| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
6.53
|
9,800 | 6.71 | 6.71 | 6.38 | 0 | 400 | 0.0 | |
| 25/10/2024 |
6.57
|
4,600 | 6.49 | 6.76 | 6.38 | 0 | 0 | 0 | |
| 24/10/2024 |
6.49
|
34,200 | 6.71 | 6.75 | 6.49 | 100 | 1,900 | 0.0 | |
| 23/10/2024 |
6.71
|
39,500 | 6.76 | 6.91 | 6.67 | 0 | 400 | 0.0 | |
| 22/10/2024 |
6.75
|
70,900 | 6.57 | 7.03 | 6.57 | 0 | 1,000 | 0.0 | |
| 21/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 21/10/2024 |
6.57
|
150,200 | 6.38 | 6.57 | 6.20 | 2,500 | 0 | 0.0 | |
| 18/10/2024 |
6.17
|
35,800 | 6.17 | 6.26 | 6.08 | 400 | 1,300 | 0.0 | |
| 17/10/2024 |
6.22
|
75,100 | 6.06 | 6.25 | 6.03 | 1,000 | 0 | 0.0 | |
| 16/10/2024 |
6.06
|
22,900 | 6.31 | 6.31 | 6.06 | 0 | 0 | 0 | |
| 15/10/2024 |
6.26
|
82,700 | 6.56 | 6.56 | 6.26 | 0 | 1,200 | 0.0 | |
| 14/10/2024 |
6.43
|
52,700 | 6.44 | 6.44 | 6.26 | 1,300 | 0 | 0.0 | |
| 11/10/2024 |
6.52
|
5,000 | 6.39 | 6.57 | 6.39 | 0 | 0 | 0 | |
| 10/10/2024 |
6.39
|
16,600 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 | |
| 09/10/2024 |
6.36
|
33,500 | 6.40 | 6.40 | 6.36 | 0 | 0 | 0 | |
| 08/10/2024 |
6.40
|
17,000 | 6.39 | 6.49 | 6.38 | 0 | 0 | 0 | |
| 07/10/2024 |
6.49
|
7,100 | 6.43 | 6.49 | 6.41 | 800 | 0 | 0.0 | |
| 04/10/2024 |
6.41
|
7,600 | 6.39 | 6.52 | 6.39 | 0 | 0 | 0 | |
| 03/10/2024 |
6.49
|
42,100 | 6.50 | 6.54 | 6.49 | 0 | 0 | 0 | |
| 02/10/2024 |
6.50
|
9,100 | 6.53 | 6.53 | 6.40 | 0 | 0 | 0 | |
| 01/10/2024 |
6.53
|
37,600 | 6.54 | 6.60 | 6.44 | 0 | 0 | 0 | |
| 30/09/2024 |
6.53
|
73,300 | 6.67 | 6.67 | 6.35 | 0 | 0 | 0 | |
| 27/09/2024 |
6.67
|
67,700 | 6.80 | 6.80 | 6.51 | 400 | 1,200 | 0.0 | |
| 26/09/2024 |
6.50
|
50,700 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 | |
| 25/09/2024 |
6.50
|
37,800 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 | |
| 24/09/2024 |
6.50
|
37,700 | 6.44 | 6.53 | 6.39 | 0 | 0 | 0 | |
| 23/09/2024 |
6.44
|
28,800 | 6.20 | 6.49 | 6.20 | 0 | 0 | 0 | |
| 20/09/2024 |
6.53
|
85,000 | 6.49 | 6.62 | 6.49 | 1,200 | 0 | 0.0 | |
| 19/09/2024 |
6.69
|
16,400 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 | |
| 18/09/2024 |
6.61
|
26,400 | 6.66 | 6.67 | 6.61 | 0 | 200 | 0.0 | |
| 17/09/2024 |
6.67
|
9,000 | 6.71 | 6.71 | 6.53 | 0 | 0 | 0 | |
| 16/09/2024 |
6.71
|
13,600 | 6.62 | 6.71 | 6.61 | 0 | 0 | 0 | |
| 13/09/2024 |
6.62
|
44,500 | 6.49 | 6.78 | 6.12 | 200 | 100 | 0.0 | |
| 12/09/2024 |
6.58
|
42,600 | 6.88 | 6.88 | 6.58 | 0 | 300 | 0.0 | |
