| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2.80 | -26.42% | 56,300 | 0 | 0 |
7.80
10.60
7.80
|
|
2 tháng
(2026-03-02) |
-1.60 | -17.02% | 328,600 | 0 | 0 |
7.80
11
7.80
|
|
3 tháng
(2026-01-29) |
-1.20 | -13.33% | 544,500 | 0 | 0 |
7.50
11
7.80
|
|
6 tháng
(2025-10-31) |
0.70 | 9.86% | 1,260,400 | -14,400 | -0.1 |
6.20
11
7.80
|
|
12 tháng
(2025-05-05) |
0.75 | 10.68% | 1,898,500 | -14,400 | -0.1 |
5.70
11
7.80
|
|
24 tháng
(2024-05-09) |
0.37 | 5% | 3,004,725 | -14,400 | -0.1 |
5.70
11
7.80
|
|
36 tháng
(2023-05-15) |
-0.82 | -9.48% | 4,669,030 | -14,400 | -0.1 |
5.70
11
7.80
|
|
60 tháng
(2021-05-25) |
-0.66 | -7.81% | 24,054,420 | -15,120 | -0.1 |
5.70
20.45
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 19/02/2025 |
7.33
|
3,400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 18/02/2025 |
7.43
|
2,200 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 | |
| 17/02/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |