| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 8,700 | 0 | 0 |
7.30
8.30
8
|
|
2 tháng
(2026-01-15) |
-1.50 | -15.79% | 135,800 | 0 | 0 |
7.30
9.50
8
|
|
3 tháng
(2025-12-16) |
-1.70 | -17.53% | 222,300 | 0 | 0 |
7.30
10.30
8
|
|
6 tháng
(2025-09-17) |
-0.10 | -1.23% | 271,400 | 0 | 0 |
7.30
10.30
8
|
|
12 tháng
(2025-03-21) |
-0.82 | -9.32% | 326,700 | -10,000 | 0 |
7.30
10.30
8
|
|
24 tháng
(2024-03-26) |
0.42 | 5.55% | 434,439 | 341,886 | 5.3 |
6.59
10.30
8
|
|
36 tháng
(2023-04-03) |
-3.52 | -30.53% | 472,600 | 341,886 | 5.3 |
6.59
11.52
8
|
|
60 tháng
(2021-04-12) |
0.63 | 8.52% | 507,074 | 346,386 | 5.4 |
6.59
13.51
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/12/2020 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 21/12/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 18/12/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 17/12/2020 |
6.61
|
100 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 16/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 15/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 14/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 11/12/2020 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 10/12/2020 |
5.78
|
22 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 09/12/2020 |
5.78
|
10 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 08/12/2020 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 100 | 0 | 0.0 | |
| 07/12/2020 |
5.82
|
1,600 | 6.73 | 6.73 | 5.82 | 1,600 | 0 | 0.0 | |
| 04/12/2020 |
5.98
|
190 | 5.98 | 5.98 | 5.98 | 100 | 0 | 0.0 | |
| 03/12/2020 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 02/12/2020 |
5.58
|
1,600 | 5.18 | 5.58 | 5.18 | 0 | 0 | 0 | |
| 01/12/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 30/11/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 27/11/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 26/11/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 25/11/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 24/11/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 23/11/2020 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 | |
| 20/11/2020 |
6.06
|
600 | 6.06 | 6.06 | 6.06 | 600 | 0 | 0.0 | |
| 19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/11/2020 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/11/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 17/11/2020 |
4.60
|
200 | 5.98 | 5.98 | 4.60 | 200 | 0 | 0.0 | |
| 16/11/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 13/11/2020 |
5.29
|
8 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 12/11/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 11/11/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 10/11/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 09/11/2020 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 06/11/2020 |
5.29
|
203 | 5.29 | 5.29 | 5.29 | 200 | 0 | 0.0 | |
| 05/11/2020 |
5.29
|
130,800 | 5.98 | 5.98 | 5.29 | 55,800 | 0 | 0.9 | |
| 04/11/2020 |
5.36
|
200 | 5.11 | 5.36 | 5.11 | 100 | 0 | 0.0 | |
| 03/11/2020 |
4.93
|
18,900 | 4.49 | 5.98 | 4.49 | 3,900 | 0 | 0.1 | |
| 02/11/2020 |
5.47
|
500 | 4.17 | 5.47 | 4.17 | 100 | 0 | 0.0 | |
| 30/10/2020 |
4.78
|
100 | 4.78 | 4.78 | 4.78 | 100 | 0 | 0.0 | |
| 29/10/2020 |
4.35
|
1,900 | 5.76 | 5.76 | 4.35 | 300 | 0 | 0.0 | |
| 28/10/2020 |
5.04
|
200 | 5.04 | 5.04 | 5.04 | 200 | 0 | 0.0 | |
| 27/10/2020 |
5.07
|
5,400 | 5.07 | 5.98 | 5.07 | 400 | 0 | 0.0 | |
| 26/10/2020 |
4.96
|
5,100 | 5.98 | 5.98 | 4.96 | 100 | 0 | 0.0 | |
| 23/10/2020 |
4.35
|
5,200 | 4.71 | 5.87 | 4.35 | 5,200 | 0 | 0.1 | |
| 22/10/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 21/10/2020 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 20/10/2020 |
5.98
|
5,000 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 19/10/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 16/10/2020 |
5.98
|
9,800 | 5.98 | 5.98 | 5.98 | 9,800 | 0 | 0.2 | |
| 15/10/2020 |
5.22
|
100 | 5.22 | 5.22 | 5.22 | 100 | 0 | 0.0 | |
| 14/10/2020 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 13/10/2020 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/10/2020 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 09/10/2020 |
4.56
|
1 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 08/10/2020 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 07/10/2020 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 100 | 0 | 0.0 | |
| 06/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/09/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/09/2020 |
3.98
|
2,600 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 25/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 24/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 23/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 22/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 21/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 18/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 17/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 16/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 15/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 14/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 11/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 10/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 09/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 08/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 07/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 04/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 03/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 01/09/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 31/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 28/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 27/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 26/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 25/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 24/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 21/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 20/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 19/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 18/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 17/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 14/08/2020 |
3.62
|
43 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 13/08/2020 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 12/08/2020 |
3.62
|
4,100 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
| 11/08/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 10/08/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 07/08/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 06/08/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 05/08/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 04/08/2020 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |