| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.70 | -8.14% | 59,900 | 0 | 0 |
7.90
8.60
7.90
|
|
2 tháng
(2026-03-02) |
0 | 0% | 96,200 | 0 | 0 |
7.30
9
7.90
|
|
3 tháng
(2026-02-02) |
-0.10 | -1.25% | 108,600 | 0 | 0 |
7.30
9
7.90
|
|
6 tháng
(2025-11-03) |
-0.60 | -7.06% | 356,600 | 0 | 0 |
7.30
10.30
7.90
|
|
12 tháng
(2025-05-06) |
-0.44 | -5.25% | 392,100 | -10,000 | 0 |
7.30
10.30
7.90
|
|
24 tháng
(2024-05-13) |
0.29 | 3.80% | 514,239 | 341,886 | 5.3 |
6.59
10.30
7.90
|
|
36 tháng
(2023-05-17) |
-1.90 | -19.41% | 561,546 | 341,886 | 5.3 |
6.59
11.41
7.90
|
|
60 tháng
(2021-05-27) |
0.93 | 13.29% | 595,973 | 346,186 | 5.4 |
6.59
13.51
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 24/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 23/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 20/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 19/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 18/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 17/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 16/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 13/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 12/04/2018 |
13.44
|
100 | 13.44 | 13.44 | 13.44 | 100 | 0 | 0.0 | |
| 11/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 10/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 09/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 06/04/2018 |
11.70
|
0 | 11.70 | 11.70 | 11.70 | 0 | 0 | 0 | |
| 05/04/2018 |
11.70
|
100 | 11.70 | 11.70 | 11.70 | 100 | 0 | 0.0 | |
| 04/04/2018 |
10.18
|
200 | 10.18 | 10.18 | 10.18 | 100 | 0 | 0.0 | |
| 03/04/2018 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 02/04/2018 |
9.02
|
1,000 | 8.37 | 9.02 | 8.37 | 1,000 | 800 | 0.0 | |
| 30/03/2018 |
8.33
|
100 | 8.33 | 8.33 | 8.33 | 100 | 0 | 0.0 | |
| 29/03/2018 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 100 | 0 | 0.0 | |
| 28/03/2018 |
6.48
|
3,500 | 6.48 | 6.48 | 6.48 | 3,500 | 0 | 0.1 | |
| 27/03/2018 |
6.48
|
4,300 | 6.48 | 6.48 | 6.48 | 4,300 | 0 | 0.1 | |
| 26/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 23/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 22/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 21/03/2018 |
5.65
|
9 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 20/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 19/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 16/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 15/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 14/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 13/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 12/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 09/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 08/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 07/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 06/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 05/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 02/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 01/03/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 28/02/2018 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 27/02/2018 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
| 26/02/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 23/02/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/02/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 22/02/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 12/02/2018 |
4.99
|
30 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 09/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 08/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 07/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 06/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 02/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/02/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 31/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/01/2018 |
4.99
|
10 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 29/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/01/2018 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 15/01/2018 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 100 | 0 | 0.0 | |
| 12/01/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 11/01/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 10/01/2018 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 09/01/2018 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 08/01/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 05/01/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 04/01/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 03/01/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 02/01/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 29/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 28/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 27/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 26/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 25/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 22/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 21/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 20/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 19/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 18/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 15/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 14/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 13/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 12/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 11/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 08/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 07/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 06/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 05/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 04/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 01/12/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 30/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 29/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |