| 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 | 0% | 86,300 | -200 | 0.0 |
5.70
6.30
5.80
|
|
2 tháng
(2026-08-10) |
0.80 | 15.38% | 398,500 | -41,600 | -0.2 |
5.20
6.30
5.80
|
|
3 tháng
(2026-07-10) |
0 | 0% | 865,800 | -41,400 | -0.2 |
5
6.30
5.80
|
|
6 tháng
(2026-04-13) |
-1.10 | -15.49% | 2,064,800 | -66,600 | -0.4 |
5
7.80
5.80
|
|
12 tháng
(2025-10-13) |
0.10 | 1.69% | 10,369,900 | -160,800 | -1.1 |
5
7.80
5.80
|
|
24 tháng
(2024-10-18) |
-1.80 | -23.08% | 51,241,289 | -481,926 | -5.1 |
5
15.90
5.80
|
|
36 tháng
(2023-10-24) |
-1.14 | -16% | 56,583,679 | -522,826 | -5.4 |
5
15.90
5.80
|
|
60 tháng
(2021-11-03) |
-6.71 | -52.80% | 75,469,817 | -174,067 | -1.1 |
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) |
|
| 06/06/2024 |
6.20
|
10,757 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 05/06/2024 |
6.10
|
48,810 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 04/06/2024 |
6.30
|
33,444 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 03/06/2024 |
6.20
|
14,082 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 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 | |
| 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 | |
| 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 | |
| 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 | |
| 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 | |
| 12/01/2024 |
8.13
|
3,200 | 8.39 | 8.39 | 7.59 | 0 | 0 | 0 | |
| 11/01/2024 |
8.13
|
2,010 | 8.13 | 8.13 | 8.13 | 2,000 | 0 | 0.0 | |
| 10/01/2024 |
8.13
|
127 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 09/01/2024 |
8.21
|
6,804 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 08/01/2024 |
8.21
|
5,597 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 05/01/2024 |
8.04
|
200 | 7.68 | 8.04 | 7.68 | 0 | 0 | 0 | |