| 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) |
0.50 | 8.93% | 2,514,100 | -100 | 0.0 |
5.60
7.30
6
|
|
2 tháng
(2026-07-20) |
0.50 | 8.93% | 3,343,700 | -3,300 | 0.0 |
5.50
7.30
6
|
|
3 tháng
(2026-06-22) |
0.20 | 3.39% | 4,388,200 | -31,100 | -0.2 |
5.50
7.30
6
|
|
6 tháng
(2026-03-23) |
-0.40 | -6.15% | 9,923,000 | -4,000 | 0.0 |
5.50
7.30
6
|
|
12 tháng
(2025-09-23) |
-0.60 | -8.96% | 28,642,200 | 57,100 | 0.1 |
5.50
9.30
6
|
|
24 tháng
(2024-09-30) |
-0.70 | -10.29% | 49,808,453 | -111,667 | -1.2 |
5.50
9.30
6
|
|
36 tháng
(2023-10-04) |
-2.75 | -31.08% | 65,111,037 | 629,175 | 5.5 |
5.50
9.30
6
|
|
60 tháng
(2021-10-14) |
-9.18 | -60.09% | 227,409,064 | 2,187,970 | 20.5 |
4.87
16.58
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
6.70
|
20,613 | 6.90 | 6.90 | 6.70 | 200 | 0 | 0.0 | |
| 17/10/2024 |
6.80
|
52,198 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 16/10/2024 |
6.70
|
11,461 | 6.70 | 6.80 | 6.70 | 0 | 700 | 0.0 | |
| 15/10/2024 |
6.80
|
8,269 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 14/10/2024 |
6.90
|
35,960 | 6.80 | 6.90 | 6.80 | 33 | 0 | 0.0 | |
| 11/10/2024 |
6.90
|
41,750 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 10/10/2024 |
6.80
|
19,178 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 09/10/2024 |
6.80
|
52,080 | 6.70 | 6.90 | 6.70 | 22,000 | 0 | 0.1 | |
| 08/10/2024 |
6.70
|
32,104 | 6.70 | 6.80 | 6.70 | 3,300 | 21,100 | -0.1 | |
| 07/10/2024 |
6.80
|
26,550 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 04/10/2024 |
6.80
|
17,226 | 6.80 | 6.90 | 6.80 | 100 | 0 | 0.0 | |
| 03/10/2024 |
6.80
|
59,324 | 6.90 | 6.90 | 6.80 | 0 | 4,300 | 0.0 | |
| 02/10/2024 |
6.90
|
17,143 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 01/10/2024 |
6.90
|
78,915 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 30/09/2024 |
6.80
|
49,701 | 6.80 | 6.90 | 6.70 | 7,100 | 0 | 0.0 | |
| 27/09/2024 |
6.80
|
91,130 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 26/09/2024 |
6.80
|
34,405 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 25/09/2024 |
6.90
|
17,899 | 6.90 | 6.90 | 6.80 | 0 | 300 | 0.0 | |
| 24/09/2024 |
6.90
|
9,387 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 23/09/2024 |
6.90
|
19,197 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 20/09/2024 |
6.90
|
37,501 | 7 | 7 | 6.90 | 700 | 0 | 0.0 | |
| 19/09/2024 |
7
|
4,296 | 6.90 | 7 | 6.90 | 300 | 0 | 0.0 | |
| 18/09/2024 |
7
|
39,830 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 17/09/2024 |
6.90
|
24,560 | 6.90 | 6.90 | 6.70 | 1,700 | 0 | 0.0 | |
| 16/09/2024 |
6.90
|
27,853 | 6.70 | 7 | 6.70 | 100 | 0 | 0.0 | |
| 13/09/2024 |
6.90
|
31,198 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 12/09/2024 |
6.90
