| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 34,800 | 0 | 0 |
16.80
17.20
17
|
|
2 tháng
(2025-10-06) |
0.10 | 0.59% | 124,400 | 0 | 0 |
16.60
17.30
17
|
|
3 tháng
(2025-09-08) |
0 | 0% | 159,800 | 0 | 0 |
16.60
17.30
17
|
|
6 tháng
(2025-06-09) |
-4.15 | -19.61% | 888,500 | 0 | 0 |
16.60
21.15
17
|
|
12 tháng
(2024-12-10) |
-0.11 | -0.64% | 1,127,815 | 0 | 0 |
16.60
25.37
17
|
|
24 tháng
(2023-12-18) |
4.25 | 33.31% | 1,961,185 | 0 | 0 |
12.66
26.42
17
|
|
36 tháng
(2022-12-21) |
4.45 | 35.43% | 2,384,833 | 0 | 0 |
11.48
26.42
17
|
|
60 tháng
(2020-12-31) |
10.20 | 150.15% | 4,235,065 | 3,400 | 0.0 |
6.80
26.42
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
7.63
|
1,200 | 7.20 | 7.63 | 7.20 | 0 | 0 | 0 | |
| 03/12/2019 |
7.20
|
1,397 | 7.20 | 7.42 | 7.20 | 0 | 0 | 0 | |
| 02/12/2019 |
7.20
|
762 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 29/11/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 28/11/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 27/11/2019 |
7.49
|
1,887 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 | |
| 26/11/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/11/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 22/11/2019 |
7.49
|
1,033 | 7.42 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 21/11/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 20/11/2019 |
7.42
|
200 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 19/11/2019 |
7.42
|
471 | 7.42 | 7.42 | 7.20 | 0 | 0 | 0 | |
| 18/11/2019 |
7.42
|
440 | 7.35 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/11/2019 |
7.35
|
698 | 7.84 | 7.84 | 7.13 | 0 | 0 | 0 | |
| 14/11/2019 |
7.84
|
200 | 7.27 | 7.84 | 7.27 | 0 | 0 | 0 | |
| 13/11/2019 |
7.27
|
3 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 12/11/2019 |
7.27
|
1,400 | 7.77 | 7.77 | 7.27 | 0 | 0 | 0 | |
| 11/11/2019 |
7.77
|
700 | 7.27 | 7.77 | 6.77 | 0 | 0 | 0 | |
| 08/11/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 07/11/2019 |
7.27
|
1,097 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 | |
| 06/11/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 05/11/2019 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 04/11/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/11/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 31/10/2019 |
7.42
|
72 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 30/10/2019 |
7.42
|
100 | 7.35 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 29/10/2019 |
7.35
|
100 | 7.27 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 28/10/2019 |
7.27
|
1,476 | 7.35 | 7.35 | 7.27 | 0 | 0 | 0 | |
| 25/10/2019 |
7.35
|
500 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 | |
| 24/10/2019 |
7.49
|
300 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 23/10/2019 |
7.49
|
1,100 | 7.27 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 22/10/2019 |
7.27
|
1,300 | 7.63 | 7.63 | 7.27 | 0 | 0 | 0 | |
| 21/10/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 18/10/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 17/10/2019 |
7.63
|
237 | 7.42 | 7.63 | 7.49 | 0 | 0 | 0 | |
| 16/10/2019 |
7.42
|
95 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/10/2019 |
7.42
|
1,100 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 | |
| 14/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 11/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 10/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 09/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 08/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 07/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 04/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 03/10/2019 |
7.77
|
1,506 | 7.77 | 7.77 | 7.63 | 0 | 0 | 0 | |
| 02/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 01/10/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 30/09/2019 |
7.77
|
2,257 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 27/09/2019 |
7.77
|
129 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 26/09/2019 |
7.77
|
4,500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 25/09/2019 |
7.77
|
318 | 7.84 | 7.84 | 7.20 | 0 | 0 | 0 | |
| 24/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/09/2019 |
7.84
|
4 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 20/09/2019 |
7.84
|
2,400 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 19/09/2019 |
7.92
|
1,309 | 7.27 | 7.92 | 7.13 | 0 | 0 | 0 | |
| 18/09/2019 |
7.27
|
2,300 | 8.06 | 8.20 | 7.27 | 0 | 0 | 0 | |
| 17/09/2019 |
8.06
|
572 | 7.35 | 8.06 | 7.20 | 0 | 0 | 0 | |
| 16/09/2019 |
7.35
|
360 | 7.56 | 8.20 | 7.35 | 0 | 0 | 0 | |
| 13/09/2019 |
7.56
|
880 | 7.49 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 12/09/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 11/09/2019 |
7.49
|
1,930 | 7.42 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 10/09/2019 |
7.42
|
126 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 | |
| 09/09/2019 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 06/09/2019 |
7.77
|
108 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 05/09/2019 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 04/09/2019 |
7.77
|
100 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 | |
| 03/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 30/08/2019 |
7.84
|
300 | 7.63 | 7.84 | 7.20 | 0 | 0 | 0 | |
| 29/08/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 28/08/2019 |
7.63
|
700 | 7.99 | 7.99 | 7.56 | 0 | 0 | 0 | |
| 27/08/2019 |
7.99
|
17 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/08/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 23/08/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 22/08/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 21/08/2019 |
7.99
|
400 | 7.92 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 20/08/2019 |
7.92
|
100 | 7.42 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/08/2019 |
7.42
|
37 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 16/08/2019 |
7.42
|
38 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 15/08/2019 |
7.42
|
350 | 7.49 | 8.20 | 6.92 | 0 | 0 | 0 | |
| 14/08/2019 |
7.49
|
534 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 13/08/2019 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 12/08/2019 |
7.49
|
900 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 09/08/2019 |
7.56
|
1,059 | 8.06 | 8.06 | 7.56 | 0 | 0 | 0 | |
| 08/08/2019 |
8.06
|
100 | 7.49 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 07/08/2019 |
7.49
|
100 | 7.99 | 7.99 | 7.49 | 0 | 0 | 0 | |
| 06/08/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/08/2019 |
7.99
|
300 | 7.42 | 7.99 | 7.42 | 0 | 0 | 0 | |
| 02/08/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/08/2019 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 31/07/2019 |
7.42
|
1,300 | 7.84 | 7.84 | 7.42 | 0 | 0 | 0 | |
| 30/07/2019 |
7.84
|
1,174 | 8.06 | 8.06 | 7.84 | 0 | 0 | 0 | |
| 29/07/2019 |
8.06
|
2,622 | 7.35 | 8.06 | 7.63 | 0 | 0 | 0 | |
| 26/07/2019 |
7.35
|
429 | 7.35 | 7.99 | 7.35 | 0 | 0 | 0 | |
| 25/07/2019 |
7.35
|
226 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 24/07/2019 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 23/07/2019 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 | |
| 22/07/2019 |
7.35
|
200 | 7.77 | 7.84 | 7.35 | 0 | 0 | 0 | |
| 19/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/07/2019 |
7.77
|
1 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 | |
| 18/07/2019 |
7.78
|
1,026 | 7.84 | 7.84 | 7.78 | 0 | 0 | 0 | |
| 17/07/2019 |
7.84
|
623 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |