| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.40 | 5.97% | 240,400 | -200 | -0.0 |
6.20
7.10
7.10
|
|
2 tháng
(2025-10-06) |
0.70 | 10.94% | 385,200 | -200 | -0.0 |
5.70
7.10
7.10
|
|
3 tháng
(2025-09-05) |
0.60 | 9.23% | 520,000 | -200 | -0.0 |
5.70
7.10
7.10
|
|
6 tháng
(2025-06-09) |
0.05 | 0.74% | 859,700 | -200 | -0.0 |
5.70
7.20
7.10
|
|
12 tháng
(2024-12-09) |
-0.14 | -1.91% | 1,321,429 | -200 | -0.0 |
5.70
7.62
7.10
|
|
24 tháng
(2023-12-15) |
-0.61 | -7.96% | 2,345,229 | -200 | -0.0 |
5.70
9.14
7.10
|
|
36 tháng
(2022-12-20) |
-1.24 | -14.92% | 5,302,205 | -200 | -0.0 |
5.70
11.07
7.10
|
|
60 tháng
(2020-12-30) |
-1 | -12.37% | 24,388,878 | 15,880 | 0.2 |
5.70
20.45
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
6.90
|
900 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 14/07/2025 |
7
|
2,300 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 11/07/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 10/07/2025 |
6.90
|
13,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 09/07/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 08/07/2025 |
6.90
|
3,200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 07/07/2025 |
7
|
400 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 04/07/2025 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 03/07/2025 |
6.80
|
8,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 02/07/2025 |
7
|
400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 | |
| 01/07/2025 |
7.10
|
7,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 30/06/2025 |
6.90
|
2,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 27/06/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 26/06/2025 |
6.90
|
7,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 25/06/2025 |
7.10
|
1,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 24/06/2025 |
6.90
|
600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 23/06/2025 |
6.90
|
1,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 20/06/2025 |
7.10
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 19/06/2025 |
7.20
|
1,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 18/06/2025 |
7.10
|
1,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 17/06/2025 |
7
|
3,000 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 16/06/2025 |
7
|
1,400 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 13/06/2025 |
7
|
2,600 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 12/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 12/06/2025 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 11/06/2025 |
7.14
|
300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 10/06/2025 |
7.05
|
4,000 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 09/06/2025 |
7.05
|
4,400 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 06/06/2025 |
6.86
|
5,200 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 05/06/2025 |
6.86
|
1,200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 04/06/2025 |
6.95
|
7,600 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 | |
| 03/06/2025 |
6.95
|
600 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 02/06/2025 |
6.95
|
200 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 30/05/2025 |
6.86
|
600 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 29/05/2025 |
6.95
|
3,000 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 28/05/2025 |
6.95
|
900 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 | |
| 27/05/2025 |
6.95
|
5,600 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 | |
| 26/05/2025 |
7.05
|
900 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 23/05/2025 |
7.05
|
4,300 | 6.95 | 7.05 | 6.67 | 0 | 0 | 0 | |
| 22/05/2025 |
7.05
|
400 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 21/05/2025 |
7.14
|
300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 20/05/2025 |
6.76
|
13,600 | 7.05 | 7.24 | 6.76 | 0 | 0 | 0 | |
| 19/05/2025 |
7.05
|
3,900 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/05/2025 |
7.05
|
1,600 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 15/05/2025 |
7.14
|
600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 14/05/2025 |
7.14
|
500 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 13/05/2025 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 12/05/2025 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 09/05/2025 |
7.14
|
2,400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 08/05/2025 |
7.14
|
1,700 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 | |
| 07/05/2025 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 06/05/2025 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 05/05/2025 |
7.05
|
2,700 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 | |
| 29/04/2025 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 28/04/2025 |
7.24
|
2,400 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 | |
| 25/04/2025 |
7.14
|
600 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 | |
| 24/04/2025 |
7.05
|
4,000 | 7.05 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 23/04/2025 |
6.95
|
3,600 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 22/04/2025 |
6.86
|
10,500 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 | |
| 21/04/2025 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 18/04/2025 |
6.95
|
400 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 17/04/2025 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/04/2025 |
7.05
|
5,100 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 15/04/2025 |
7.14
|
500 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 14/04/2025 |
7.14
|
700 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 | |
| 11/04/2025 |
7.14
|
5,400 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 10/04/2025 |
7.24
|
5,500 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 09/04/2025 |
6.95
|
3,000 | 6.95 | 7.05 | 6.95 | 0 | 0 | 0 | |
| 08/04/2025 |
6.76
|
7,700 | 7.05 | 7.05 | 6.76 | 0 | 0 | 0 | |
| 04/04/2025 |
7.05
|
2,700 | 6.86 | 7.05 | 6.86 | 0 | 0 | 0 | |
| 03/04/2025 |
6.76
|
11,600 | 7.14 | 7.24 | 6.76 | 0 | 0 | 0 | |
| 02/04/2025 |
7.33
|
400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 01/04/2025 |
7.33
|
4,800 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 31/03/2025 |
7.24
|
9,700 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
| 28/03/2025 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 27/03/2025 |
7.24
|
2,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 26/03/2025 |
7.33
|
900 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 25/03/2025 |
7.43
|
300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 24/03/2025 |
7.33
|
1,400 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 21/03/2025 |
7.24
|
13,400 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 20/03/2025 |
7.33
|
1,400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 19/03/2025 |
7.43
|
400 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 18/03/2025 |
7.43
|
1,600 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 | |
| 17/03/2025 |
7.33
|
1,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 14/03/2025 |
7.33
|
1,200 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 13/03/2025 |
7.33
|
5,800 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 12/03/2025 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 11/03/2025 |
7.33
|
1,400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 10/03/2025 |
7.33
|
800 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 07/03/2025 |
7.33
|
600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 06/03/2025 |
7.24
|
1,200 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 05/03/2025 |
7.33
|
2,700 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 04/03/2025 |
7.33
|
2,500 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 03/03/2025 |
7.33
|
4,600 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
| 28/02/2025 |
7.33
|
5,200 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 27/02/2025 |
7.33
|
8,400 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 | |
| 26/02/2025 |
7.33
|
5,600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 25/02/2025 |
7.24
|
28,000 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 24/02/2025 |
7.43
|
5,100 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 | |
| 21/02/2025 |
7.33
|
9,300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 20/02/2025 |
7.33
|
2,200 | 7.52 | 7.52 | 7.24 | 0 | 0 | 0 | |