|
45,059 | 7 | 7 | 6.80 | 1,179 | 0 | 0.0 | |
| 11/09/2024 |
6.80
|
72,233 | 7 | 7 | 6.80 | 966 | 13 | 0.0 | |
| 10/09/2024 |
7.10
|
35,060 | 7.10 | 7.20 | 6.90 | 500 | 200 | 0.0 | |
| 09/09/2024 |
7.10
|
39,629 | 7 | 7.20 | 7 | 200 | 400 | 0.0 | |
| 06/09/2024 |
7.20
|
39,933 | 7 | 7.20 | 7 | 0 | 1,300 | 0.0 | |
| 05/09/2024 |
7
|
96,043 | 7.10 | 7.10 | 6.90 | 500 | 743 | 0.0 | |
| 04/09/2024 |
7.20
|
162,818 | 7.10 | 7.20 | 6.90 | 2,809 | 9 | 0.0 | |
| 03/09/2024 |
9
|
21,300 | 9 | 9.10 | 9 | 0 | 0 | 0 | |
| 02/09/2024 |
8.90
|
12,000 | 8.90 | 9 | 8.80 | 0 | 0 | 0 | |
| 30/08/2024 |
7.20
|
130,045 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 29/08/2024 |
7.30
|
197,206 | 7 | 7.30 | 6.90 | 34,200 | 3,900 | 0.2 | |
| 28/08/2024 |
6.90
|
27,291 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 27/08/2024 |
6.90
|
8,681 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 26/08/2024 |
7
|
47,732 | 7 | 7 | 6.90 | 0 | 2,900 | 0.0 | |
| 23/08/2024 |
6.90
|
11,944 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 22/08/2024 |
7
|
66,720 | 7.10 | 7.10 | 7 | 1,000 | 0 | 0.0 | |
| 21/08/2024 |
7.10
|
23,900 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 20/08/2024 |
7.10
|
50,620 | 7.10 | 7.20 | 7 | 3,008 | 300 | 0.0 | |
| 19/08/2024 |
7.10
|
63,250 | 7.10 | 7.20 | 7 | 100 | 0 | 0.0 | |
| 16/08/2024 |
7.10
|
113,504 | 6.90 | 7.10 | 6.90 | 2,800 | 1,600 | 0.0 | |
| 15/08/2024 |
7
|
11,188 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 14/08/2024 |
7
|
49,286 | 7.10 | 7.10 | 6.90 | 4,500 | 2,500 | 0.0 | |
| 13/08/2024 |
7.10
|
89,686 | 7 | 7.10 | 6.90 | 400 | 0 | 0.0 | |
| 12/08/2024 |
7
|
110,423 | 7 | 7.20 | 6.90 | 3,000 | 0 | 0.0 | |
| 09/08/2024 |
7
|
98,410 | 7.10 | 7.10 | 6.80 | 2,900 | 0 | 0.0 | |
| 08/08/2024 |
7
|
93,874 | 7 | 7.10 | 6.90 | 1,500 | 1,900 | 0.0 | |
| 07/08/2024 |
6.90
|
39,955 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 06/08/2024 |
6.80
|
35,600 | 6.70 | 6.80 | 6.70 | 0 | 300 | 0.0 | |
| 05/08/2024 |
6.70
|
115,856 | 6.90 | 7 | 6.60 | 10,000 | 1,200 | 0.1 | |
| 02/08/2024 |
7
|
38,300 | 7 | 7.10 | 6.80 | 0 | 1,800 | 0.0 | |
| 01/08/2024 |
7
|
65,431 | 7.20 | 7.20 | 6.90 | 1,000 | 600 | 0.0 | |
| 31/07/2024 |
7.20
|
87,700 | 7.10 | 7.20 | 7 | 0 | 31,000 | -0.2 | |
| 30/07/2024 |
7.10
|
58,418 | 7.10 | 7.20 | 7 | 1,000 | 100 | 0.0 | |
| 29/07/2024 |
7.20
|
85,384 | 7.20 | 7.40 | 7 | 500 | 900 | 0.0 | |
| 26/07/2024 |
7.20
|
54,057 | 7.10 | 7.20 | 7 | 10,000 | 0 | 0.1 | |
| 25/07/2024 |
7
|
98,216 | 7 | 7.20 | 6.90 | 500 | 0 | 0.0 | |
| 24/07/2024 |
7
|
66,700 | 6.90 | 7 | 6.90 | 100 | 0 | 0.0 | |
| 23/07/2024 |
6.90
|
60,001 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 22/07/2024 |
7
|
93,386 | 7.10 | 7.20 | 6.90 | 1,200 | 0 | 0.0 | |
