| 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) |
-0.10 | -1.61% | 3,309,000 | -44,700 | -0.3 |
5.90
6.30
5.90
|
|
2 tháng
(2025-11-28) |
-0.80 | -11.59% | 10,151,200 | -5,200 | -0.0 |
5.90
7.20
5.90
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.17% | 24,519,000 | -26,800 | -0.1 |
5.90
7.20
5.90
|
|
6 tháng
(2025-07-31) |
-0.40 | -6.15% | 61,052,500 | -373,900 | -2.3 |
5.50
7.20
5.90
|
|
12 tháng
(2025-02-03) |
-0.70 | -10.29% | 177,516,238 | -51,000 | -0.8 |
5.40
9.20
5.90
|
|
24 tháng
(2024-02-07) |
2.40 | 64.86% | 391,159,578 | -161,223 | -1.4 |
3
9.20
5.90
|
|
36 tháng
(2023-02-13) |
1.90 | 45.24% | 532,401,449 | -45,703 | -1.0 |
3
9.20
5.90
|
|
60 tháng
(2021-02-22) |
-5.33 | -46.61% | 774,421,096 | -26,931 | -0.7 |
2.80
31.01
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/04/2019 |
7.64
|
284,845 | 7.79 | 7.86 | 7.49 | 0 | 0 | 0 | |
| 09/04/2019 |
7.86
|
231,830 | 7.94 | 7.94 | 7.71 | 0 | 0 | 0 | |
| 08/04/2019 |
7.94
|
194,510 | 7.86 | 8.02 | 7.71 | 0 | 0 | 0 | |
| 05/04/2019 |
7.86
|
334,948 | 7.79 | 7.94 | 7.64 | 0 | 0 | 0 | |
| 04/04/2019 |
7.79
|
265,315 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 | |
| 03/04/2019 |
7.71
|
148,000 | 7.56 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 02/04/2019 |
7.64
|
363,940 | 7.64 | 7.79 | 7.49 | 0 | 0 | 0 | |
| 01/04/2019 |
7.64
|
211,825 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 29/03/2019 |
7.56
|
222,160 | 7.71 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 28/03/2019 |
7.71
|
447,400 | 7.56 | 7.94 | 7.49 | 0 | 0 | 0 | |
| 27/03/2019 |
7.56
|
323,413 | 7.33 | 7.56 | 7.18 | 0 | 0 | 0 | |
| 26/03/2019 |
7.41
|
199,900 | 7.18 | 7.41 | 6.96 | 0 | 0 | 0 | |
| 25/03/2019 |
7.18
|
156,247 | 7.26 | 7.26 | 6.96 | 0 | 0 | 0 | |
| 22/03/2019 |
7.18
|
134,600 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 21/03/2019 |
7.26
|
188,249 | 7.33 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 20/03/2019 |
7.33
|
190,650 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 19/03/2019 |
7.33
|
268,530 | 7.18 | 7.56 | 7.03 | 0 | 0 | 0 | |
| 18/03/2019 |
7.33
|
106,100 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 15/03/2019 |
7.33
|
24,116 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 14/03/2019 |
7.33
|
112,600 | 7.26 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 13/03/2019 |
7.33
|
26,376 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 12/03/2019 |
7.33
|
218,516 | 7.79 | 7.79 | 7.18 | 0 | 0 | 0 | |
| 11/03/2019 |
7.86
|
174,014 | 8.17 | 8.17 | 7.86 | 0 | 0 | 0 | |
| 08/03/2019 |
8.24
|
226,647 | 7.94 | 8.47 | 7.86 | 0 | 0 | 0 | |
| 07/03/2019 |
7.79
|
688,154 | 7.11 | 7.79 | 7.03 | 0 | 0 | 0 | |
| 06/03/2019 |
7.11
|
24,200 | 7.11 | 7.11 | 6.96 | 0 | 0 | 0 | |
| 05/03/2019 |
7.11
|
63,965 | 7.11 | 7.18 | 7.03 | 0 | 0 | 0 | |
| 04/03/2019: Quyền mua cổ phiếu: 23/28 Giá: 10 (Volume + 121.74%, Ratio=1.22) | |||||||||
| 04/03/2019 |
7.11
|
47,450 | 7.11 | 7.18 | 7.03 | 0 | 0 | 0 | |
| 01/03/2019 |
7.11
|
16,165 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
| 28/02/2019 |
7.18
|
23,531 | 7.18 | 7.18 | 7.03 | 0 | 0 | 0 | |
| 27/02/2019 |
7.18
|
10,650 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 26/02/2019 |
7.18
|
9,590 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 25/02/2019 |
7.18
|
39,380 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 22/02/2019 |
7.18
|
56,435 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 21/02/2019 |
7.18
|
18,716 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 20/02/2019 |
7.18
|
18,549 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 | |
| 19/02/2019 |
7.18
|
62,411 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 18/02/2019 |
7.33
|
88,891 | 7.26 | 7.49 | 7.26 | 0 | 0 | 0 | |
| 15/02/2019 |
7.26
|
52,520 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 14/02/2019 |
7.26
|
21,801 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 13/02/2019 |
7.26
|
36,510 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 12/02/2019 |
7.26
|
46,685 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 11/02/2019 |
7.26
|
50,021 | 7.26 | 7.33 | 7.11 | 0 | 0 | 0 | |
| 01/02/2019 |
7.26
|
