| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.61 | -9.12% | 25,600 | 0 | 0 |
5.95
6.90
6.10
|
|
2 tháng
(2026-04-13) |
-1.42 | -18.93% | 225,200 | 0 | 0 |
5.95
7.68
6.10
|
|
3 tháng
(2026-03-16) |
-0.01 | -0.16% | 860,300 | 0 | 0 |
5.95
7.68
6.10
|
|
6 tháng
(2025-12-15) |
-0.08 | -1.30% | 1,369,900 | -900 | -0.0 |
5.75
7.68
6.10
|
|
12 tháng
(2025-06-17) |
-0.62 | -9.25% | 4,545,500 | -5,500 | -0.0 |
5.75
7.68
6.10
|
|
24 tháng
(2024-06-24) |
-1.87 | -23.57% | 11,785,500 | -5,500 | -0.0 |
5.75
8.90
6.10
|
|
36 tháng
(2023-06-28) |
-1.47 | -19.42% | 35,193,900 | -5,600 | -0.0 |
5.75
9.91
6.10
|
|
60 tháng
(2021-07-08) |
-3.56 | -36.91% | 174,636,100 | -477,760 | -7.9 |
5.75
12.95
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
7.36
|
9,000 | 7.35 | 7.37 | 7.35 | 0 | 0 | 0 | |
| 26/03/2025 |
7.38
|
10,500 | 7.36 | 7.40 | 7.36 | 0 | 0 | 0 | |
| 25/03/2025 |
7.38
|
9,300 | 7.40 | 7.42 | 7.38 | 0 | 0 | 0 | |
| 24/03/2025 |
7.43
|
13,500 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 | |
| 21/03/2025 |
7.45
|
13,300 | 7.32 | 7.49 | 7.32 | 0 | 0 | 0 | |
| 20/03/2025 |
7.38
|
12,300 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 | |
| 19/03/2025 |
7.39
|
34,900 | 7.39 | 7.44 | 7.38 | 0 | 0 | 0 | |
| 18/03/2025 |
7.45
|
12,400 | 7.46 | 7.49 | 7.45 | 0 | 0 | 0 | |
| 17/03/2025 |
7.49
|
14,800 | 7.40 | 7.49 | 7.40 | 0 | 0 | 0 | |
| 14/03/2025 |
7.49
|
12,600 | 7.49 | 7.55 | 7.45 | 0 | 0 | 0 | |
| 13/03/2025 |
7.49
|
41,500 | 7.50 | 7.54 | 7.14 | 0 | 0 | 0 | |
| 12/03/2025 |
7.55
|
14,700 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 | |
| 11/03/2025 |
7.55
|
21,600 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 | |
| 10/03/2025 |
7.65
|
21,800 | 7.65 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 07/03/2025 |
7.65
|
21,500 | 7.70 | 7.77 | 7.50 | 0 | 0 | 0 | |
| 06/03/2025 |
7.74
|
74,600 | 7.68 | 7.78 | 7.68 | 0 | 0 | 0 | |
| 05/03/2025 |
7.83
|
19,200 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 | |
| 04/03/2025 |
8
|
32,600 | 7.75 | 8 | 7.40 | 0 | 0 | 0 | |
| 03/03/2025 |
7.77
|
6,800 | 7.75 | 7.80 | 7.65 | 0 | 0 | 0 | |
| 28/02/2025 |
7.80
|
20,500 | 7.60 | 7.80 | 7.58 | 0 | 0 | 0 | |
| 27/02/2025 |
7.60
|
28,400 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 26/02/2025 |
7.60
|
28,500 | 7.63 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 25/02/2025 |
7.63
|
48,700 | 7.73 | 7.94 | 7.62 | 0 | 0 | 0 | |
| 24/02/2025 |
7.94
|
17,700 | 7.90 | 8.05 | 7.67 | 0 | 0 | 0 | |
| 21/02/2025 |
7.94
|
14,600 | 7.95 | 8.15 | 7.83 | 0 | 0 | 0 | |
| 20/02/2025 |
8
|
25,100 | 7.90 | 8 | 7.87 | 0 | 0 | 0 | |
