| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-02) |
1.75 | 12.46% | 216,540,700 | -32,959,313 | -116.1 |
13.90
16.05
15.75
|
|
2 tháng
(2026-09-03) |
2.45 | 18.35% | 375,524,700 | -30,582,613 | -84.7 |
12.80
16.05
15.75
|
|
3 tháng
(2026-08-03) |
2.38 | 17.76% | 498,501,800 | -36,885,113 | -184.0 |
12.79
16.05
15.75
|
|
6 tháng
(2026-05-05) |
5.22 | 49.29% | 1,265,076,200 | 14,884,387 | 564.9 |
10.58
16.05
15.75
|
|
12 tháng
(2025-11-06) |
5.72 | 56.69% | 2,084,573,100 | 3,419,287 | 435.9 |
9
16.05
15.75
|
|
24 tháng
(2024-11-11) |
7.71 | 95.30% | 4,771,915,100 | -19,679,174 | -297.7 |
6.94
16.05
15.75
|
|
36 tháng
(2023-11-17) |
8.80 | 125.78% | 6,593,151,200 | 1,184,808 | 75.6 |
6.70
16.05
15.75
|
|
60 tháng
(2021-11-29) |
4.62 | 41.36% | 8,800,486,200 | -87,815,673 | -1,121.3 |
5.53
16.05
15.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/03/2021 |
7.10
|
6,436,100 | 7.05 | 7.10 | 6.89 | 2,000,390 | 2,015,070 | -3.2 | |
| 18/03/2021 |
7.11
|
11,309,900 | 7.02 | 7.11 | 6.64 | 3,200 | 5,000,100 | -112.3 | |
| 17/03/2021 |
7.02
|
11,731,200 | 6.89 | 7.14 | 6.86 | 2,700 | 3,001,100 | -67.5 | |
| 16/03/2021 |
6.92
|
6,608,200 | 6.80 | 6.92 | 6.64 | 3,400 | 1,000 | 0.1 | |
| 15/03/2021 |
6.80
|
11,402,000 | 6.62 | 6.80 | 6.59 | 2,600 | 37,000 | -0.7 | |
| 12/03/2021 |
6.57
|
4,610,100 | 6.64 | 6.65 | 6.51 | 100 | 0 | 0.0 | |
| 11/03/2021 |
6.64
|
8,762,500 | 6.32 | 6.64 | 6.29 | 1,000 | 2,100 | 0.0 | |
| 10/03/2021 |
6.31
|
2,986,000 | 6.26 | 6.31 | 6.20 | 0 | 4,200 | -0.1 | |
| 09/03/2021 |
6.26
|
2,822,800 | 6.20 | 6.26 | 6.16 | 0 | 0 | 0 | |
| 08/03/2021 |
6.26
|
2,667,300 | 6.27 | 6.29 | 6.16 | 2,300 | 2,900 | 0.0 | |
| 05/03/2021 |
6.26
|
1,846,600 | 6.21 | 6.26 | 6.08 | 2,000 | 0 | 0.0 | |
| 04/03/2021 |
6.20
|
3,571,700 | 6.42 | 6.42 | 6.12 | 0 | 0 | 0 | |
| 03/03/2021 |
6.38
|
5,598,100 | 5.99 | 6.38 | 5.90 | 1,100 | 0 | 0.0 | |
| 02/03/2021 |
5.99
|
2,391,700 | 6.01 | 6.02 | 5.90 | 2,500 | 0 | 0.0 | |
| 01/03/2021 |
5.99
|
3,239,900 | 5.93 | 5.99 | 5.90 | 0 | 10,000 | -0.2 | |
| 26/02/2021 |
5.93
|
2,349,300 | 5.82 | 5.93 | 5.72 | 100 | 1,900 | 0.0 | |
| 25/02/2021 |
5.91
|
1,531,300 | 5.97 | 5.97 | 5.83 | 1,500 | 0 | 0.0 | |
| 24/02/2021 |
5.99
|
2,317,700 | 6.02 | 6.04 | 5.82 | 700 | 0 | 0.0 | |
| 23/02/2021 |
6.01
|
5,946,800 | 5.94 | 6.01 | 5.83 | 100 | 6,800 | -0.1 | |
| 22/02/2021 |
5.94
|
5,623,500 | 5.83 | 5.96 | 5.83 | 0 | 1,000 | 0.0 | |
| 19/02/2021 |
5.85
|
4,718,300 | 5.61 | 5.85 | 5.55 | 3,500 | 0 | 0.1 | |
| 18/02/2021 |
5.63
|
1,880,300 | 5.66 | 5.69 | 5.58 | 300 | 0 | 0.0 | |
| 17/02/2021 |
5.69
|
2,077,100 | 5.53 | 5.69 | 5.50 | 400 | 0 | 0.0 | |
| 09/02/2021 |
5.50
|
1,715,400 | 5.37 | 5.52 | 5.34 | 100 | 0 | 0.0 | |
