| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 1.20% | 50,900 | 0 | 0 |
16.40
18.20
16.80
|
|
2 tháng
(2025-12-01) |
0 | 0% | 107,900 | 0 | 0 |
16.30
18.20
16.80
|
|
3 tháng
(2025-10-30) |
-0.40 | -2.33% | 180,700 | 0 | 0 |
16.30
18.20
16.80
|
|
6 tháng
(2025-08-01) |
-1.70 | -9.19% | 458,900 | 0 | 0 |
16.30
18.50
16.80
|
|
12 tháng
(2025-02-03) |
-1.27 | -7.03% | 1,193,011 | 0 | 0 |
16.30
25.37
16.80
|
|
24 tháng
(2024-02-15) |
2.17 | 14.86% | 1,656,283 | 0 | 0 |
14.34
26.42
16.80
|
|
36 tháng
(2023-02-13) |
2.55 | 17.90% | 2,471,240 | 0 | 0 |
11.48
26.42
16.80
|
|
60 tháng
(2021-02-23) |
6.98 | 71.15% | 4,176,468 | 3,400 | 0.0 |
7.26
26.42
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 16/07/2019 |
7.84
|
474 | 8.49 | 8.49 | 7.78 | 0 | 0 | 0 | |
| 15/07/2019 |
8.49
|
2,850 | 7.78 | 8.49 | 7.78 | 0 | 0 | 0 | |
| 12/07/2019 |
7.78
|
1,456 | 8.23 | 8.23 | 7.52 | 0 | 0 | 0 | |
| 11/07/2019 |
8.23
|
2,700 | 9.14 | 9.14 | 8.23 | 0 | 0 | 0 | |
| 10/07/2019 |
9.14
|
400 | 8.36 | 9.14 | 7.78 | 0 | 0 | 0 | |
| 09/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/07/2019 |
8.36
|
4,500 | 7.91 | 8.36 | 7.46 | 0 | 0 | 0 | |
| 05/07/2019 |
7.91
|
734 | 7.65 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 04/07/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 03/07/2019 |
7.65
|
200 | 8.36 | 8.36 | 7.65 | 0 | 0 | 0 | |
| 02/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/06/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/06/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/06/2019 |
8.36
|
1,200 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 | |
| 25/06/2019 |
8.36
|
1,587 | 8.04 | 8.36 | 7.84 | 0 | 0 | 0 | |
| 24/06/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 21/06/2019 |
8.04
|
900 | 7.97 | 8.04 | 7.97 | 0 | 0 | 0 | |
| 20/06/2019 |
7.97
|
1,920 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 19/06/2019 |
7.97
|
140 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 18/06/2019 |
7.97
|
30 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 17/06/2019 |
7.97
|
108 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 14/06/2019 |
7.97
|
102 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 13/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 12/06/2019 |
7.97
|
160 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 11/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 10/06/2019 |
7.97
|
910 | 8.17 | 8.17 | 7.97 | 0 | 0 | 0 | |
| 07/06/2019 |
8.17
|
1,625 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/06/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 05/06/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/06/2019 |
8.10
|
1,950 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/06/2019 |
8.10
|
650 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/05/2019 |
8.10
|
137 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/05/2019 |
8.10
|
2,360 | 8.56 | 8.56 | 7.84 | 0 | 0 | 0 | |
| 29/05/2019 |
8.56
|
127 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 28/05/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 27/05/2019 |
8.56
|
2,000 | 8.36 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/05/2019 |
8.36
|
949 | 8.62 | 8.62 | 8.36 | 0 | 0 | 0 | |
| 22/05/2019 |
8.62
|
100 | 8.43 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 21/05/2019 |
8.43
|
2,232 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/05/2019 |
8.43
|
4,299 | 8.23 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/05/2019 |
8.23
|
5,757 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 | |
| 16/05/2019 |
8.43
|
500 | 8.43 | 9.01 | 8.43 | 0 | 0 | 0 | |
| 15/05/2019 |
8.43
|
700 | 7.97 | 8.43 | 8.43 | 0 | 600 | -0.0 | |
| 14/05/2019 |
7.97
|
1,200 | 8.43 | 8.43 | 7.97 | 0 | 0 | 0 | |
| 13/05/2019 |
8.43
|
2,030 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 10/05/2019 |
8.62
|
898 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/05/2019 |
8.62
|
4,200 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 | |
| 08/05/2019 |
8.62
|
8,400 | 8.56 | 8.62 | 8.56 | 0 | 0 | 0 | |
| 07/05/2019 |
8.56
|
5,132 | 9.01 | 9.01 | 8.30 | 0 | 0 | 0 | |
| 06/05/2019 |
9.01
|
5,280 | 8.43 | 9.01 | 8.10 | 0 | 0 | 0 | |
| 03/05/2019 |
8.43
|
5,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 02/05/2019 |
8.43
|
10,500 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 | |
| 26/04/2019 |
8.62
|
2,200 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 | |
| 25/04/2019 |
8.62
|
800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 24/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 23/04/2019 |
8.62
|
2,800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 22/04/2019 |
8.62
|
434 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/04/2019 |
8.62
|
700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/04/2019 |
8.62
|
10 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 17/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 16/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |