| 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) |
-2.15 | -12.91% | 19,103,000 | -844,055 | -17.1 |
14.50
16.65
14.65
|
|
2 tháng
(2026-08-10) |
-2.55 | -14.96% | 41,579,000 | -1,066,755 | -19.9 |
14.50
17.50
14.65
|
|
3 tháng
(2026-07-10) |
-4.40 | -23.28% | 72,750,300 | -3,706,055 | -64.5 |
14.50
19.15
14.65
|
|
6 tháng
(2026-04-13) |
-11.18 | -43.54% | 179,210,600 | -16,333,155 | -370.5 |
14.50
26.05
14.65
|
|
12 tháng
(2025-10-13) |
-16.17 | -52.72% | 543,108,300 | -15,281,855 | -325.4 |
14.50
31.87
14.65
|
|
24 tháng
(2024-10-18) |
-7.82 | -35.03% | 1,539,372,000 | -7,687,626 | -301.0 |
14.50
31.87
14.65
|
|
36 tháng
(2023-10-24) |
-4.75 | -24.69% | 2,418,375,000 | -34,161,743 | -1,046.6 |
14.50
31.87
14.65
|
|
60 tháng
(2021-11-03) |
-10.41 | -41.80% | 3,171,407,600 | -6,657,903 | -34.5 |
13.51
35.60
14.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2020 |
9.60
|
645,250 | 9.50 | 9.61 | 9.48 | 11,070 | 0 | 0.3 | |
| 22/10/2020 |
9.48
|
315,860 | 9.50 | 9.50 | 9.42 | 7,570 | 27,440 | -0.5 | |
| 21/10/2020 |
9.52
|
687,460 | 9.61 | 9.61 | 9.48 | 7,580 | 8,590 | 0.0 | |
| 20/10/2020 |
9.58
|
611,010 | 9.54 | 9.65 | 9.46 | 26,020 | 0 | 0.6 | |
| 19/10/2020 |
9.54
|
827,930 | 9.34 | 9.65 | 9.34 | 25,430 | 0 | 0.6 | |
| 16/10/2020 |
9.34
|
1,312,000 | 9.38 | 9.42 | 9.21 | 58,420 | 33,950 | 0.6 | |
| 15/10/2020 |
9.38
|
1,816,090 | 9.73 | 9.83 | 9.38 | 24,910 | 6,020 | 0.5 | |
| 14/10/2020 |
9.73
|
1,024,380 | 9.77 | 9.85 | 9.73 | 17,300 | 1,000 | 0.4 | |
| 13/10/2020 |
9.77
|
1,631,590 | 9.89 | 9.93 | 9.73 | 14,770 | 1,210 | 0.3 | |
| 12/10/2020 |
9.89
|
1,374,880 | 9.95 | 10.04 | 9.87 | 40,510 | 19,600 | 0.5 | |
| 09/10/2020 |
9.95
|
1,058,990 | 9.91 | 10.00 | 9.89 | 400 | 1,480 | 0.0 | |
| 08/10/2020 |
9.93
|
2,620,120 | 10.06 | 10.06 | 9.85 | 30 | 4,320 | -0.1 | |
| 07/10/2020 |
10.00
|
2,387,280 | 9.97 | 10.22 | 9.93 | 66,540 | 190 | 1.7 | |
| 06/10/2020 |
10.02
|
1,436,070 | 10.08 | 10.08 | 9.95 | 61,360 | 0 | 1.6 | |
| 05/10/2020 |
10.02
|
2,816,750 | 9.73 | 10.04 | 9.69 | 431,060 | 330 | 11.0 | |
| 02/10/2020 |
9.73
|
2,985,170 | 9.85 | 9.91 | 9.46 | 1,830 | 77,950 | -1.9 | |
| 01/10/2020 |
9.85
|
1,976,370 | 9.85 | 9.93 | 9.75 | 33,570 | 40,630 | -0.2 | |