| 19/02/2025 |
7.90
|
49,700 | 8.23 | 8.23 | 7.63 | 0 | 0 | 0 | |
| 18/02/2025 |
8.01
|
20,000 | 8.57 | 8.57 | 8.01 | 0 | 0 | 0 | |
| 17/02/2025 |
8.01
|
89,000 | 7.60 | 8.01 | 7.60 | 0 | 0 | 0 | |
| 14/02/2025 |
7.49
|
33,100 | 7.90 | 8.19 | 7.49 | 0 | 0 | 0 | |
| 13/02/2025 |
7.99
|
35,300 | 8.20 | 8.25 | 7.80 | 0 | 0 | 0 | |
| 12/02/2025 |
8.30
|
17,200 | 7.82 | 8.30 | 7.81 | 0 | 0 | 0 | |
| 11/02/2025 |
7.84
|
12,800 | 7.83 | 7.88 | 7.70 | 0 | 0 | 0 | |
| 10/02/2025 |
7.88
|
7,000 | 7.88 | 7.89 | 7.75 | 0 | 0 | 0 | |
| 07/02/2025 |
7.95
|
13,800 | 7.85 | 8 | 7.85 | 0 | 0 | 0 | |
| 06/02/2025 |
7.94
|
20,800 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 | |
| 05/02/2025 |
7.88
|
6,100 | 7.83 | 7.93 | 7.65 | 0 | 0 | 0 | |
| 04/02/2025 |
7.94
|
15,500 | 7.85 | 8.15 | 7.55 | 0 | 0 | 0 | |
| 03/02/2025 |
7.88
|
8,300 | 7.80 | 8 | 7.50 | 0 | 0 | 0 | |
| 24/01/2025 |
7.85
|
7,000 | 8.11 | 8.11 | 7.85 | 0 | 0 | 0 | |
| 23/01/2025 |
8.18
|
15,800 | 7.71 | 8.21 | 7.71 | 0 | 0 | 0 | |
| 22/01/2025 |
8.22
|
8,900 | 8.18 | 8.25 | 8 | 0 | 0 | 0 | |
| 21/01/2025 |
8.22
|
9,100 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 | |
| 20/01/2025 |
8.28
|
29,500 | 8.10 | 8.28 | 8.09 | 0 | 0 | 0 | |
| 17/01/2025 |
8.14
|
8,600 | 8.10 | 8.14 | 8.05 | 0 | 0 | 0 | |
| 16/01/2025 |
8.20
|
9,300 | 8.10 | 8.30 | 8.01 | 0 | 0 | 0 | |
| 15/01/2025 |
8.15
|
7,400 | 8.05 | 8.20 | 7.95 | 0 | 0 | 0 | |
| 14/01/2025 |
8.17
|
13,300 | 7.96 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 13/01/2025 |
7.98
|
9,400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 | |
| 10/01/2025 |
8.10
|
7,100 | 8.14 | 8.14 | 8 | 0 | 0 | 0 | |
| 09/01/2025 |
8.14
|
17,700 | 8.30 | 8.50 | 8.14 | 0 | 0 | 0 | |
| 08/01/2025 |
8.70
|
16,300 | 8.15 | 8.70 | 7.65 | 0 | 0 | 0 | |
| 07/01/2025 |
8.17
|
3,100 | 8.19 | 8.19 | 8.17 | 0 | 0 | 0 | |
| 06/01/2025 |
8.20
|
6,300 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
| 03/01/2025 |
8.27
|
6,400 | 8.39 | 8.39 | 8.10 | 0 | 0 | 0 | |
| 02/01/2025 |
8.39
|
18,100 | 8.42 | 8.50 | 8.39 | 0 | 0 | 0 | |
| 31/12/2024 |
8.48
|
16,000 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 | |
| 30/12/2024 |
8.47
|
20,000 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 | |
| 27/12/2024 |
8.50
|
21,400 | 8.50 | 8.70 | 8.15 | 0 | 0 | 0 | |
| 26/12/2024 |
8.50
|
19,400 | 8.43 | 8.79 | 8.42 | 0 | 0 | 0 | |
| 25/12/2024 |
8.42
|
97,200 | 8.30 | 8.47 | 8.30 | 0 | 0 | 0 | |
| 24/12/2024 |
8.30
|
300 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 | |
| 23/12/2024 |
8.02
|
107,800 | 8.35 | 8.39 | 8.02 | 0 | 0 | 0 | |
