33 | 9.09 | 0 | 118,790 | -3.9 | |
| 17/12/2020 |
9.30
|
1,174,440 | 9.34 | 9.44 | 9.27 | 24,910 | 18,300 | 0.2 | |
| 16/12/2020 |
9.33
|
1,569,080 | 9.22 | 9.39 | 9.16 | 89,840 | 20,000 | 2.3 | |
| 15/12/2020 |
9.19
|
1,518,140 | 9.11 | 9.25 | 9.06 | 6,722 | 2,000 | 1.5 | |
| 14/12/2020 |
9.08
|
1,224,540 | 9.12 | 9.16 | 9.06 | 21,330 | 5,000 | 0.5 | |
| 11/12/2020 |
9.09
|
1,432,140 | 9.04 | 9.16 | 8.92 | 0 | 13,020 | -0.4 | |
| 10/12/2020 |
9.06
|
797,160 | 9.29 | 9.33 | 9.06 | 0 | 6,047 | -2.0 | |
| 09/12/2020 |
9.27
|
1,058,090 | 9.39 | 9.53 | 9.23 | 7,550 | 5,710 | 0.1 | |
| 08/12/2020 |
9.39
|
1,204,710 | 9.29 | 9.53 | 9.22 | 28,620 | 4,000 | 0.8 | |
| 07/12/2020 |
9.29
|
1,313,270 | 9.29 | 9.36 | 9.05 | 78,580 | 9,620 | 2.3 | |
| 04/12/2020 |
9.08
|
800,570 | 9.02 | 9.11 | 8.97 | 0 | 4 | 0.0 | |
| 03/12/2020 |
9.02
|
672,750 | 9.05 | 9.06 | 8.95 | 24,490 | 9,710 | 0.5 | |
| 02/12/2020 |
9.02
|
988,510 | 9.15 | 9.22 | 8.97 | 13,280 | 39,440 | -0.8 | |
| 01/12/2020 |
9.13
|
1,092,090 | 9.04 | 9.19 | 8.99 | 17,520 | 16,860 | 0.0 | |
| 30/11/2020 |
9.12
|
891,480 | 9.04 | 9.25 | 9.01 | 24,320 | 15,000 | 0.3 | |
| 27/11/2020 |
9.02
|
1,040,180 | 8.91 | 9.11 | 8.88 | 45,940 | 0 | 1.5 | |
| 26/11/2020 |
8.90
|
960,450 | 8.83 | 8.97 | 8.74 | 8,000 | 0 | 0.3 | |
| 25/11/2020 |
8.85
|
911,170 | 8.88 | 9.11 | 8.83 | 4,410 | 49,290 | -1.4 | |
| 24/11/2020 |
8.88
|
753,660 | 9.11 | 9.11 | 8.77 | 1,500 | 85,180 | -2.7 | |
| 23/11/2020 |
8.71
|
1,456,620 | 8.15 | 8.71 | 8.10 | 67,880 | 5,000 | 1.9 | |
| 20/11/2020 |
8.15
|
1,122,650 | 8.04 | 8.24 | 7.91 | 26,300 | 0 | 0.8 | |
| 19/11/2020 |
8.03
|
715,070 | 8.04 | 8.18 | 8.00 | 17,600 | 0 | 0.5 | |
| 18/11/2020 |
8.13
|
1,516,390 | 7.99 | 8.24 | 7.86 | 24,880 | 5,000 | 0.6 | |
| 17/11/2020 |
7.90
|
1,436,680 | 7.41 | 7.90 | 7.34 | 22,490 | 7,390 | 0.4 | |
| 16/11/2020 |
7.42
|
881,990 | 7.59 | 7.59 | 7.40 | 5,100 | 20,930 | -0.4 | |
| 13/11/2020 |
7.55
|
978,130 | 7.51 | 7.62 | 7.48 | 47,740 | 10,970 | 1.0 | |
| 12/11/2020 |
7.45
|
1,351,380 | 7.20 | 7.56 | 7.20 | 43,340 | 222,050 | -4.7 | |
| 11/11/2020 |
7.20
|
855,930 | 7.17 | 7.28 | 7.12 | 1,000 | 18,620 | -0.5 | |
| 10/11/2020 |
7.17
|
752,240 | 7.17 | 7.26 | 7.10 | 10,980 | 16,180 | -0.1 | |
| 09/11/2020 |
7.14
|
670,500 | 7.09 | 7.28 | 7.06 | 8,220 | 0 | 0.2 | |
| 06/11/2020 |
7.09
|
808,390 | 7.17 | 7.20 | 7.05 | 8,760 | 26,440 | -0.4 | |
| 05/11/2020 |
7.17
|
778,810 | 7.23 | 7.28 | 7.16 | 0 | 7,380 | -0.2 | |
| 04/11/2020 |
7.24
|
1,191,490 | 7.40 | 7.48 | 7.24 | 2,520 | 0 | 0.1 | |
| 03/11/2020 |
7.28
|
1,099,590 | 7.07 | 7.42 | 7.07 | 41,230 | 0 | 1.1 | |
| 02/11/2020 |
7.07
|
641,400 | 7.12 | 7.20 | 7.00 | 0 | 7,610 | -0.2 | |
| 30/10/2020 |
7.12
|
689,570 | 7.12 | 7.17 | 6.99 | 0 | 36,400 | -0.9 | |
| 29/10/2020 |
7.12
|
877,980 | 7.06 | 7.20 | 6.99 | 20,100 | 500 | 0.5 | |
| 28/10/2020 |
7.12
|
764,540 | 7.23 | 7.28 | 7.03 | 0 | 50,870 | -1.3 | |
| 27/10/2020 |
7.26
|
657,000 | 7.31 | 7.34 | 7.17 | 1,970 | 21,490 | -0.5 | |
| 26/10/2020 |
7.40
|
924,890 | 7.42 | 7.56 | 7.35 | 500 | 31,270 | -0.8 | |