| 30/09/2020 |
9.69
|
2,736,490 | 9.48 | 9.69 | 9.44 | 143,810 | 40,970 | 2.5 | |
| 29/09/2020 |
9.44
|
2,524,220 | 9.44 | 9.71 | 9.40 | 3,150 | 0 | 0.1 | |
| 28/09/2020 |
9.40
|
983,690 | 9.40 | 9.46 | 9.36 | 25,700 | 6,160 | 0.5 | |
| 25/09/2020 |
9.40
|
1,317,800 | 9.44 | 9.50 | 9.38 | 61,210 | 20,880 | 1.0 | |
| 24/09/2020 |
9.48
|
1,195,140 | 9.40 | 9.50 | 9.34 | 44,910 | 1,200 | 1.1 | |
| 23/09/2020 |
9.44
|
1,452,960 | 9.38 | 9.48 | 9.34 | 70,190 | 0 | 1.7 | |
| 22/09/2020 |
9.34
|
2,030,540 | 9.26 | 9.48 | 9.26 | 30,610 | 440 | 0.7 | |
| 21/09/2020 |
9.32
|
3,110,690 | 9.58 | 9.61 | 9.30 | 78,610 | 13,670 | 1.6 | |
| 18/09/2020 |
9.58
|
1,019,810 | 9.63 | 9.65 | 9.52 | 6,500 | 0 | 0.2 | |
| 17/09/2020 |
9.61
|
2,763,040 | 9.46 | 9.71 | 9.44 | 368,780 | 43,610 | 8.0 | |
| 16/09/2020 |
9.46
|
2,152,470 | 9.32 | 9.56 | 9.28 | 73,650 | 0 | 1.8 | |
| 15/09/2020 |
9.34
|
2,255,690 | 9.44 | 9.46 | 9.28 | 82,020 | 2,770 | 1.9 | |
| 14/09/2020 |
9.44
|
2,001,860 | 9.50 | 9.54 | 9.42 | 29,570 | 30,420 | 0.0 | |
| 11/09/2020 |
9.38
|
4,911,690 | 8.93 | 9.42 | 8.84 | 141,790 | 0 | 3.3 | |
| 10/09/2020 |
8.93
|
3,663,080 | 8.89 | 9.03 | 8.78 | 67,260 | 370 | 1.5 | |
| 09/09/2020 |
8.78
|
1,100,900 | 8.68 | 8.78 | 8.68 | 10,090 | 8,860 | 0.0 | |
| 08/09/2020 |
8.76
|
664,150 | 8.95 | 8.95 | 8.72 | 11,700 | 35,330 | -0.5 | |
| 07/09/2020 |
8.74
|
1,292,910 | 8.95 | 8.95 | 8.74 | 12,250 | 10,340 | 0.0 | |
| 04/09/2020 |
8.89
|
2,822,710 | 8.54 | 9.01 | 8.51 | 47,530 | 50 | 1.1 | |
| 03/09/2020 |
8.62
|
1,991,180 | 8.80 | 8.86 | 8.58 | 26,840 | 212,320 | -4.1 | |
| 01/09/2020 |
8.74
|
2,024,910 | 8.82 | 8.89 | 8.70 | 58,070 | 247,670 | -4.2 | |
| 31/08/2020 |
8.82
|
1,110,150 | 8.95 | 8.99 | 8.78 | 0 | 16,270 | -0.4 | |
| 28/08/2020 |
8.89
|
1,177,810 | 8.95 | 9.01 | 8.89 | 6,830 | 1,800,560 | -41.3 | |
| 27/08/2020 |
8.95
|
1,502,060 | 8.93 | 9.09 | 8.91 | 28,800 | 158,860 | -3.0 | |
| 26/08/2020 |
8.93
|
1,885,130 | 8.84 | 9.11 | 8.76 | 42,020 | 770,000 | -16.9 | |
| 25/08/2020 |
8.88
|
2,667,070 | 8.88 | 8.93 | 8.80 | 9,340 | 438,670 | -9.9 | |
| 24/08/2020 |
8.88
|
2,094,450 | 9.05 | 9.07 | 8.84 | 6,370 | 47,560 | -0.9 | |
| 21/08/2020 |
8.91
|
2,267,860 | 8.76 | 8.99 | 8.68 | 25,300 | 1,001,500 | -22.5 | |
| 20/08/2020 |
8.68
|
3,374,870 | 8.33 | 8.72 | 8.29 | 49,770 | 20 | 1.1 | |
| 19/08/2020 |
8.33
|
987,840 | 8.33 | 8.35 | 8.25 | 28,590 | 0 | 0.6 | |
| 18/08/2020 |
8.31
|
1,243,930 | 8.25 | 8.37 | 8.23 | 7,500 | 6,510 | 0.0 | |
| 17/08/2020 |
8.33
|
1,060,530 | 8.33 | 8.45 | 8.21 | 0 | 0 | 0 | |
| 14/08/2020 |
8.35
|
2,039,110 | 8.25 | 8.52 | 8.19 | 690 | 21,980 | -0.5 | |
| 13/08/2020 |
8.23
|
1,678,710 | 8.10 | 8.35 | 7.96 | 42,290 | 0 | 0.9 | |
| 12/08/2020 |
8.02
|
1,223,580 | 7.90 | 8.08 | 7.90 | 14,100 | 12,390 | 0.0 | |
| 11/08/2020 |
7.90
|
1,173,490 | 7.96 | 7.98 | 7.82 | 105,030 | 0 | 2.1 | |
| 10/08/2020 |
7.96
|
1,446,310 | 8.12 | 8.12 | 7.90 | 65,970 | 21,560 | 0.9 | |
| 07/08/2020 |
7.98
|
846,640 | 8.10 | 8.12 | 7.96 | 1,200 | 11,500 | -0.2 | |
| 06/08/2020 |
8.00
|
1,882,340 | 7.80 | 8.12 | 7.80 | 76,360 | 0 | 1.6 | |
| 05/08/2020 |
7.86
|
1,750,310 | 7.71 | 8.02 | 7.67 | 135,750 | 2,140 | 2.7 | |
| 04/08/2020 |
7.79
|
880,440 | 7.79 | 8.06 | 7.75 | 16,730 | 1,660,700 | -34.4 | |
| 03/08/2020 |
7.65
|
2,606,650 | 7.63 | 7.65 | 7.40 | 91,860 | 37,770 | 1.1 | |
| 31/07/2020 |
7.16
|
1,886,000 | 7.16 | 7.16 | 7.12 | 2,420 | 0 | 0.0 | |
| 30/07/2020 |
6.70
|
345,840 | 6.62 | 6.89 | 6.62 | 23,420 | 64,640 | -0.7 | |
| 29/07/2020 |
6.62
|
1,074,240 | 6.71 | 6.81 | 6.48 | 23,420 | 64,640 | -0.7 | |
| 28/07/2020 |
6.97
|
720,420 | 6.81 | 7.12 | 6.71 | 11,200 | 107,580 | -1.7 | |
| 27/07/2020 |
6.81
|
1,705,620 | 6.81 | 7.14 | 6.81 | 24,210 | 1,860 | 0.4 | |
| 24/07/2020 |
7.32
|
1,383,970 | 7.79 | 7.82 | 7.32 | 2,000 | 5,450 | -0.1 | |
| 23/07/2020 |
7.86
|
431,760 | 7.75 | 7.90 | 7.75 | 9,050 | 1,000 | 0.2 | |
| 22/07/2020 |
7.75
|
527,510 | 7.92 | 7.92 | 7.73 | 0 | 92,070 | -1.8 | |
| 21/07/2020 |
7.92
|
401,160 | 7.98 | 8.00 | 7.80 | 1,740 | 63,600 | -1.3 | |
| 20/07/2020 |
7.98
|
456,880 | 7.98 | 8.12 | 7.98 | 8,220 | 80,960 | -1.5 | |
| 17/07/2020 |
8.10
|
524,540 | 7.98 | 8.14 | 7.98 | 3,630 | 1,800 | 0.0 | |
| 16/07/2020 |
7.98
|
588,350 | 8.15 | 8.17 | 7.98 | 3,760 | 2,030 | 0.0 | |
| 15/07/2020 |
8.06
|
842,470 | 8.10 | 8.19 | 7.98 | 0 | 1,204,500 | -25.8 | |
| 14/07/2020 |
7.98
|
394,660 | 7.98 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 13/07/2020 |
