| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.38 | 6.56% | 127,900 | 0 | 0 |
5.82
6.20
6.20
|
|
2 tháng
(2025-10-06) |
0.11 | 1.79% | 277,300 | 0 | 0 |
5.64
6.20
6.20
|
|
3 tháng
(2025-09-05) |
0.02 | 0.29% | 509,600 | 0 | 0 |
5.45
6.20
6.20
|
|
6 tháng
(2025-06-09) |
0.11 | 1.79% | 1,601,100 | -8,800 | -0.1 |
5.45
6.20
6.20
|
|
12 tháng
(2024-12-09) |
0.02 | 0.29% | 4,649,240 | -19,200 | -0.1 |
5.36
9.55
6.20
|
|
24 tháng
(2023-12-15) |
-0.49 | -7.38% | 6,181,860 | -75,200 | -0.6 |
5
9.55
6.20
|
|
36 tháng
(2022-12-20) |
-1.01 | -14.04% | 8,928,790 | -89,683 | -0.7 |
5
9.55
6.20
|
|
60 tháng
(2020-12-30) |
-0.81 | -11.51% | 47,749,209 | -41,165 | 0.8 |
5
20.94
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
6
|
1,900 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 23/09/2024 |
6
|
106 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 20/09/2024 |
5.91
|
2,538 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 19/09/2024 |
5.91
|
1,500 | 5.73 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 18/09/2024 |
5.73
|
4,080 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 | |
| 17/09/2024 |
5.82
|
7,721 | 5.45 | 5.91 | 5.27 | 0 | 0 | 0 | |
| 16/09/2024 |
5.82
|
3,700 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 13/09/2024 |
5.82
|
1,620 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 12/09/2024 |
5.82
|
1,291 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 11/09/2024 |
6.09
|
526 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 | |
| 10/09/2024 |
5.82
|
1,700 | 5.82 | 5.91 | 5.82 | 0 | 0 | 0 | |
| 09/09/2024 |
6
|
1,948 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
| 06/09/2024 |
6.09
|
700 | 5.82 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 05/09/2024 |
5.91
|
4,900 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 04/09/2024 |
5.82
|
8,200 | 6.18 | 6.18 | 5.82 | 0 | 0 | 0 | |
| 30/08/2024 |
6.18
|
200 | 5.91 | 6.18 | 5.91 | 0 | 0 | 0 | |
| 29/08/2024 |
6.27
|
702 | 5.91 | 6.27 | 5.91 | 0 | 0 | 0 | |
| 28/08/2024 |
6
|
1,200 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 27/08/2024 |
6.09
|
4,353 | 6 | 6.09 | 6 | 0 | 0 | 0 | |
| 26/08/2024 |
6
|
924 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 23/08/2024 |
6.36
|
3,406 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 | |
| 22/08/2024 |
6.36
|
4,107 | 6.18 | 6.36 | 6.18 | 0 | 0 | 0 | |
| 21/08/2024 |
5.91
|
9,346 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 20/08/2024 |
6.09
|
8,019 | 6.55 | 6.55 | 6.09 | 0 | 0 | 0 | |
| 19/08/2024 |
6.09
|
634 | 6.09 | 6.09 | 6 | 0 | 0 | 0 | |
| 16/08/2024 |
6.09
|
5,505 | 5.64 | 6.09 | 5.64 | 0 | 0 | 0 | |
| 15/08/2024 |
5.55
|
2,531 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 14/08/2024 |
5.73
|
1,140 | 6 | 6 | 5.73 | 0 | 0 | 0 | |
| 13/08/2024 |
5.64
|
614 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 12/08/2024 |
5.64
|
11,600 | 5.64 | 5.73 | 5.55 | 0 | 0 | 0 | |
| 09/08/2024 |
5.64
|
600 | 5.82 | 5.82 | 5.64 | 0 | 0 | 0 | |
| 08/08/2024 |
5.91
|
17,502 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 07/08/2024 |
5.91
|
2,644 | 5.73 | 5.91 | 5.45 | 0 | 0 | 0 | |
| 06/08/2024 |
5.91
|
1,800 | 6 | 6 | 5.55 | 0 | 0 | 0 | |
| 05/08/2024 |
6
|
1,302 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 02/08/2024 |
6.09
|
26 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 01/08/2024 |
6.09
|
400 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 31/07/2024 |
6.18
|
3,800 | 6.27 | 6.36 | 6.09 | 0 | 0 | 0 | |
| 30/07/2024 |
6.27
|
100 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 29/07/2024 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 26/07/2024 |
6.18
|
700 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 25/07/2024 |
6.18
|
1,500 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 24/07/2024 |
6.27
|
4,577 | 6.18 | 6.27 | 6.18 | 0 | 0 | 0 | |
| 23/07/2024 |
6.27
|
801 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 22/07/2024 |
6.27
|
620 | 6.36 | 6.45 | 6.27 | 0 | 0 | 0 | |
| 19/07/2024 |
6.27
|
1,300 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 | |
| 18/07/2024 |
