| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.29 | -4.27% | 2,311,000 | -24,100 | -0.3 |
6.47
9.97
6.49
|
|
2 tháng
(2026-07-20) |
-0.32 | -4.69% | 5,005,500 | 3,200 | -0.1 |
6.16
9.97
6.49
|
|
3 tháng
(2026-06-22) |
-0.92 | -12.40% | 6,770,200 | -17,300 | -0.3 |
6.16
9.97
6.49
|
|
6 tháng
(2026-03-23) |
-1.42 | -17.91% | 17,334,900 | -180,000 | -1.8 |
5.88
9.97
6.49
|
|
12 tháng
(2025-09-23) |
-4.27 | -39.66% | 65,965,000 | -8,600 | 0.5 |
5.88
11.32
6.49
|
|
24 tháng
(2024-09-30) |
-1.85 | -22.16% | 322,249,900 | 1,839,190 | -1.5 |
5.35
13.45
6.49
|
|
36 tháng
(2023-10-04) |
-1.20 | -15.55% | 388,176,700 | 2,068,250 | 1.1 |
4.53
13.45
6.49
|
|
60 tháng
(2021-10-14) |
-2.73 | -29.57% | 460,380,300 | 2,111,645 | 1.7 |
3.97
23.29
6.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
8.35
|
128,700 | 8.43 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 17/10/2024 |
8.50
|
189,200 | 8.39 | 8.58 | 8.31 | 0 | 3,500 | 0.0 | |
| 16/10/2024 |
8.35
|
31,400 | 8.43 | 8.47 | 8.35 | 0 | 0 | 0 | |
| 15/10/2024 |
8.43
|
344,900 | 8.31 | 8.54 | 8.31 | 0 | 0 | 0 | |
| 14/10/2024 |
8.31
|
98,500 | 8.31 | 8.35 | 8.24 | 200 | 0 | 0.0 | |
| 11/10/2024 |
8.35
|
46,700 | 8.31 | 8.39 | 8.27 | 0 | 0 | 0 | |
| 10/10/2024 |
8.31
|
131,400 | 8.43 | 8.43 | 8.31 | 0 | 0 | 0 | |
| 09/10/2024 |
8.39
|
207,900 | 8.24 | 8.47 | 8.24 | 0 | 10,300 | -0.1 | |
| 08/10/2024 |
8.24
|
99,700 | 8.35 | 8.35 | 8.20 | 1,700 | 11,500 | -0.1 | |
| 07/10/2024 |
8.27
|
91,900 | 8.27 | 8.31 | 8.24 | 5,800 | 8,400 | 0.0 | |
| 04/10/2024 |
8.27
|
60,300 | 8.27 | 8.35 | 8.27 | 0 | 0 | 0 | |
| 03/10/2024 |
8.31
|
164,600 | 8.39 | 8.43 | 8.27 | 2,500 | 0 | 0.0 | |
| 02/10/2024 |
8.39
|
202,900 | 8.35 | 8.43 | 8.27 | 20,800 | 0 | 0.2 | |
| 01/10/2024 |
8.35
|
257,100 | 8.35 | 8.43 | 8.35 | 200 | 100 | 0.0 | |
| 30/09/2024 |
8.35
|
412,600 | 8.39 | 8.39 | 8.24 | 0 | 2,500 | 0.0 | |
| 27/09/2024 |
8.43
|
164,900 | 8.50 | 8.58 | 8.39 | 0 | 800 | 0.0 | |
| 26/09/2024 |
8.50
|
303,100 | 8.47 | 8.58 | 8.39 | 100 | 2,600 | 0.0 | |
| 25/09/2024 |
8.39
|
167,500 | 8.39 | 8.50 | 8.35 | 7,000 | 0 | 0.1 | |