| 08/02/2021 |
5.37
|
1,467,300 | 5.37 | 5.48 | 5.29 | 800 | 0 | 0.0 | |
| 05/02/2021 |
5.50
|
2,465,500 | 5.47 | 5.50 | 5.34 | 300 | 0 | 0.0 | |
| 04/02/2021 |
5.47
|
1,112,200 | 5.53 | 5.53 | 5.41 | 600 | 0 | 0.0 | |
| 03/02/2021 |
5.53
|
3,625,100 | 5.18 | 5.53 | 5.18 | 2,300 | 300 | 0.0 | |
| 02/02/2021 |
5.23
|
1,491,900 | 5.06 | 5.31 | 5.06 | 0 | 0 | 0 | |
| 01/02/2021 |
5.25
|
1,864,400 | 5.31 | 5.31 | 5.03 | 100 | 0 | 0.0 | |
| 29/01/2021 |
5.34
|
3,033,900 | 4.77 | 5.37 | 4.77 | 600 | 7,700 | -0.1 | |
| 28/01/2021: Quyền mua cổ phiếu: 101000/7757 Giá: 11.5 (Volume + 7.68%, Ratio=0.08) | |||||||||
| 28/01/2021 |
5.12
|
1,906,300 | 5.12 | 5.34 | 5.12 | 0 | 0 | 0 | |
| 27/01/2021 |
5.37
|
2,240,000 | 5.52 | 5.54 | 5.24 | 0 | 0 | 0 | |
| 26/01/2021 |
5.61
|
2,076,500 | 5.68 | 5.68 | 5.40 | 4,600 | 2,500 | 0.0 | |
| 25/01/2021 |
5.68
|
2,317,700 | 5.74 | 5.74 | 5.64 | 31,500 | 0 | 0.6 | |
| 22/01/2021 |
5.74
|
6,146,500 | 5.72 | 5.78 | 5.66 | 2,000 | 0 | 0.0 | |
| 21/01/2021 |
5.71
|
5,980,900 | 5.72 | 5.74 | 5.63 | 1,500 | 2,000 | 0.0 | |
| 20/01/2021 |
5.71
|
2,122,300 | 5.71 | 5.74 | 5.38 | 6,600 | 700 | 0.1 | |
| 19/01/2021 |
5.71
|
2,760,800 | 6.06 | 6.08 | 5.63 | 0 | 8,300 | -0.2 | |
| 18/01/2021 |
6.05
|
3,836,200 | 6.18 | 6.18 | 6.05 | 100 | 500 | 0.0 | |
| 15/01/2021 |
6.18
|
6,096,800 | 6.14 | 6.18 | 6.06 | 12,900 | 34,700 | -0.4 | |
| 14/01/2021 |
6.14
|
5,747,400 | 6.14 | 6.14 | 5.86 | 28,200 | 0 | 0.6 | |
| 13/01/2021 |
6.14
|
6,368,000 | 6.28 | 6.28 | 6.09 | 9,700 | 100 | 0.2 | |
| 12/01/2021 |
6.32
|
5,232,000 | 6.38 | 6.38 | 6.29 | 1,642,700 | 12,900 | 33.7 | |
| 11/01/2021 |
6.38
|
8,229,200 | 6.35 | 6.40 | 6.32 | 3,359,600 | 1,000 | 69.4 | |
| 08/01/2021 |
6.35
|
9,146,300 | 6.17 | 6.38 | 6.17 | 3,207,100 | 37,000 | 65.0 | |
| 07/01/2021 |
6.17
|
10,025,000 | 5.98 | 6.17 | 5.95 | 1,211,800 | 1,100 | 23.6 | |
| 06/01/2021 |
5.98
|
13,781,900 | 5.81 | 6.00 | 5.80 | 2,800 | 32,500 | -0.6 | |
| 05/01/2021 |
5.80
|
6,425,700 | 5.80 | 5.80 | 5.69 | 30,800 | 1,400 | 0.5 | |
| 04/01/2021 |
5.80
|
10,019,300 | 5.80 | 5.83 | 5.68 | 1,900 | 7,400 | -0.1 | |
| 31/12/2020 |
5.80
|
8,721,150 | 5.80 | 5.83 | 5.72 | 2,910 | 10,520 | -0.1 | |
| 30/12/2020 |
5.83
|
6,435,250 | 5.83 | 5.86 | 5.74 | 250 | 800 | 0.0 | |
| 29/12/2020 |
5.86
|
9,680,050 | 5.81 | 5.86 | 5.71 | 4,500 | 3,200 | 0.0 | |
| 28/12/2020 |
5.78
|
8,600,300 | 5.86 | 5.86 | 5.71 | 127,600 | 0 | 2.4 | |
| 25/12/2020 |
5.71
|
9,311,200 | 5.34 | 5.71 | 5.34 | 9,480 | 0 | 0.2 | |
| 24/12/2020 |
5.34
|
7,683,250 | 5.40 | 5.40 | 5.21 | 5,350 | 0 | 0.1 | |
| 23/12/2020 |
5.24
|
30,431,340 | 5.55 | 5.55 | 5.23 | 77,190 | 0 | 1.4 | |
| 22/12/2020 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |