| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -15.28% | 1,269,500 | -11,600 | -0.1 |
6.10
8.30
8.30
|
|
2 tháng
(2026-08-05) |
-1.30 | -17.57% | 3,135,500 | -9,600 | -0.1 |
6.10
8.30
8.30
|
|
3 tháng
(2026-07-06) |
-2.10 | -25.61% | 4,868,900 | -1,300 | 0.0 |
6.10
8.30
8.30
|
|
6 tháng
(2026-04-07) |
-1.90 | -23.75% | 12,284,600 | -25,800 | -0.2 |
6.10
9
8.30
|
|
12 tháng
(2025-10-09) |
-4.92 | -44.65% | 38,238,800 | -55,200 | -0.7 |
6.10
11.12
8.30
|
|
24 tháng
(2024-10-14) |
-2.36 | -27.85% | 190,096,695 | -42,400 | -1.1 |
6.10
14.16
8.30
|
|
36 tháng
(2023-10-20) |
-10.43 | -63.10% | 320,133,070 | -71,600 | -1.7 |
5.54
21.57
8.30
|
|
60 tháng
(2021-11-01) |
-12.95 | -67.99% | 453,832,709 | -87,190 | -2.3 |
3.66
27.28
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/03/2019 |
4.97
|
124,203 | 4.86 | 4.97 | 4.75 | 0 | 0 | 0 | |
| 08/03/2019 |
4.80
|
77,000 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 07/03/2019 |
4.97
|
92,200 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 06/03/2019 |
5.08
|
46,625 | 5.02 | 5.13 | 4.91 | 0 | 0 | 0 | |
| 05/03/2019 |
5.02
|
111,401 | 4.86 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 04/03/2019 |
4.86
|
77,582 | 4.91 | 4.97 | 4.75 | 0 | 0 | 0 | |
| 01/03/2019 |
4.91
|
43,200 | 4.91 | 4.97 | 4.86 | 0 | 0 | 0 | |
| 28/02/2019 |
4.91
|
65,100 | 4.91 | 4.91 | 4.80 | 0 | 0 | 0 | |
| 27/02/2019 |
4.97
|
83,400 | 4.91 | 5.02 | 4.86 | 0 | 0 | 0 | |
| 26/02/2019 |
4.91
|
41,500 | 5.02 | 5.02 | 4.86 | 0 | 0 | 0 | |
| 25/02/2019 |
5.08
|
72,200 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
| 22/02/2019 |
5.30
|
94,200 | 4.80 | 5.30 | 4.75 | 0 | 0 | 0 | |
| 21/02/2019 |
4.86
|
38,200 | 4.75 | 4.86 | 4.75 | 0 | 0 | 0 | |
| 20/02/2019 |
4.80
|
51,200 | 4.86 | 4.97 | 4.75 | 0 | 0 | 0 | |
| 19/02/2019 |
4.91
|
51,576 | 4.86 | 4.91 | 4.75 | 0 | 0 | 0 | |
| 18/02/2019 |
4.97
|
33,000 | 4.97 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 15/02/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 14/02/2019 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 13/02/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/02/2019 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 11/02/2019 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 01/02/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 31/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 30/01/2019 |
5.08
|
1,100 | 4.69 | 5.08 | 4.69 | 0 | 0 | 0 | |
| 29/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 28/01/2019 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 25/01/2019 |
4.97
|
900 | 4.69 | 4.97 | 4.69 | 0 | 0 | 0 | |
| 24/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 23/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 22/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 21/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 18/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 17/01/2019 |
5.08
|
200 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 16/01/2019 |
5.13
|
1,906 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 | |
| 15/01/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 14/01/2019 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 11/01/2019 |
5.13
|
3,500 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 | |
| 10/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 09/01/2019 |
5.19
|
1,200 | 4.80 | 5.19 | 4.80 | 0 | 0 | 0 | |
| 08/01/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 07/01/2019 |
5.24
|
4,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/01/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 03/01/2019 |
5.19
|
1,900 | 4.86 | 5.19 | 4.86 | 0 | 0 | 0 | |
| 02/01/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 28/12/2018 |
5.24
|
13,500 | 4.97 | 5.24 | 4.97 | 0 | 0 | 0 | |
| 27/12/2018 |
4.97
|