7.98
|
566,650 | 8.17 | 8.21 | 7.94 | 550 | 6,520 | -0.1 | |
| 10/07/2020 |
8.06
|
855,940 | 8.08 | 8.17 | 7.98 | 5,200 | 10,000 | -0.1 | |
| 09/07/2020 |
8.21
|
592,060 | 8.25 | 8.37 | 8.15 | 1,000 | 1,952,430 | -42.9 | |
| 08/07/2020 |
8.21
|
1,006,020 | 8.02 | 8.41 | 8.02 | 12,990 | 3,820 | 0.2 | |
| 07/07/2020 |
8.02
|
2,470,760 | 7.67 | 8.12 | 7.67 | 14,980 | 1,357,100 | -28.0 | |
| 06/07/2020 |
7.59
|
266,710 | 7.57 | 7.63 | 7.53 | 1,190 | 1,140 | 0.0 | |
| 03/07/2020 |
7.53
|
312,050 | 7.53 | 7.55 | 7.49 | 8,010 | 0 | 0.2 | |
| 02/07/2020 |
7.51
|
113,230 | 7.55 | 7.63 | 7.49 | 1,000 | 0 | 0.0 | |
| 01/07/2020 |
7.55
|
385,590 | 7.61 | 7.61 | 7.45 | 4,680 | 1,100,000 | -22.0 | |
| 30/06/2020 |
7.49
|
388,680 | 7.55 | 7.82 | 7.40 | 3,220 | 32,200 | -0.6 | |
| 29/06/2020 |
7.67
|
508,270 | 8.06 | 8.06 | 7.55 | 4,330 | 36,330 | -0.6 | |
| 26/06/2020 |
8.04
|
120,180 | 8.17 | 8.17 | 7.94 | 10 | 13,100 | -0.3 | |
| 25/06/2020 |
8.06
|
256,200 | 7.80 | 8.08 | 7.80 | 500 | 4,320 | -0.1 | |
| 24/06/2020 |
8.10
|
359,010 | 8.17 | 8.29 | 8.06 | 14,000 | 64,210 | -1.1 | |
| 23/06/2020 |
8.17
|
442,380 | 8.27 | 8.27 | 8.14 | 140 | 36,080 | -0.8 | |
| 22/06/2020 |
8.27
|
351,020 | 8.43 | 8.43 | 8.17 | 710 | 96,030 | -2.0 | |
| 19/06/2020 |
8.29
|
313,520 | 8.17 | 8.29 | 8.06 | 10,000 | 48,800 | -0.8 | |
| 18/06/2020 |
8.12
|
261,210 | 8.02 | 8.17 | 8.02 | 20,060 | 2,378,090 | -50.0 | |
| 17/06/2020 |
8.12
|
335,240 | 8.31 | 8.31 | 8.02 | 11,950 | 45,100 | -0.7 | |
| 16/06/2020 |
8.21
|
253,430 | 8.25 | 8.25 | 8.00 | 240 | 16,290 | -0.3 | |
| 15/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30) | |||||||||
| 15/06/2020 |
7.90
|
902,970 | 8.56 | 8.56 | 7.75 | 8,110 | 19,210 | -0.2 | |
| 12/06/2020 |
8.29
|
761,760 | 7.98 | 8.46 | 7.98 | 9,290 | 2,000 | 0.2 | |
| 11/06/2020 |
8.46
|
930,830 | 9.09 | 9.13 | 8.46 | 60 | 27,560 | -0.8 | |
| 10/06/2020 |
9.09
|
462,550 | 9.13 | 9.19 | 8.88 | 12,140 | 150 | 0.4 | |
| 09/06/2020 |
9.12
|
1,037,760 | 8.68 | 9.24 | 8.62 | 12,360 | 51,560 | -1.1 | |
| 08/06/2020 |
8.64
|
455,600 | 8.68 | 8.68 | 8.59 | 23,580 | 40 | 0.7 | |
| 05/06/2020 |
8.56
|
418,100 | 8.53 | 8.62 | 8.44 | 15,240 | 1,240 | 0.4 | |