| 20/12/2024 |
8.41
|
1,100 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 | |
| 19/12/2024 |
8.39
|
1,900 | 8 | 8.39 | 8 | 0 | 0 | 0 | |
| 18/12/2024 |
8.39
|
5,200 | 8.01 | 8.45 | 8.01 | 0 | 0 | 0 | |
| 17/12/2024 |
8.47
|
1,200 | 8.15 | 8.47 | 8.15 | 0 | 0 | 0 | |
| 16/12/2024 |
8.20
|
1,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/12/2024 |
8.40
|
5,800 | 8.45 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 12/12/2024 |
8.48
|
1,000 | 7.91 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 11/12/2024 |
8.02
|
10,500 | 8.60 | 8.60 | 8.02 | 0 | 0 | 0 | |
| 10/12/2024 |
8.50
|
28,200 | 8.55 | 8.79 | 8.49 | 0 | 0 | 0 | |
| 09/12/2024 |
8.60
|
13,700 | 8 | 8.85 | 7.97 | 0 | 0 | 0 | |
| 06/12/2024 |
8.49
|
8,100 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 | |
| 05/12/2024 |
8.50
|
7,200 | 8.30 | 8.60 | 7.81 | 0 | 0 | 0 | |
| 04/12/2024 |
8.31
|
14,500 | 8.89 | 8.89 | 8.31 | 0 | 0 | 0 | |
| 03/12/2024 |
8.90
|
22,200 | 8.50 | 8.90 | 8.02 | 0 | 0 | 0 | |
| 02/12/2024 |
8.60
|
22,000 | 7.66 | 8.61 | 7.65 | 0 | 0 | 0 | |
| 29/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/11/2024 |
8.05
|
9,500 | 7.15 | 8.05 | 7.15 | 0 | 0 | 0 | |
| 28/11/2024 |
7.58
|
4,700 | 7.73 | 7.95 | 7.58 | 0 | 0 | 0 | |
| 27/11/2024 |
7.91
|
16,900 | 7.82 | 7.91 | 7.71 | 0 | 0 | 0 | |
| 26/11/2024 |
7.86
|
5,600 | 7.91 | 8 | 7.61 | 0 | 0 | 0 | |
| 25/11/2024 |
7.93
|
4,200 | 7.73 | 7.93 | 7.59 | 0 | 0 | 0 | |
| 22/11/2024 |
7.93
|
9,000 | 7.86 | 7.98 | 7.57 | 0 | 0 | 0 | |
| 21/11/2024 |
8
|
10,400 | 7.77 | 8.05 | 7.56 | 0 | 0 | 0 | |
| 20/11/2024 |
8.02
|
15,500 | 7.73 | 8.05 | 7.50 | 0 | 0 | 0 | |
| 19/11/2024 |
8.02
|
5,400 | 7.59 | 8.12 | 7.41 | 0 | 0 | 0 | |
| 18/11/2024 |
7.70
|
4,000 | 7.55 | 7.72 | 7.55 | 0 | 0 | 0 | |
| 15/11/2024 |
7.57
|
2,900 | 7.73 | 7.98 | 7.57 | 0 | 0 | 0 | |
| 14/11/2024 |
7.99
|
9,300 | 8.18 | 8.18 | 7.74 | 0 | 0 | 0 | |
| 13/11/2024 |
8.27
|
10,700 | 7.73 | 8.27 | 7.51 | 0 | 0 | 0 | |
| 12/11/2024 |
7.95
|
6,700 | 7.64 | 7.99 | 7.55 | 0 | 0 | 0 | |
| 11/11/2024 |
7.99
|
20,200 | 7.95 | 8.05 | 7.52 | 0 | 0 | 0 | |
| 08/11/2024 |
8.05
|
2,400 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 07/11/2024 |
8.03
|
13,400 | 7.91 | 8.07 | 7.91 | 0 | 0 | 0 | |
| 06/11/2024 |
8.15
|
22,900 | 7.91 | 8.17 | 7.82 | 0 | 0 | 0 | |
| 05/11/2024 |
8.17
|
27,800 | 8.17 | 8.21 | 7.95 | 0 | 0 | 0 | |
| 04/11/2024 |
8.17
|
15,700 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 | |
| 01/11/2024 |
8.27
|
184,900 | 8.37 | 8.50 | 8.27 | 0 | 0 | 0 | |
| 31/10/2024 |
8.41
|
30,900 | 8.20 | 8.45 | 8 | 0 | 0 | 0 | |