14,000 | 4.64 | 4.97 | 4.64 | 0 | 0 | 0 | |
| 26/12/2018 |
4.86
|
9,300 | 4.69 | 4.86 | 4.69 | 0 | 0 | 0 | |
| 25/12/2018 |
4.80
|
300 | 4.41 | 4.80 | 4.41 | 0 | 0 | 0 | |
| 24/12/2018 |
4.80
|
6,100 | 5.30 | 5.30 | 4.75 | 0 | 0 | 0 | |
| 21/12/2018 |
5.02
|
600 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 20/12/2018 |
4.86
|
5,500 | 4.75 | 4.97 | 4.69 | 0 | 0 | 0 | |
| 19/12/2018 |
4.91
|
2,828 | 4.97 | 4.97 | 4.69 | 0 | 0 | 0 | |
| 18/12/2018 |
4.97
|
1,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 17/12/2018 |
4.86
|
2,432 | 4.75 | 4.91 | 4.75 | 0 | 0 | 0 | |
| 14/12/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 13/12/2018 |
4.91
|
300 | 4.80 | 4.91 | 4.80 | 0 | 0 | 0 | |
| 12/12/2018 |
4.91
|
9,100 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 | |
| 11/12/2018 |
5.02
|
13,500 | 4.97 | 5.08 | 4.80 | 0 | 0 | 0 | |
| 10/12/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/12/2018 |
4.97
|
500 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 06/12/2018 |
5.02
|
300 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 05/12/2018 |
4.97
|
5,000 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 04/12/2018 |
4.97
|
23,800 | 4.97 | 4.97 | 4.75 | 0 | 0 | 0 | |
| 03/12/2018 |
4.97
|
6,300 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 | |
| 30/11/2018 |
4.97
|
2,300 | 4.75 | 4.97 | 4.75 | 0 | 0 | 0 | |
| 29/11/2018 |
5.13
|
5,800 | 5.08 | 5.13 | 4.97 | 0 | 0 | 0 | |
| 28/11/2018 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 27/11/2018 |
5.08
|
300 | 4.97 | 5.08 | 4.97 | 0 | 0 | 0 | |
| 26/11/2018 |
5.08
|
2,100 | 4.80 | 5.08 | 4.80 | 0 | 0 | 0 | |
| 23/11/2018 |
5.13
|
1,100 | 4.80 | 5.13 | 4.80 | 0 | 0 | 0 | |
| 22/11/2018 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 21/11/2018: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 21/11/2018 |
5.24
|
300 | 5.13 | 5.46 | 5.13 | 100 | 0 | 0.0 | |
| 20/11/2018 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 19/11/2018 |
5.13
|
2,300 | 4.97 | 5.13 | 4.97 | 0 | 0 | 0 | |
| 16/11/2018 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/11/2018 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/11/2018 |
4.91
|
8,900 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 | |
| 13/11/2018 |
4.97
|
2,600 | 4.91 | 4.97 | 4.75 | 0 | 0 | 0 | |
| 12/11/2018 |
4.91
|
2,400 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 | |
| 09/11/2018 |
5.02
|
2,900 | 4.75 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 08/11/2018 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 07/11/2018 |
5.02
|
200 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 06/11/2018 |
5.02
|
17,300 | 4.86 | 5.02 | 4.80 | 0 | 0 | 0 | |
| 05/11/2018 |
4.86
|
600 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 02/11/2018 |
5.08
|
2,100 | 5.08 | 5.08 | 4.69 | 0 | 0 | 0 | |
| 01/11/2018 |
5.02
|
22,300 | 4.97 | 5.08 | 4.86 | 0 | 0 | 0 | |
| 31/10/2018 |
5.13
|
11,900 | 5.13 | 5.19 | 4.91 | 0 | 0 | 0 | |
| 30/10/2018 |
5.19
|
20,100 | 4.97 | 5.19 | 4.97 | 0 | 0 | 0 | |
| 29/10/2018 |
5.19
|
13,500 | 5.02 | 5.24 | 4.86 | 0 | 0 | 0 | |
| 26/10/2018 |
5.35
|
7,100 | 5.08 | 5.35 | 5.02 | 0 | 0 | 0 | |
| 25/10/2018 |
5.35
|
16,300 | 4.97 | 5.35 | 4.75 | 0 | 0 | 0 | |
| 24/10/2018 |
4.97
|
59,400 | 5.24 | 5.24 | 4.97 | 0 | 0 | 0 | |
| 23/10/2018 |
5.46
|
9,500 | 5.08 | 5.46 | 5.08 | 0 | 0 | 0 | |
| 22/10/2018 |
5.41
|
77,860 | 5.13 | 5.41 | 4.91 | 0 | 0 | 0 | |
| 19/10/2018 |
5.41
|
1,500 | 5.19 | 5.41 | 5.19 | 0 | 0 | 0 | |
| 18/10/2018 |
5.46
|
16,300 | 5.24 | 5.46 | 5.24 | 0 | 0 | 0 | |
| 17/10/2018 |
5.52
|
5,800 | 5.24 | 5.52 | 5.13 | 0 | 0 | 0 | |
| 16/10/2018 |
5.57
|
2,400 | 5.41 | 5.57 | 5.41 | 0 | 0 | 0 | |
| 15/10/2018 |
5.57
|
4,100 | 5.79 | 5.79 | 5.08 | 0 | 0 | 0 | |
| 12/10/2018 |
5.52
|
3,400 | 5.08 | 5.52 | 5.08 | 0 | 0 | 0 | |