| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 8,700 | 0 | 0 |
7.30
8.30
8
|
|
2 tháng
(2026-01-15) |
-1.50 | -15.79% | 135,800 | 0 | 0 |
7.30
9.50
8
|
|
3 tháng
(2025-12-16) |
-1.70 | -17.53% | 222,300 | 0 | 0 |
7.30
10.30
8
|
|
6 tháng
(2025-09-17) |
-0.10 | -1.23% | 271,400 | 0 | 0 |
7.30
10.30
8
|
|
12 tháng
(2025-03-21) |
-0.82 | -9.32% | 326,700 | -10,000 | 0 |
7.30
10.30
8
|
|
24 tháng
(2024-03-26) |
0.42 | 5.55% | 434,439 | 341,886 | 5.3 |
6.59
10.30
8
|
|
36 tháng
(2023-04-03) |
-3.52 | -30.53% | 472,600 | 341,886 | 5.3 |
6.59
11.52
8
|
|
60 tháng
(2021-04-12) |
0.63 | 8.52% | 507,074 | 346,386 | 5.4 |
6.59
13.51
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 28/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 27/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 24/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 23/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 22/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 21/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 20/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 17/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 16/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 15/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 14/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 13/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 10/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 09/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 08/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 07/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 06/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 03/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 02/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 01/11/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 31/10/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 30/10/2017 |
4.18
|
2,000 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 27/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 26/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 25/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 24/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 23/10/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 20/10/2017 |
4.12
|
100 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 19/10/2017 |
3.59
|
100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 18/10/2017 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 17/10/2017 |
4.18
|
0 | 4.79 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 16/10/2017 |
4.79
|
200 | 3.57 | 4.79 | 3.57 | 0 | 0 | 0 | |