| 19/07/2024 |
7.20
|
156,005 | 7.20 | 7.30 | 7 | 11,000 | 0 | 0.1 | |
| 18/07/2024 |
7.20
|
115,116 | 7.20 | 7.30 | 7 | 19,000 | 0 | 0.1 | |
| 17/07/2024 |
7.10
|
217,990 | 7.40 | 7.40 | 7.10 | 15,800 | 0 | 0.1 | |
| 16/07/2024 |
7.40
|
71,586 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 15/07/2024 |
7.50
|
115,836 | 7.40 | 7.50 | 7.40 | 0 | 6,200 | 0.0 | |
| 12/07/2024 |
7.40
|
179,448 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 11/07/2024 |
7.40
|
126,911 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 10/07/2024 |
7.50
|
113,510 | 7.60 | 7.70 | 7.40 | 8,300 | 0 | 0.1 | |
| 09/07/2024 |
7.60
|
161,284 | 7.70 | 7.70 | 7.50 | 1,200 | 0 | 0.0 | |
| 08/07/2024 |
7.60
|
114,411 | 7.60 | 7.80 | 7.60 | 6,800 | 700 | 0.0 | |
| 05/07/2024 |
7.60
|
222,111 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 04/07/2024 |
7.70
|
82,132 | 7.70 | 7.70 | 7.60 | 1,045 | 0 | 0.0 | |
| 03/07/2024 |
9.10
|
17,501 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 02/07/2024 |
7.70
|
233,260 | 7.80 | 7.80 | 7.60 | 11,100 | 0 | 0.1 | |
| 01/07/2024 |
7.80
|
90,328 | 7.80 | 8 | 7.60 | 0 | 3,800 | 0.0 | |
| 28/06/2024 |
7.80
|
68,272 | 8.10 | 8.10 | 7.80 | 10,900 | 0 | 0.1 | |
| 27/06/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9.589042 (Volume + 9.59%, Ratio=0.10) | |||||||||
| 27/06/2024 |
8.10
|
68,128 | 8.50 | 8.50 | 8.10 | 900 | 1,000 | 0.0 | |
| 26/06/2024 |
8.12
|
264,559 | 8.12 | 8.12 | 7.85 | 4,900 | 100 | 0.0 | |
| 25/06/2024 |
8.21
|
121,552 | 8.21 | 8.30 | 7.94 | 2,800 | 2,700 | 0.0 | |
| 24/06/2024 |
8.21
|
87,204 | 8.12 | 8.30 | 8.03 | 3,100 | 2,200 | 0.0 | |
| 21/06/2024 |
8.12
|
79,503 | 8.12 | 8.12 | 7.94 | 7,100 | 500 | 0.1 | |
| 20/06/2024 |
8.03
|
128,323 | 8.12 | 8.12 | 7.85 | 700 | 0 | 0.0 | |
| 19/06/2024 |
8.03
|
68,843 | 8.03 | 8.12 | 7.94 | 2,000 | 0 | 0.0 | |
| 18/06/2024 |
8.03
|
96,215 | 7.94 | 8.30 | 7.85 | 56,500 | 0 | 0.5 | |
| 17/06/2024 |
7.85
|
74,805 | 8.21 | 8.21 | 7.85 | 100 | 400 | 0.0 | |
| 14/06/2024 |
8.03
|
174,601 | 8.21 | 8.21 | 7.94 | 1,700 | 0 | 0.0 | |
| 13/06/2024 |
8.21
|
98,587 | 8.30 | 8.30 | 8.03 | 100 | 0 | 0.0 | |
| 12/06/2024 |
8.21
|
93,202 | 8.21 | 8.30 | 8.12 | 600 | 0 | 0.0 | |
| 11/06/2024 |
6.21
|
40,867 | 6.11 | 6.21 | 6.11 | 1,300 | 1,000 | 0.0 | |
| 10/06/2024 |
8.30
|
52,800 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 | |
| 07/06/2024 |
8.21
|
17,720 | 8.12 | 8.21 | 8.12 | 0 | 0 | 0 | |
| 06/06/2024 |
8.03
|
69,014 | 8.30 | 8.30 | 8.03 | 0 | 900 | 0.0 | |
| 05/06/2024 |
8.21
|
41,874 | 8.03 | 8.30 | 8.03 | 200 | 0 | 0.0 | |
| 04/06/2024 |
8.21
|
104,202 | 8.30 | 8.30 | 8.12 | 200 | 0 | 0.0 | |
| 03/06/2024 |
8.21
|
95,060 | 8.21 | 8.40 | 8.12 | 12,800 | 0 | 0.1 | |