59,600 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 31/01/2019 |
7.33
|
31,545 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 30/01/2019 |
7.26
|
44,570 | 7.33 | 7.33 | 7.18 | 0 | 0 | 0 | |
| 29/01/2019 |
7.33
|
50,020 | 7.41 | 7.49 | 7.26 | 0 | 0 | 0 | |
| 28/01/2019 |
7.49
|
152,315 | 7.49 | 7.49 | 7.26 | 0 | 0 | 0 | |
| 25/01/2019 |
7.49
|
169,400 | 7.49 | 7.56 | 7.33 | 0 | 0 | 0 | |
| 24/01/2019 |
7.56
|
214,525 | 7.56 | 7.56 | 7.33 | 0 | 0 | 0 | |
| 23/01/2019 |
7.56
|
97,330 | 7.56 | 7.56 | 7.33 | 0 | 0 | 0 | |
| 22/01/2019 |
7.56
|
193,800 | 7.71 | 7.71 | 7.33 | 0 | 0 | 0 | |
| 21/01/2019 |
7.71
|
202,310 | 7.71 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 18/01/2019 |
7.71
|
366,200 | 7.71 | 7.94 | 7.56 | 0 | 0 | 0 | |
| 17/01/2019 |
7.64
|
652,945 | 7.26 | 7.94 | 7.26 | 0 | 0 | 0 | |
| 16/01/2019 |
7.26
|
37,770 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 15/01/2019 |
7.18
|
31,177 | 7.41 | 7.41 | 7.18 | 0 | 0 | 0 | |
| 14/01/2019 |
7.41
|
8,720 | 7.26 | 7.41 | 7.26 | 0 | 0 | 0 | |
| 11/01/2019 |
7.49
|
31,690 | 7.49 | 7.49 | 7.18 | 0 | 0 | 0 | |
| 10/01/2019 |
7.56
|
10,690 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 09/01/2019 |
7.56
|
19,115 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 08/01/2019 |
7.56
|
26,115 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 07/01/2019 |
7.56
|
4,856 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 04/01/2019 |
7.64
|
61,700 | 7.41 | 7.64 | 7.41 | 0 | 0 | 0 | |
| 03/01/2019 |
7.56
|
23,715 | 7.56 | 7.56 | 7.33 | 0 | 0 | 0 | |
| 02/01/2019 |
7.64
|
35,295 | 7.71 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 28/12/2018 |
7.71
|
17,056 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 27/12/2018 |
7.71
|
64,235 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 26/12/2018 |
7.64
|
11,260 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 25/12/2018 |
7.64
|
45,020 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 24/12/2018 |
7.64
|
19,580 | 7.64 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 21/12/2018 |
7.71
|
20,550 | 7.56 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 20/12/2018 |
7.71
|
48,462 | 7.56 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 19/12/2018 |
7.71
|
89,867 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 18/12/2018 |
7.71
|
39,000 | 7.49 | 7.71 | 7.41 | 0 | 0 | 0 | |
| 17/12/2018 |
7.79
|
52,475 | 7.71 | 7.79 | 7.41 | 0 | 0 | 0 | |
| 14/12/2018 |
7.79
|
56,240 | 7.71 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 13/12/2018 |
7.71
|
69,345 | 7.49 | 7.71 | 7.41 | 0 | 200 | -0.0 | |
| 12/12/2018 |
7.56
|
29,225 | 7.33 | 7.71 | 6.88 | 0 | 0 | 0 | |
| 11/12/2018 |
7.64
|
7,705 | 7.64 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 10/12/2018 |
7.64
|
5,850 | 7.49 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 07/12/2018 |
7.71
|
34,255 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 06/12/2018 |
7.79
|
106,190 | 7.71 | 7.79 | 7.49 | 0 | 0 | 0 | |
| 05/12/2018 |
7.79
|
6,730 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 | |
| 04/12/2018 |
7.86
|
29,102 | 7.86 | 7.94 | 7.71 | 0 | 0 | 0 | |
| 03/12/2018 |
7.86
|
43,160 | 7.71 | 7.86 | 7.49 | 0 | 0 | 0 | |
| 30/11/2018 |
7.86
|
6,405 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 | |
| 29/11/2018 |
7.71
|
22,182 | 7.79 | 7.94 | 7.71 | 0 | 0 | 0 | |
| 28/11/2018 |
8.02
|
63,595 | 7.71 | 8.02 | 7.64 | 0 | 0 | 0 | |
| 27/11/2018 |
7.79
|
190,035 | 7.86 | 7.86 | 7.41 | 0 | 0 | 0 | |
| 26/11/2018 |
7.94
|
34,275 | 7.86 | 7.94 | 7.79 | 0 | 0 | 0 | |
| 23/11/2018 |
7.94
|
147,005 | 7.94 | 8.02 | 7.71 | 0 | 52 | -0.0 | |
| 22/11/2018 |
8.02
|
90,058 | 8.09 | 8.09 | 7.94 | 0 | 2,000 | -0.0 | |
| 21/11/2018 |
8.17
|
64,710 | 8.24 | 8.24 | 7.94 | 0 | 0 | 0 | |
| 20/11/2018 |
8.32
|
191,200 | 8.39 | 8.39 | 7.94 | 100 | 0 | 0.0 | |
| 19/11/2018 |
8.47
|
173,400 | 8.62 | 9.45 | 7.86 | 100 | 0 | 0.0 | |
| 16/11/2018 |
8.62
|
104,020 | 8.62 | 8.70 | 8.54 | 0 | 0 | 0 | |
| 15/11/2018 |
8.47
|
257,910 | 8.47 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 14/11/2018 |
8.47
|
752,955 | 7.86 | 8.62 | 7.79 | 5 | 0 | 0.0 | |
| 13/11/2018 |
7.94
|
50,000 | 7.86 | 7.94 | 7.71 | 0 | 0 | 0 | |