| 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) |
-0.40 | -1.98% | 70,800 | 0 | 0 |
19.30
20.20
19.30
|
|
2 tháng
(2026-08-10) |
-0.10 | -0.50% | 100,100 | 0 | 0 |
19.30
20.20
19.30
|
|
3 tháng
(2026-07-10) |
-0.60 | -2.94% | 175,700 | 0 | 0 |
19.30
20.40
19.30
|
|
6 tháng
(2026-04-13) |
-0.70 | -3.41% | 660,100 | 0 | 0 |
19.30
23
19.30
|
|
12 tháng
(2025-10-13) |
-2.70 | -12% | 1,588,800 | 0 | 0 |
19.30
26.30
19.30
|
|
24 tháng
(2024-10-18) |
-0.08 | -0.39% | 3,017,185 | 0 | 0 |
17.60
26.30
19.30
|
|
36 tháng
(2023-10-24) |
4.88 | 32.71% | 4,331,522 | 0 | 0 |
14.75
26.30
19.30
|
|
60 tháng
(2021-11-03) |
7.50 | 61.01% | 9,155,466 | 0 | 0 |
12.14
26.30
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2020 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 15/10/2020 |
8.50
|
12,442 | 8.50 | 8.50 | 7.82 | 0 | 0 | 0 | |
| 14/10/2020 |
8.70
|
34 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 13/10/2020 |
8.70
|
600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 12/10/2020 |
8.97
|
600 | 8.36 | 8.97 | 8.36 | 0 | 0 | 0 | |
| 09/10/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/10/2020 |
8.91
|
2,364 | 9.04 | 9.04 | 8.84 | 0 | 0 | 0 | |
| 07/10/2020 |
8.36
|
7,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/10/2020 |
8.36
|
13,900 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 05/10/2020 |
8.36
|
16,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 02/10/2020 |
8.29
|
10,100 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 01/10/2020 |
8.29
|
17,911 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 30/09/2020 |
8.29
|
11,200 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 29/09/2020 |
8.36
|
6,700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/09/2020 |
8.43
|
2,500 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 25/09/2020 |
8.36
|
1,200 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 24/09/2020 |
8.29
|
7,519 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 23/09/2020 |
8.29
|
24,800 | 8.29 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 22/09/2020 |
8.29
|
16,792 | 8.36 | 8.36 | 8.23 | 0 | 0 | 0 | |
| 21/09/2020 |
8.29
|
9,900 | 8.29 | 8.36 | 8.29 | 0 | 0 | 0 | |
| 18/09/2020 |
8.50
|
126 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/09/2020 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 16/09/2020 |
8.36
|
70 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/09/2020 |
8.36
|
4,720 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/09/2020 |
8.23
|
15,300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 11/09/2020 |
8.29
|
8,000 | 8.23 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 10/09/2020 |
8.23
|
1,300 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/09/2020 |
8.16
|
5,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/09/2020 |
8.16
|
2,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/09/2020 |
8.23
|
9,941 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/09/2020 |
8.16
|
15,739 | 8.09 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 03/09/2020 |
8.09
|
25,061 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 01/09/2020 |
8.09
|
2,560 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 31/08/2020 |
8.09
|
5,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/08/2020 |
8.09
|
15,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/08/2020 |
8.09
|
12,152 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 26/08/2020 |
8.09
|
1,400 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 25/08/2020 |
7.89
|
4,201 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 | |
| 24/08/2020 |
8.16
|
700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 21/08/2020 |
8.09
|
6,929 | 8.09 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 20/08/2020 |
8.02
|
17,300 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/08/2020 |
8.16
|
13,700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 18/08/2020 |
8.09
|
3,100 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 17/08/2020 |
8.02
|
1,000 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 14/08/2020 |
8.09
|