| 24/09/2024 |
8.31
|
205,600 | 8.31 | 8.43 | 8.27 | 0 | 2,000 | 0.0 | |
| 23/09/2024 |
8.31
|
173,700 | 8.47 | 8.47 | 8.31 | 0 | 0 | 0 | |
| 20/09/2024 |
8.43
|
288,100 | 8.54 | 8.62 | 8.43 | 5,000 | 0 | 0.1 | |
| 19/09/2024 |
8.54
|
217,000 | 8.62 | 8.62 | 8.47 | 21,300 | 0 | 0.2 | |
| 18/09/2024 |
8.54
|
167,300 | 8.54 | 8.66 | 8.50 | 11,900 | 200 | 0.1 | |
| 17/09/2024 |
8.54
|
160,700 | 8.54 | 8.54 | 8.43 | 0 | 1,000 | 0.0 | |
| 16/09/2024 |
8.47
|
204,200 | 8.54 | 8.58 | 8.43 | 1,700 | 500 | 0.0 | |
| 13/09/2024 |
8.47
|
177,500 | 8.31 | 8.50 | 8.27 | 2,300 | 9,600 | -0.1 | |
| 12/09/2024 |
8.31
|
151,200 | 8.43 | 8.50 | 8.31 | 7,700 | 2,300 | 0.1 | |
| 11/09/2024 |
8.31
|
350,500 | 8.35 | 8.39 | 8.20 | 14,400 | 26,800 | -0.1 | |
| 10/09/2024 |
8.35
|
333,400 | 8.50 | 8.58 | 8.27 | 0 | 3,600 | 0.0 | |
| 09/09/2024 |
8.54
|
202,500 | 8.50 | 8.62 | 8.43 | 27,500 | 0 | 0.3 | |
| 06/09/2024 |
8.50
|
303,200 | 8.31 | 8.66 | 8.31 | 11,800 | 8,600 | 0.0 | |
| 05/09/2024 |
8.43
|
304,500 | 8.62 | 8.70 | 8.39 | 300 | 23,500 | -0.3 | |
| 04/09/2024 |
8.70
|
478,000 | 8.31 | 8.74 | 8.20 | 17,400 | 6,900 | 0.1 | |
| 03/09/2024 |
8.66
|
172,400 | 8.85 | 8.85 | 8.50 | 35,400 | 1,700 | 0.4 | |
| 02/09/2024 |
8.54
|
127,400 | 8.50 | 8.70 | 8.50 | 4,500 | 0 | 0.1 | |
| 30/08/2024 |
8.39
|
1,102,600 | 8.93 | 8.93 | 8.35 | 0 | 5,100 | -0.1 | |
| 29/08/2024 |
8.89
|
333,900 | 8.93 | 9.20 | 8.89 | 0 | 3,800 | 0.0 | |
| 28/08/2024 |
8.93
|
1,039,400 | 9.31 | 9.77 | 8.85 | 29,900 | 0 | 0.4 | |
| 27/08/2024 |
9.43
|
729,300 | 9.77 | 9.81 | 9.31 | 700 | 21,400 | -0.3 | |
| 26/08/2024 |
9.66
|
1,126,800 | 9.54 | 9.66 | 9.47 | 0 | 1,500 | 0.0 | |
| 23/08/2024 |
9.04
|
1,107,500 | 8.39 | 9.04 | 8.39 | 8,600 | 0 | 0.1 | |
| 22/08/2024 |
8.47
|
285,400 | 8.47 | 8.50 | 8.39 | 14,400 | 2,000 | 0.1 | |
| 21/08/2024 |
8.50
|
197,900 | 8.50 | 8.58 | 8.43 | 13,700 | 900 | 0.1 | |
| 20/08/2024 |
8.54
|
410,200 | 8.47 | 8.74 | 8.31 | 8,900 | 4,500 | 0.0 | |
| 19/08/2024 |
8.47
|
323,400 | 8.31 | 8.66 | 8.31 | 5,300 | 1,500 | 0.0 | |
| 16/08/2024 |
8.39
|
339,300 | 8.12 | 8.43 | 8.12 | 19,700 | 3,300 | 0.2 | |
| 15/08/2024 |
8.08
|
89,100 | 8.08 | 8.16 | 7.97 | 0 | 12,200 | -0.1 | |
| 14/08/2024 |
8.08
|
79,300 | 8.20 | 8.24 | 8.00 | 0 | 900 | 0.0 | |
| 13/08/2024 |
8.20
|
143,000 | 8.12 | 8.20 | 8.08 | 6,600 | 0 | 0.1 | |
| 12/08/2024 |
8.08
|
95,700 | 7.97 | 8.08 | 7.97 | 3,000 | 0 | 0.0 | |
| 09/08/2024 |
8.04
|
91,500 | 8.08 | 8.16 | 8.00 | 0 | 600 | 0.0 | |
| 08/08/2024 |
7.97
|
186,800 | 8.08 | 8.20 | 7.97 | 0 | 900 | 0.0 | |
| 07/08/2024 |
8.20
|
41,500 | 8.20 | 8.20 | 8.00 | 6,400 | 2,900 | 0.0 | |
| 06/08/2024 |
8.16
|
141,700 | 7.97 | 8.16 | 7.93 | 0 | 7,000 | -0.1 | |
| 05/08/2024 |
7.93
|
340,400 | 8.31 | 8.31 | 7.89 | 0 | 12,100 | -0.1 | |
| 02/08/2024 |
8.35
|
252,400 | 8.16 | 8.35 | 8.04 | 21,800 | 4,500 | 0.2 | |
| 01/08/2024 |
8.20
|
305,500 | 8.58 | 8.58 | 8.12 | 7,200 | 6,800 | 0.0 | |
| 31/07/2024 |
8.47
|
235,500 | 8.70 | 8.70 | 8.43 | 200 | 0 | 0.0 | |
| 30/07/2024 |
8.58
|
494,300 | 8.97 | 8.97 | 8.54 | 100 | 4,500 | 0.0 | |
| 29/07/2024 |
8.47
|
302,900 | 8.16 | 8.47 | 8.16 | 100 | 4,500 | 0.0 | |
| 26/07/2024 |
7.93
|
53,700 | 8.00 | 8.04 | 7.93 | 0 | 4,000 | 0.0 | |
| 25/07/2024 |
7.97
|
144,200 | 8.00 | 8.00 | 7.85 | 900 | 2,500 | 0.0 | |
| 24/07/2024 |
8.08
|
123,600 | 8.00 | 8.08 | 7.81 | 4,300 | 4,000 | 0.0 | |
| 23/07/2024 |
8.00
|
98,200 | 8.04 | 8.08 | 7.81 | 0 | 5,700 | -0.1 | |
| 22/07/2024 |
8.04
|
154,000 | 8.00 | 8.16 | 7.93 | 0 | 13,500 | -0.1 | |
| 19/07/2024 |
8.00
|
181,500 | 8.08 | 8.43 | 8.00 | 4,300 | 6,700 | 0.0 | |
| 18/07/2024 |
8.16
|
166,500 | 8.12 | 8.24 | 7.97 | 3,800 | 2,200 | 0.0 | |
| 17/07/2024 |
8.08
|
161,300 | 8.47 | 8.47 | 7.93 | 4,000 | 5,100 | 0.0 | |
| 16/07/2024 |
8.35
|
94,500 | 8.31 | 8.58 | 8.24 | 12,200 | 0 | 0.1 | |
| 15/07/2024 |
8.31
|
111,600 | 8.35 | 8.35 | 8.24 | 100 | 300 | 0.0 | |
| 12/07/2024 |
8.27
|
55,600 | 8.35 | 8.35 | 8.24 | 0 | 3,100 | 0.0 | |
| 11/07/2024 |
8.27
|
154,100 | 8.39 | 8.50 | 8.27 | 1,300 | 3,800 | 0.0 | |
| 10/07/2024 |
8.27
|
112,800 | 8.24 | 8.43 | 8.24 | 0 | 9,400 | -0.1 | |
| 09/07/2024 |
