| 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) |
0.30 | 5.45% | 243,200 | -15,300 | -0.1 |
5.50
6.30
5.80
|
|
2 tháng
(2026-07-20) |
0.60 | 11.54% | 701,200 | -41,700 | -0.2 |
5
6.30
5.80
|
|
3 tháng
(2026-06-22) |
-1.40 | -19.44% | 958,800 | -42,000 | -0.2 |
5
7.30
5.80
|
|
6 tháng
(2026-03-23) |
-1.40 | -19.44% | 3,724,100 | -108,900 | -0.7 |
5
7.80
5.80
|
|
12 tháng
(2025-09-23) |
-0.50 | -7.94% | 13,184,400 | -164,800 | -1.1 |
5
7.80
5.80
|
|
24 tháng
(2024-09-30) |
-1.60 | -21.62% | 52,185,404 | -499,826 | -5.4 |
5
15.90
5.80
|
|
36 tháng
(2023-10-04) |
-1.43 | -19.80% | 57,434,556 | -534,426 | -5.6 |
5
15.90
5.80
|
|
60 tháng
(2021-10-14) |
-6.98 | -54.63% | 77,262,882 | -182,067 | -1.3 |
5
15.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/05/2024 |
6.20
|
6,566 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 30/05/2024 |
6.20
|
21,464 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 29/05/2024 |
6.30
|
14,758 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 28/05/2024 |
6.20
|
25,635 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 27/05/2024 |
6.30
|
9,554 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 24/05/2024 |
6.30
|
57,001 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 23/05/2024 |
6.40
|
14,904 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 22/05/2024 |
6.40
|
51,856 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 21/05/2024 |
6.30
|
37,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 | |
| 20/05/2024 |
6.40
|
8,430 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 17/05/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 16/05/2024 |
6.50
|
41,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 15/05/2024 |
6.60
|
33,085 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 14/05/2024 |
6.50
|
42,932 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 | |
| 13/05/2024 |
6.50
|
30,500 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 10/05/2024 |
6.40
|
26,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 09/05/2024 |
6.60
|
12,244 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 08/05/2024 |
6.80
|
49,300 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 | |
| 07/05/2024 |
6.50
|
1,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 | |
| 06/05/2024 |
6.50
|
25,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 03/05/2024 |
6.60
|
14,641 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 02/05/2024 |
6.50
|
7,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 01/05/2024 |
9
|
200 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 30/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 29/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/04/2024 |
6.50
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 25/04/2024 |
6.40
|
6,300 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 24/04/2024 |
6.70
|
16,300 | 6.40 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 23/04/2024 |
6.50
|
12,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 22/04/2024 |
6.30
|
29,402 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 19/04/2024 |
6.70
|
18,800 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 | |
| 18/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 17/04/2024 |
6.30
|
12,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 16/04/2024 |
6.50
|
10,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 | |
| 15/04/2024 |
6.40
|
17,700 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 | |
| 12/04/2024 |
6.50
|
9,000 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 | |
| 11/04/2024 |
6.50
|
13,980 | 6.50 | 6.50 | 6.40 | 280 | 0 | 0.0 | |
| 10/04/2024 |
6.70
|
14,974 | 6.80 | 7 | 6.40 | 100 | 0 | 0.0 | |
| 09/04/2024 |
6.80
|
11,000 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 08/04/2024 |
6.70
|
17,709 | 6.50 | 6.70 | 6.50 | 600 | 0 | 0.0 | |
| 05/04/2024 |
6.70
|
13,289 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 04/04/2024 |
6.60
|
973 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 | |
| 03/04/2024 |
6.50
|
23,438 | 6.70 | 6.80 | 6.40 | 1,400 | 0 | 0.0 | |
| 02/04/2024 |
6.70
|
4,600 | 6.70 | 6.80 | 6.60 | 600 | 0 | 0.0 | |
| 01/04/2024 |
6.60
|
5,777 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 29/03/2024 |
6.90
|
14,197 | 6.70 | 6.90 | 6.60 | 0 | 6,696 | 0.0 | |
| 28/03/2024 |
6.80
|
400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 27/03/2024 |
7
|
8,800 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
| 26/03/2024 |
6.90
|
4,971 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 25/03/2024 |
6.70
|
9,100 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 22/03/2024 |
7
|
300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 21/03/2024 |
6.90
|
6,449 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 20/03/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 19/03/2024 |
7
|
122 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 18/03/2024 |
7.20
|
267 | 7.30 | 7.30 | 7.20 | 44 | 0 | 0.0 | |
| 15/03/2024 |
7.10
|
13,712 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 14/03/2024 |
7.10
|
3,300 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 13/03/2024 |
7.20
|
3,461 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 12/03/2024 |
7.10
|
640 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 | |
| 11/03/2024 |
7.10
|
6,400 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 | |
| 08/03/2024 |
7.10
|
10,010 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 07/03/2024 |
7
|
31,340 | 7 | 7.10 | 7 | 21,000 | 0 | 0.1 | |
| 06/03/2024 |
7.10
|
40,700 | 7.30 | 7.30 | 7 | 40,400 | 0 | 0.3 | |
| 05/03/2024 |
6.90
|
19,598 | 6.90 | 7 | 6.90 | 8,500 | 0 | 0.1 | |
| 04/03/2024 |
7.30
|
901 | 7 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 01/03/2024 |
7
|
30,424 | 7.20 | 7.30 | 6.80 | 108 | 0 | 0.0 | |
| 29/02/2024 |
7.20
|
10,700 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 28/02/2024 |
7.50
|
21,555 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 27/02/2024 |
7.90
|
18,301 | 7.10 | 7.90 | 6.60 | 0 | 10,800 | -0.1 | |
| 26/02/2024 |
7.30
|
25,014 | 7.30 | 7.30 | 6.80 | 0 | 24,900 | -0.2 | |
| 23/02/2024 |
7.50
|
6,730 | 7.50 | 7.50 | 7 | 100 | 6,000 | 0.0 | |
| 22/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 21/02/2024 |
7.70
|
2 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/02/2024 |
7.70
|
1,370 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 19/02/2024 |
7.30
|
538 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/02/2024 |
7.30
|
2,810 | 7.30 | 7.70 | 7.10 | 0 | 2,100 | 0.0 | |
| 15/02/2024 |
7.80
|
7,100 | 7.60 | 7.80 | 6.60 | 0 | 6,300 | 0.0 | |
| 14/02/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 13/02/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 12/02/2024 |
10.40
|
7,958 | 10 | 10.90 | 9.80 | 0 | 0 | 0 | |
| 09/02/2024 |
6.30
|
44,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 08/02/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 07/02/2024 |
7.10
|
1,004 | 8 | 8 | 7.10 | 0 | 900 | 0.0 | |
| 06/02/2024 |
7.60
|
500 | 8 | 8 | 7.50 | 300 | 300 | 0 | |
| 05/02/2024 |
7.60
|
4,653 | 7.50 | 7.60 | 7.50 | 0 | 4,500 | 0.0 | |
| 02/02/2024 |
8
|
200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 01/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/01/2024 |
8.20
|
600 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 30/01/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/01/2024 |
7.80
|
2,801 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 26/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 26/01/2024 |
8.60
|
11,800 | 8.30 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 25/01/2024 |
7.86
|
2,205 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/01/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 23/01/2024 |
7.86
|
1,000 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 22/01/2024 |
7.68
|
8,400 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 19/01/2024 |
7.68
|
10,300 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 18/01/2024 |
7.77
|
9,676 | 7.95 | 8.84 | 7.77 | 0 | 0 | 0 | |
| 17/01/2024 |
8.04
|
200 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 16/01/2024 |
7.68
|
400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/01/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |