| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-0.30 | -4.69% | 4,470,400 | -500 | 0 |
6
6.40
6.10
|
|
2 tháng
(2026-07-10) |
-0.80 | -11.59% | 11,332,000 | -100 | 0 |
6
6.90
6.10
|
|
3 tháng
(2026-06-10) |
-0.90 | -12.86% | 27,315,600 | -38,600 | 0 |
6
7.10
6.10
|
|
6 tháng
(2026-03-12) |
-0.20 | -3.17% | 66,929,500 | -55,229 | 0.5 |
6
9
6.10
|
|
12 tháng
(2025-09-15) |
0.20 | 3.39% | 112,305,000 | -168,329 | -0.2 |
5.40
9
6.10
|
|
24 tháng
(2024-09-18) |
-0.60 | -8.96% | 318,335,724 | -66,629 | 0.0 |
5.30
9.20
6.10
|
|
36 tháng
(2023-09-25) |
1.30 | 27.08% | 498,739,914 | -124,447 | -0.6 |
3
9.20
6.10
|
|
60 tháng
(2021-10-04) |
-23.85 | -79.63% | 767,794,385 | -109,505 | -0.4 |
2.80
30.92
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2019 |
7.64
|
84,818 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 12/06/2019 |
7.56
|
148,000 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 11/06/2019 |
7.64
|
99,510 | 7.56 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 10/06/2019 |
7.64
|
174,330 | 7.56 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 07/06/2019 |
7.56
|
99,605 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 06/06/2019 |
7.56
|
32,510 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 05/06/2019 |
7.56
|
180,990 | 7.49 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 04/06/2019 |
7.49
|
83,710 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 | |
| 03/06/2019 |
7.56
|
83,900 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 31/05/2019 |
7.56
|
53,600 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 | |
| 30/05/2019 |
7.56
|
76,450 | 7.56 | 7.56 | 7.41 | 0 | 0 | 0 | |
| 29/05/2019 |
7.56
|
84,750 | 7.56 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 28/05/2019 |
7.56
|
78,900 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 27/05/2019 |
7.64
|
93,745 | 7.56 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 24/05/2019 |
7.64
|
242,570 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 23/05/2019 |
7.71
|
109,155 | 7.71 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 22/05/2019 |
7.71
|
305,025 | 7.64 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 21/05/2019 |
7.64
|
599,120 | 7.86 | 7.86 | 7.56 | 0 | 0 | 0 | |
| 20/05/2019 |
7.86
|
637,325 | 8.09 | 8.09 | 7.64 | 0 | 0 | 0 | |
| 17/05/2019 |
8.09
|
206,320 | 8.47 | 8.47 | 8.09 | 0 | 0 | 0 | |
| 16/05/2019 |
8.32
|
1,413,027 | 7.56 | 8.32 | 7.49 | 0 | 2,700 | -0.0 | |
| 15/05/2019 |
7.56
|
305,430 | 7.56 | 7.64 | 7.41 | 0 | 0 | 0 | |
| 14/05/2019 |
7.56
|
86,557 | 7.49 | 7.56 | 7.41 | 0 | 0 | 0 | |
| 13/05/2019 |
7.56
|
95,800 | 7.56 | 7.64 | 7.41 | 0 | 0 | 0 | |
| 10/05/2019 |
7.56
|
161,200 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 | |
| 09/05/2019 |
7.56
|
260,700 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 08/05/2019 |
7.56
|
201,812 | 7.71 | 7.71 | 7.41 | 0 | 0 | 0 | |
| 07/05/2019 |
7.64
|
136,334 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 06/05/2019 |
7.71
|
103,398 | 7.79 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 03/05/2019 |
7.79
|
214,026 | 7.71 | 7.79 | 7.71 | 0 | 0 | 0 | |
| 02/05/2019 |
7.71
|
264,916 | 7.71 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 26/04/2019 |
7.79
|
90,884 | 7.56 | 7.79 | 7.49 | 0 | 0 | 0 | |
| 25/04/2019 |
7.64
|
21,815 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 24/04/2019 |
7.64
|
89,100 | 7.64 | 7.64 | 7.56 | 0 | 0 | 0 | |
| 23/04/2019 |
7.56
|
141,080 | 7.64 | 7.71 | 7.49 | 0 | 0 | 0 | |
| 22/04/2019 |
7.64
|
131,200 | 7.64 | 7.64 | 7.49 | 0 | 0 | 0 | |
| 19/04/2019 |
7.64
|
183,309 | 7.71 | 7.71 | 7.56 | 0 | 0 | 0 | |
| 18/04/2019 |
7.71
|
155,840 | 7.64 | 7.79 | 7.49 | 0 | 20 | -0.0 | |
| 17/04/2019 |
7.64
|
107,011 | 7.64 | 7.71 | 7.56 | 0 | 2,300 | -0.0 | |
| 16/04/2019 |
7.71
|
93,770 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 12/04/2019 |
7.79
|
175,745 | 7.79 | 7.79 | 7.56 | 0 | 0 | 0 | |
| 11/04/2019 |
7.79
|
162,100 | 7.71 | 7.79 | 7.64 | 0 | 0 | 0 | |
| 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 | |