| 11/09/2024 |
6.88
|
24,700 | 6.94 | 6.94 | 6.52 | 0 | 400 | 0.0 | |
| 10/09/2024 |
6.94
|
15,500 | 7.15 | 7.15 | 6.67 | 100 | 500 | 0.0 | |
| 09/09/2024 |
6.98
|
2,200 | 7.00 | 7.00 | 6.98 | 0 | 0 | 0 | |
| 06/09/2024 |
7.00
|
46,800 | 7.07 | 7.07 | 6.58 | 0 | 0 | 0 | |
| 05/09/2024 |
7.07
|
29,000 | 6.94 | 7.07 | 6.93 | 1,200 | 0 | 0.0 | |
| 04/09/2024 |
6.98
|
22,300 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 | |
| 30/08/2024 |
7.04
|
17,100 | 7.06 | 7.07 | 7.03 | 0 | 800 | 0.0 | |
| 29/08/2024 |
7.06
|
66,000 | 7.26 | 7.26 | 7.06 | 0 | 0 | 0 | |
| 28/08/2024 |
7.14
|
8,600 | 7.15 | 7.16 | 7.12 | 0 | 0 | 0 | |
| 27/08/2024 |
7.14
|
16,900 | 7.17 | 7.17 | 7.14 | 800 | 0 | 0.0 | |
| 26/08/2024 |
7.17
|
38,500 | 7.23 | 7.24 | 7.17 | 0 | 4,400 | 0.0 | |
| 23/08/2024 |
7.22
|
7,600 | 7.31 | 7.34 | 7.22 | 0 | 400 | 0.0 | |
| 22/08/2024 |
7.26
|
12,200 | 7.26 | 7.27 | 7.26 | 0 | 1,000 | 0.0 | |
| 21/08/2024 |
7.33
|
10,800 | 7.30 | 7.33 | 7.27 | 0 | 0 | 0 | |
| 20/08/2024 |
7.30
|
29,500 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 19/08/2024 |
7.35
|
8,200 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 | |
| 16/08/2024 |
7.34
|
46,700 | 7.26 | 7.35 | 7.17 | 5,800 | 1,400 | 0.0 | |
| 15/08/2024 |
7.24
|
6,900 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 | |
| 14/08/2024 |
7.27
|
5,500 | 7.39 | 7.39 | 7.27 | 0 | 100 | 0.0 | |
| 13/08/2024 |
7.33
|
70,800 | 7.38 | 7.39 | 7.26 | 0 | 5,300 | 0.0 | |
| 12/08/2024 |
7.27
|
56,300 | 7.35 | 7.39 | 7.26 | 500 | 300 | 0.0 | |
| 09/08/2024 |
7.39
|
2,600 | 7.46 | 7.46 | 7.09 | 0 | 0 | 0 | |
| 08/08/2024 |
7.24
|
7,600 | 7.41 | 7.41 | 7.07 | 100 | 0 | 0.0 | |
| 07/08/2024 |
7.11
|
1,200 | 7.47 | 7.47 | 7.11 | 0 | 0 | 0 | |
| 06/08/2024 |
7.20
|
4,300 | 6.59 | 7.44 | 6.59 | 0 | 300 | 0.0 | |
| 05/08/2024 |
6.99
|
53,400 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 | |
| 02/08/2024 |
7.47
|
6,500 | 7.26 | 7.48 | 7.17 | 0 | 300 | 0.0 | |
| 01/08/2024 |
7.27
|
135,500 | 7.40 | 7.51 | 7.27 | 100 | 0 | 0.0 | |
| 31/07/2024 |
7.49
|
21,200 | 7.49 | 7.52 | 7.36 | 0 | 100 | 0.0 | |
| 30/07/2024 |
7.49
|
135,500 | 7.53 | 7.53 | 7.35 | 0 | 100 | 0.0 | |
| 29/07/2024 |
7.53
|
7,200 | 7.36 | 7.53 | 7.35 | 0 | 100 | 0.0 | |
| 26/07/2024 |
7.61
|
7,100 | 7.61 | 7.61 | 7.48 | 0 | 100 | 0.0 | |
| 25/07/2024 |
7.48
|
131,100 | 7.61 | 7.62 | 7.48 | 800 | 1,800 | 0.0 | |
| 24/07/2024 |
7.62
|
42,900 | 7.62 | 7.66 | 7.45 | 100 | 100 | 0.0 | |
| 23/07/2024 |
7.62
|
150,700 | 7.19 | 7.76 | 7.19 | 4,600 | 300 | 0.0 | |
| 22/07/2024 |
7.44
|
59,000 | 7.62 | 7.62 | 7.26 | 1,800 | 0 | 0.0 | |
| 19/07/2024 |
7.65
|
13,600 | 7.79 | 7.79 | 7.38 | 0 | 400 | 0.0 | |
| 18/07/2024 |
7.71
|
17,800 | 7.81 | 7.81 | 7.44 | 400 | 100 | 0.0 | |
| 17/07/2024 |
7.67
|
60,700 | 7.71 | 7.71 | 7.17 | 0 | 1,200 | 0.0 | |
| 16/07/2024 |
7.70
|
34,500 | 7.71 | 7.76 | 7.70 | 0 | 1,100 | 0.0 | |
| 15/07/2024 |
7.71
|
46,000 | 7.73 | 7.73 | 7.71 | 400 | 0 | 0.0 | |
| 12/07/2024 |
7.72
|
37,100 | 7.72 | 7.76 | 7.71 | 100 | 0 | 0.0 | |
| 11/07/2024 |
7.74
|
54,800 | 7.89 | 7.94 | 7.71 | 2,000 | 0 | 0.0 | |
| 10/07/2024 |
7.89
|
39,500 | 7.89 | 7.92 | 7.81 | 100 | 0 | 0.0 | |
| 09/07/2024 |
7.89
|
41,500 | 7.94 | 7.95 | 7.85 | 0 | 2,400 | 0.0 | |
| 08/07/2024 |
7.85
|
24,500 | 7.97 | 7.97 | 7.85 | 0 | 1,800 | 0.0 | |
| 05/07/2024 |
7.89
|
59,300 | 7.94 | 8.07 | 7.85 | 0 | 2,500 | 0.0 | |
| 04/07/2024 |
7.93
|
70,300 | 8.06 | 8.06 | 7.89 | 1,700 | 4,500 | 0.0 | |
| 03/07/2024 |
7.98
|
49,200 | 8.15 | 8.15 | 7.94 | 1,100 | 7,000 | -0.1 | |
| 02/07/2024 |
8.11
|
27,300 | 8.15 | 8.15 | 7.91 | 0 | 7,500 | -0.1 | |
| 01/07/2024 |
8.16
|
37,200 | 7.79 | 8.16 | 7.77 | 0 | 10,500 | -0.1 | |
| 28/06/2024 |
7.85
|
56,200 | 7.89 | 7.89 | 7.80 | 0 | 10,307 | -0.1 | |
| 27/06/2024 |
7.85
|
27,800 | 7.98 | 8.15 | 7.85 | 0 | 9,900 | -0.1 | |
| 26/06/2024 |
7.98
|
45,500 | 8.15 | 8.15 | 7.93 | 0 | 8,700 | -0.1 | |
| 25/06/2024 |
7.94
|
68,600 | 7.94 | 8.12 | 7.89 | 0 | 8,500 | -0.1 | |
| 24/06/2024 |
7.94
|
210,300 | 7.99 | 8.12 | 7.90 | 0 | 7,300 | -0.1 | |
| 21/06/2024 |
8.12
|
47,300 | 8.17 | 8.18 | 8.12 | 0 | 8,800 | -0.1 | |
| 20/06/2024 |
8.17
|
36,000 | 8.29 | 8.29 | 8.12 | 0 | 8,900 | -0.1 | |
| 19/06/2024 |
8.19
|
120,500 | 8.31 | 8.31 | 8 | 0 | 10,500 | -0.1 | |
| 18/06/2024 |
8.12
|
70,500 | 8.09 | 8.25 | 7.98 | 3,300 | 3,900 | 0.0 | |
| 17/06/2024 |
8.09
|
105,200 | 8.03 | 8.15 | 7.71 | 3,800 | 8,000 | 0.0 | |
| 14/06/2024 |
8.11
|
116,200 | 8.13 | 8.21 | 8.03 | 0 | 6,200 | -0.1 | |
| 13/06/2024 |
8.13
|
179,700 | 8.23 | 8.23 | 8.04 | 0 | 0 | 0 | |
| 12/06/2024 |
8.22
|
112,200 | 8.34 | 8.34 | 8.19 | 0 | 3,800 | 0.0 | |
| 11/06/2024 |
8.20
|
81,700 | 8.35 | 8.35 | 8.20 | 0 | 4,200 | 0.0 | |
| 10/06/2024 |
8.35
|
357,600 | 8.18 | 8.51 | 8.12 | 9,400 | 3,600 | 0.1 | |
| 07/06/2024 |
8.10
|
81,100 | 8.13 | 8.27 | 8.10 | 300 | 4,800 | 0.0 | |