| 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) |
-0.10 | -1.23% | 4,800 | 0 | 0 |
7.40
8.50
8
|
|
2 tháng
(2026-04-20) |
-0.10 | -1.23% | 10,500 | 0 | 0 |
7.40
8.50
8
|
|
3 tháng
(2026-03-19) |
0.20 | 2.56% | 33,800 | 0 | 0 |
7.40
8.50
8
|
|
6 tháng
(2025-12-19) |
-1.50 | -15.79% | 64,500 | 0 | 0 |
7.40
9.60
8
|
|
12 tháng
(2025-06-23) |
1.20 | 17.65% | 468,800 | 0 | 0 |
6.80
11.20
8
|
|
24 tháng
(2024-06-27) |
-0.25 | -3.03% | 774,855 | 0 | 0 |
5.60
12.80
8
|
|
36 tháng
(2023-07-03) |
-4.40 | -35.48% | 943,119 | 0 | 0 |
5.60
13.40
8
|
|
60 tháng
(2021-07-13) |
0.22 | 2.78% | 3,291,907 | -255,670 | -5.9 |
5.60
14.50
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/04/2025 |
7.80
|
300 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 | |
| 31/03/2025 |
7.50
|
500 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 28/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/03/2025 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/03/2025 |
7.10
|
600 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 25/03/2025 |
7
|
2,500 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 | |
| 24/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 21/03/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 20/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 19/03/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 18/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 13/03/2025 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 12/03/2025 |
7.90
|
1,100 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 11/03/2025 |
7.40
|
2,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 10/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 07/03/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 06/03/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/03/2025 |
7.40
|
400 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 04/03/2025 |
7.70
|
4,900 | 7.20 | 7.70 | 7 | 0 | 0 | 0 | |
| 03/03/2025 |
7.20
|
1,500 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 28/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/02/2025 |
7.40
|
500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/02/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/02/2025 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/02/2025 |
7.50
|
2,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 18/02/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/02/2025 |
7.50
|
2,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/02/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/02/2025 |
7.60
|
3,300 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 12/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/02/2025 |
7.60
|
1,505 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/02/2025 |
7.50
|
2,001 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 07/02/2025 |
8
|
1,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
| 06/02/2025 |
7.60
|
18,131 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 05/02/2025 |
8.10
|
2,900 | 8.50 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 04/02/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 03/02/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/01/2025 |
8.90
|
1,100 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 | |
| 23/01/2025 |
8.40
|
108 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/01/2025 |
8
|
400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 21/01/2025 |
7.60
|
200 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 20/01/2025 |
7.90
|
1,300 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 17/01/2025 |
8.70
|
500 | 8 | 8.70 | 8 | 0 | 0 | 0 | |
| 16/01/2025 |
8
|
757 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/01/2025 |
8.70
|
2,700 | 7.60 | 8.80 | 7.60 | 0 | 0 | 0 | |
| 14/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/01/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/01/2025 |
8.30
|
13 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 07/01/2025 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/01/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/12/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/12/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/12/2024 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/12/2024 |
8.30
|
614 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/12/2024 |
8.70
|
3,400 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 23/12/2024 |
8.90
|
1,704 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 20/12/2024 |
9
|
520 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/12/2024 |
9
|
5,001 | 8.40 | 9 | 8.40 | 0 | 0 | 0 | |
| 18/12/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/12/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/12/2024 |
8.40
|
605 | 8 | 8.40 | 8 | 0 | 0 | 0 | |
| 13/12/2024 |
8.40
|
1,300 | 8.20 | 8.40 | 8 | 0 | 0 | 0 | |
| 12/12/2024 |
8
|
1,021 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/12/2024 |
8.60
|
12 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/12/2024 |
8.60
|
57 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/12/2024 |
8.60
|
200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 | |
| 05/12/2024 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/12/2024 |
8.50
|
916 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 03/12/2024 |
8.40
|
1,200 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 02/12/2024 |
8.70
|
200 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 | |
| 29/11/2024 |
8.80
|
105 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/11/2024 |
9
|
1,200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/11/2024 |
8.20
|
7,807 | 8.60 | 9.70 | 8.10 | 0 | 0 | 0 | |
| 26/11/2024 |
9
|
2,501 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 25/11/2024 |
9.90
|
1,412 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 22/11/2024 |
11
|
505 | 11.90 | 11.90 | 11 | 0 | 0 | 0 | |
| 21/11/2024 |
11
|
2,720 | 11.50 | 11.90 | 11 | 0 | 0 | 0 | |
| 20/11/2024 |
11.50
|
310 | 11 | 11.50 | 11 | 0 | 0 | 0 | |
| 19/11/2024 |
10.70
|
7,242 | 10.80 | 11.90 | 10.70 | 0 | 0 | 0 | |
| 18/11/2024 |
11.80
|
4,700 | 12 | 12 | 11 | 0 | 0 | 0 | |
| 15/11/2024 |
12.20
|
4,010 | 11.20 | 12.20 | 11.10 | 0 | 0 | 0 | |
| 14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/11/2024 |
12.20
|
14,623 | 14 | 14 | 11.60 | 0 | 0 | 0 | |
| 13/11/2024 |
12.80
|
15,560 | 12.75 | 12.80 | 12.75 | 0 | 0 | 0 | |
| 12/11/2024 |
11.65
|
25,052 | 10.60 | 11.65 | 10.60 | 0 | 0 | 0 | |
| 11/11/2024 |
10.60
|
15,455 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 08/11/2024 |
9.65
|
9,860 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 07/11/2024 |
8.80
|
1,833 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 | |
| 06/11/2024 |
8
|
72 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/11/2024 |
8
|
1,810 | 8 | 8 | 8 | 0 | 0 | 0 | |