6.27
|
7,795 | 6.45 | 6.45 | 6.18 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/07/2024 |
6.45
|
2,377 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 16/07/2024 |
6.45
|
8,580 | 6.28 | 6.53 | 6.28 | 0 | 0 | 0 | |
| 15/07/2024 |
6.28
|
44,820 | 6.61 | 6.61 | 6.28 | 0 | 0 | 0 | |
| 12/07/2024 |
6.61
|
3,205 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 | |
| 11/07/2024 |
6.61
|
12,979 | 6.45 | 6.61 | 6.45 | 0 | 0 | 0 | |
| 10/07/2024 |
6.28
|
8,300 | 6.36 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 09/07/2024 |
6.28
|
13,359 | 6.36 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 08/07/2024 |
6.28
|
6,100 | 6.28 | 6.53 | 6.03 | 0 | 0 | 0 | |
| 05/07/2024 |
6.28
|
33,576 | 6.45 | 6.45 | 6.20 | 0 | 0 | 0 | |
| 04/07/2024 |
6.61
|
34,116 | 6.45 | 6.61 | 6.45 | 0 | 0 | 0 | |
| 03/07/2024 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 02/07/2024 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 01/07/2024 |
6.45
|
6,226 | 6.45 | 6.53 | 6.28 | 0 | 0 | 0 | |
| 28/06/2024 |
6.53
|
3,389 | 6.36 | 6.53 | 6.28 | 0 | 0 | 0 | |
| 27/06/2024 |
6.36
|
8,000 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 26/06/2024 |
6.45
|
5,100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 25/06/2024 |
6.45
|
7,920 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 24/06/2024 |
6.45
|
1,226 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 21/06/2024 |
6.36
|
9,699 | 6.36 | 6.45 | 6.20 | 0 | 0 | 0 | |
| 20/06/2024 |
6.36
|
1 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 19/06/2024 |
6.36
|
1,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 18/06/2024 |
6.36
|
5,500 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 17/06/2024 |
6.45
|
8,073 | 6.36 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 14/06/2024 |
6.36
|
9,023 | 6.28 | 6.36 | 6.20 | 0 | 0 | 0 | |
| 13/06/2024 |
6.36
|
17,960 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 12/06/2024 |
6.36
|
6,033 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 11/06/2024 |
6.28
|
32,101 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 10/06/2024 |
6.45
|
4,800 | 6.28 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 07/06/2024 |
6.28
|
9,698 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/06/2024 |
6.36
|
3,899 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 05/06/2024 |
6.28
|
9,820 | 6.28 | 6.28 | 6.20 | 0 | 0 | 0 | |
| 04/06/2024 |
6.28
|
5,087 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 03/06/2024 |
6.36
|
2,200 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 31/05/2024 |
6.36
|
2,210 | 6.20 | 6.36 | 6.20 | 0 | 0 | 0 | |
| 30/05/2024 |
6.36
|
3,900 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 29/05/2024 |
6.28
|
1,794 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 28/05/2024 |
6.28
|
1,323 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 27/05/2024 |
6.36
|
13,500 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 24/05/2024 |
6.36
|
2,532 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 23/05/2024 |
6.36
|
1,786 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 22/05/2024 |
6.36
|
9,211 | 6.28 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 21/05/2024 |
6.28
|
8,349 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 20/05/2024 |
6.45
|
2,476 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 | |
| 17/05/2024 |
6.45
|
2,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
| 16/05/2024 |
6.61
|
10 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 15/05/2024 |
6.61
|
121 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 14/05/2024 |
6.36
|
10 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 13/05/2024 |
6.36
|
1,010 | 6.36 | 6.36 | 6.28 | 0 | 0 | 0 | |
| 10/05/2024 |
6.36
|
1,000 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 09/05/2024 |
6.36
|
6,938 | 6.53 | 6.53 | 6.36 | 0 | 0 | 0 | |
| 08/05/2024 |
6.28
|
7,310 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 | |
| 07/05/2024 |
6.28
|
100 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 06/05/2024 |
6.53
|
1,388 | 6.28 | 6.53 | 6.28 | 0 | 0 | 0 | |