21,407 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 13/08/2020 |
8.02
|
5,611 | 7.89 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 12/08/2020 |
7.95
|
5,000 | 7.82 | 7.95 | 7.82 | 0 | 0 | 0 | |
| 11/08/2020 |
7.95
|
400 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/08/2020 |
7.89
|
8,907 | 8.02 | 8.02 | 7.82 | 0 | 0 | 0 | |
| 07/08/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/08/2020 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/08/2020 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/08/2020 |
8.43
|
14,800 | 8.23 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 03/08/2020 |
8.36
|
32,400 | 8.02 | 8.36 | 8.02 | 0 | 0 | 0 | |
| 31/07/2020 |
8.02
|
46,200 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 30/07/2020 |
8.02
|
54,295 | 7.48 | 8.02 | 7.48 | 0 | 0 | 0 | |
| 29/07/2020 |
7.61
|
74,500 | 7.61 | 7.61 | 7.48 | 0 | 0 | 0 | |
| 28/07/2020 |
7.61
|
42,400 | 7.61 | 7.61 | 7.55 | 0 | 0 | 0 | |
| 27/07/2020 |
7.75
|
2,700 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 | |
| 24/07/2020 |
7.75
|
7,400 | 7.75 | 7.75 | 7.68 | 0 | 0 | 0 | |
| 23/07/2020 |
7.75
|
10,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 22/07/2020 |
7.82
|
10,600 | 7.68 | 7.82 | 7.68 | 0 | 0 | 0 | |
| 21/07/2020 |
7.75
|
45,900 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 | |
| 20/07/2020 |
7.95
|
3,100 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 17/07/2020 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 16/07/2020 |
7.95
|
606 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 15/07/2020 |
7.95
|
4,100 | 7.95 | 8.09 | 7.95 | 0 | 0 | 0 | |
| 14/07/2020 |
7.95
|
570 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 13/07/2020 |
7.89
|
27,100 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 | |
| 10/07/2020 |
7.89
|
11,200 | 8.02 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 09/07/2020 |
7.95
|
4,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 08/07/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 07/07/2020 |
8.16
|
70 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/07/2020 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 03/07/2020 |
8.02
|
5,500 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 02/07/2020 |
8.09
|
24,400 | 8.09 | 8.09 | 8.02 | 0 | 0 | 0 | |
| 01/07/2020 |
8.02
|
20,300 | 8.16 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 30/06/2020 |
8.16
|
3,400 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 29/06/2020 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 26/06/2020 |
8.29
|
237 | 7.95 | 8.29 | 7.95 | 0 | 0 | 0 | |
| 25/06/2020 |
7.95
|
2,918 | 7.95 | 7.95 | 7.75 | 0 | 0 | 0 | |
| 24/06/2020 |
7.89
|
3,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 23/06/2020 |
7.95
|
17,720 | 8.09 | 8.09 | 7.95 | 0 | 0 | 0 | |
| 22/06/2020 |
8.09
|
7,130 | 8.16 | 8.16 | 8.09 | 0 | 0 | 0 | |
| 19/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/134 (Volume + 13.40%, Ratio=0.13) | |||||||||
| 19/06/2020 |
8.16
|
12,410 | 8.84 | 8.84 | 8.16 | 0 | 0 | 0 | |
| 18/06/2020 |
7.91
|
38,816 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 | |
| 17/06/2020 |
7.91
|
32,200 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 | |
| 16/06/2020 |
7.91
|
30,510 | 7.85 | 7.97 | 7.85 | 0 | 0 | 0 | |
| 15/06/2020 |
7.85
|
32,980 | 7.85 | 7.85 | 7.79 | 0 | 0 | 0 | |
| 12/06/2020 |
7.79
|
41,630 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 | |
| 11/06/2020 |
7.97
|
10,610 | 8.09 | 8.09 | 7.97 | 0 | 0 | 0 | |
| 10/06/2020 |
8.03
|
2,400 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 09/06/2020 |
7.79
|
29,440 | 8.09 | 8.09 | 7.79 | 0 | 0 | 0 | |
| 08/06/2020 |
8.09
|
1,980 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/06/2020 |
8.03
|
200 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 04/06/2020 |
8.03
|
11,810 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 | |
| 03/06/2020 |
7.97
|
6,316 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 02/06/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 01/06/2020 |
7.97
|
3,010 | 7.85 | 7.97 | 7.85 | 0 | 0 | 0 | |
| 29/05/2020 |
8.21
|
11,560 | 8.15 | 8.21 | 8.15 | 0 | 0 | 0 | |