8.24
|
94,700 | 8.20 | 8.31 | 8.12 | 400 | 0 | 0.0 | |
| 08/07/2024 |
8.20
|
68,200 | 8.24 | 8.35 | 8.16 | 6,300 | 6,000 | 0.0 | |
| 05/07/2024 |
8.16
|
106,400 | 8.16 | 8.20 | 8.04 | 2,400 | 0 | 0.0 | |
| 04/07/2024 |
8.08
|
75,100 | 8.08 | 8.16 | 8.00 | 6,500 | 0 | 0.1 | |
| 03/07/2024 |
8.08
|
141,000 | 8.04 | 8.12 | 8.00 | 100 | 900 | 0.0 | |
| 02/07/2024 |
8.04
|
132,300 | 8.20 | 8.20 | 8.04 | 12,800 | 0 | 0.1 | |
| 01/07/2024 |
8.08
|
116,400 | 7.93 | 8.20 | 7.93 | 26,900 | 2,000 | 0.3 | |
| 28/06/2024 |
7.97
|
285,600 | 8.43 | 8.47 | 7.89 | 20 | 5,100 | -0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 27/06/2024 |
8.47
|
220,300 | 8.66 | 8.70 | 8.43 | 12,840 | 700 | 0.1 | |
| 26/06/2024 |
8.43
|
300,200 | 8.64 | 8.64 | 8.36 | 1,000 | 3,000 | 0.0 | |
| 25/06/2024 |
8.64
|
244,800 | 8.61 | 8.71 | 8.40 | 23,200 | 200 | 0.3 | |
| 24/06/2024 |
8.64
|
588,600 | 8.75 | 8.99 | 8.47 | 10,800 | 16,500 | -0.1 | |
| 21/06/2024 |
8.75
|
404,900 | 8.75 | 8.82 | 8.43 | 3,800 | 7,900 | -0.1 | |
| 20/06/2024 |
8.75
|
422,400 | 9.10 | 9.10 | 8.54 | 2,100 | 23,000 | -0.3 | |
| 19/06/2024 |
8.64
|
690,300 | 8.19 | 8.64 | 8.08 | 17,400 | 7,000 | 0.1 | |
| 18/06/2024 |
8.08
|
186,400 | 8.08 | 8.15 | 7.98 | 6,500 | 7,500 | 0.0 | |
| 17/06/2024 |
7.98
|
327,500 | 8.19 | 8.19 | 7.94 | 0 | 5,300 | -0.1 | |
| 14/06/2024 |
8.22
|
325,700 | 8.40 | 8.40 | 8.22 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
8.33
|
434,500 | 8.01 | 8.36 | 7.98 | 0 | 0 | 0 | |
| 12/06/2024 |
7.98
|
186,900 | 8.12 | 8.12 | 7.91 | 0 | 5,200 | -0.1 | |
| 11/06/2024 |
8.01
|
137,100 | 8.15 | 8.15 | 7.91 | 3,800 | 1,400 | 0.0 | |
| 10/06/2024 |
8.01
|
185,500 | 7.91 | 8.08 | 7.91 | 10,500 | 0 | 0.1 | |
| 07/06/2024 |
7.91
|
110,600 | 8.05 | 8.05 | 7.91 | 3,000 | 0 | 0.0 | |
| 06/06/2024 |
7.91
|
168,100 | 8.05 | 8.05 | 7.91 | 3,800 | 4,300 | 0.0 | |
| 05/06/2024 |
8.05
|
131,900 | 8.08 | 8.19 | 7.94 | 1,400 | 4,700 | 0.0 | |
| 04/06/2024 |
8.05
|
288,700 | 8.19 | 8.26 | 8.05 | 1,200 | 200 | 0.0 | |
| 03/06/2024 |
8.05
|
244,200 | 7.84 | 8.12 | 7.84 | 77,000 | 8,400 | 0.8 | |