| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 45,800 | 0 | 0 |
7.50
7.90
7.60
|
|
2 tháng
(2026-04-20) |
-0.50 | -6.10% | 121,000 | 0 | 0 |
7.40
8.40
7.60
|
|
3 tháng
(2026-03-19) |
-0.40 | -4.94% | 188,600 | 0 | 0 |
7.40
9
7.60
|
|
6 tháng
(2025-12-19) |
-1.80 | -18.95% | 395,200 | 0 | 0 |
7.30
10.30
7.60
|
|
12 tháng
(2025-06-23) |
-0.25 | -3.14% | 475,000 | 0 | 0 |
7.30
10.30
7.60
|
|
24 tháng
(2024-06-27) |
-1.22 | -13.67% | 595,239 | -9,900 | 0.0 |
7.30
10.30
7.60
|
|
36 tháng
(2023-07-03) |
-2.26 | -22.70% | 660,142 | 341,886 | 5.3 |
6.59
11.41
7.60
|
|
60 tháng
(2021-07-13) |
0.73 | 10.42% | 695,473 | 346,186 | 5.4 |
6.59
13.51
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 12/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 11/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 08/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 07/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 06/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 05/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 04/06/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 01/06/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 100 | 100 | 0 | |
| 31/05/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 30/05/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 29/05/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 28/05/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 100 | 100 | 0 | |
| 25/05/2018 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 100 | 100 | 0 | |
| 24/05/2018 |
5.54
|
305 | 5.54 | 5.54 | 5.54 | 100 | 0 | 0.0 | |
| 23/05/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 22/05/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 21/05/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 18/05/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 100 | 100 | 0 | |
| 17/05/2018 |
6.34
|
1,000 | 6.30 | 6.34 | 4.75 | 1,000 | 800 | 0.0 | |
| 16/05/2018 |
5.54
|
250 | 5.54 | 5.54 | 5.54 | 100 | 0 | 0.0 | |
| 15/05/2018 |
5.14
|
10,237 | 6.01 | 6.52 | 5.14 | 200 | 0 | 0.0 | |
| 14/05/2018 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 11/05/2018 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 10/05/2018 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 | |
| 09/05/2018 |
7.06
|
1,002 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 08/05/2018 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 07/05/2018 |
9.74
|
111 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 04/05/2018 |
11.45
|
100 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
| 03/05/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 02/05/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 27/04/2018 |
13.44
|
0 | 13.44 | 13.44 | 13.44 | 0 | 0 | 0 | |
| 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 | |