| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.30 | -2.27% | 45,600 | 0 | 0 |
12.80
13.20
12.90
|
|
2 tháng
(2026-07-13) |
0.90 | 7.50% | 280,600 | 0 | 0 |
12
14.30
12.90
|
|
3 tháng
(2026-06-15) |
0.30 | 2.38% | 345,500 | 0 | 0 |
12
14.30
12.90
|
|
6 tháng
(2026-03-16) |
-0.50 | -3.73% | 654,300 | -100 | 0 |
11.82
14.30
12.90
|
|
12 tháng
(2025-09-16) |
-5.05 | -28.12% | 2,866,000 | -200 | -0.0 |
11.82
18.74
12.90
|
|
24 tháng
(2024-09-23) |
5.69 | 78.82% | 13,791,589 | -2,900 | -0.0 |
6.96
23.13
12.90
|
|
36 tháng
(2023-09-27) |
0.10 | 0.81% | 14,006,002 | -21,500 | -0.2 |
5.52
23.13
12.90
|
|
60 tháng
(2021-10-07) |
0.56 | 4.55% | 14,621,943 | -24,419 | -0.0 |
5.52
23.13
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2019 |
4.67
|
200 | 5.15 | 5.15 | 4.67 | 0 | 0 | 0 | |
| 14/11/2019 |
5.15
|
7,100 | 5.11 | 5.15 | 4.76 | 1,200 | 0 | 0.0 | |
| 13/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 12/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 11/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 08/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 07/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 06/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 05/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 04/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 01/11/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 31/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 30/10/2019 |
5.11
|
4 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 29/10/2019 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 28/10/2019 |
5.11
|
1,300 | 5.62 | 5.62 | 5.11 | 0 | 0 | 0 | |
| 25/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 24/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 23/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 22/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 21/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 18/10/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 17/10/2019 |
5.62
|
200 | 5.84 | 5.84 | 5.62 | 0 | 0 | 0 | |
| 16/10/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 15/10/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 14/10/2019 |
5.84
|
100 | 5.54 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 11/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 10/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 09/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 08/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 07/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 04/10/2019 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 03/10/2019 |
5.54
|
4 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 02/10/2019 |
5.54
|
900 | 6.14 | 6.14 | 5.54 | 0 | 0 | 0 | |
| 01/10/2019 |
6.14
|
9 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 30/09/2019 |
6.14
|
100 | 5.71 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 27/09/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 26/09/2019 |
5.71
|
1,109 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 | |
| 25/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 24/09/2019 |
5.62
|
9,900 | 5.62 | 5.62 | 5.50 | 0 | 0 | 0 | |
| 23/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 20/09/2019 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 19/09/2019 |
5.62
|
500 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 | |
| 18/09/2019 |
5.71
|
300 | 5.84 | 5.84 | 5.45 | 0 | 0 | 0 | |
| 17/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 16/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 13/09/2019 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 12/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 11/09/2019 |
5.84
|
8,000 | 5.84 | 5.84 | 5.32 | 0 | 0 | 0 | |
| 10/09/2019 |
5.84
|
17,100 | 5.84 | 5.84 | 5.32 | 0 | 0 | 0 | |
| 09/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 06/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 05/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 04/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 03/09/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 29/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 28/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 27/08/2019 |
5.84
|
4,100 | 5.84 | 5.84 | 5.80 | 0 | 0 | 0 | |
| 26/08/2019 |
5.84
|
12,000 | 5.32 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/08/2019 |
5.32
|
100 | 5.75 | 5.75 | 5.32 | 0 | 0 | 0 | |
| 22/08/2019 |
5.75
|
2,100 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 | |
| 21/08/2019 |
5.75
|
300 | 5.28 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 20/08/2019 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 19/08/2019 |
5.28
|
17,100 | 5.24 | 5.75 | 5.28 | 0 | 0 | 0 | |
| 16/08/2019 |
5.24
|
6,000 | 5.24 | 5.75 | 5.19 | 0 | 0 | 0 | |
| 15/08/2019 |
5.24
|
2,300 | 5.19 | 5.71 | 5.24 | 0 | 0 | 0 | |
| 14/08/2019 |
5.19
|
1,600 | 5.32 | 5.84 | 5.19 | 0 | 0 | 0 | |
| 13/08/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 12/08/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 09/08/2019 |
5.32
|
13 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 08/08/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 07/08/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 06/08/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 05/08/2019 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 02/08/2019 |
5.32
|
3,100 | 5.24 | 5.75 | 5.32 | 0 | 0 | 0 | |
| 01/08/2019 |
5.24
|
100 | 5.71 | 5.71 | 5.24 | 0 | 0 | 0 | |
| 31/07/2019 |
5.71
|
28,500 | 5.19 | 5.71 | 5.06 | 0 | 0 | 0 | |
| 30/07/2019 |
5.19
|
3,000 | 5.02 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 29/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 26/07/2019 |
5.02
|
3,000 | 5.19 | 5.62 | 5.02 | 0 | 0 | 0 | |
| 25/07/2019 |
5.19
|
5,200 | 5.06 | 5.28 | 4.98 | 400 | 0 | 0.0 | |
| 24/07/2019 |
5.06
|
3,500 | 4.98 | 5.11 | 5.06 | 1,500 | 0 | 0.0 | |
| 23/07/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 22/07/2019 |
4.98
|
1,200 | 5.06 | 5.54 | 4.93 | 0 | 0 | 0 | |
| 19/07/2019 |
5.06
|
3,000 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 18/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 16/07/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/07/2019 |
5.02
|
100 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 | |
| 12/07/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 11/07/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 10/07/2019 |
5.24
|
9,300 | 4.76 | 5.24 | 5.15 | 0 | 0 | 0 | |
| 09/07/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
| 09/07/2019 |
4.76
|
0 | 4.75 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 08/07/2019 |
4.75
|
600 | 4.79 | 4.94 | 4.75 | 0 | 0 | 0 | |
| 05/07/2019 |
4.79
|
6,000 | 5.09 | 5.09 | 4.79 | 0 | 0 | 0 | |
| 04/07/2019 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/07/2019 |
5.09
|
900 | 4.71 | 5.09 | 5.05 | 0 | 0 | 0 | |
| 02/07/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 01/07/2019 |
4.71
|
500 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 28/06/2019 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 | |