| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.50 | -3.33% | 7,900 | 0 | 0 |
12.70
15
12.70
|
|
2 tháng
(2026-04-20) |
0.17 | 1.16% | 39,600 | 0 | 0 |
12.70
15.90
12.70
|
|
3 tháng
(2026-03-20) |
0.67 | 4.82% | 129,100 | 0 | 0 |
11.83
15.90
12.70
|
|
6 tháng
(2025-12-22) |
0.25 | 1.75% | 345,500 | 300 | 0.0 |
11.83
15.90
12.70
|
|
12 tháng
(2025-06-23) |
3.16 | 27.84% | 2,291,500 | 300 | 0.0 |
11.34
17.42
12.70
|
|
24 tháng
(2024-06-28) |
6.71 | 86.18% | 3,342,725 | 300 | 0.0 |
6.17
17.42
12.70
|
|
36 tháng
(2023-07-04) |
6.75 | 87.22% | 4,557,546 | 200 | 0.0 |
6.17
17.42
12.70
|
|
60 tháng
(2021-07-14) |
-1.25 | -7.95% | 5,795,370 | 300 | 0.0 |
5.78
35.31
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
8.18
|
502 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/11/2024 |
7.72
|
2,503 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 01/11/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 31/10/2024 |
7.72
|
3,900 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 30/10/2024 |
7.79
|
1,709 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 29/10/2024 |
8.49
|
1 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/10/2024 |
8.49
|
3 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/10/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/10/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 23/10/2024 |
7.72
|
4,702 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 22/10/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/10/2024 |
8.95
|
37 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 18/10/2024 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 17/10/2024 |
8.56
|
5 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 16/10/2024 |
8.95
|
200 | 8.10 | 8.95 | 8.10 | 0 | 0 | 0 | |
| 15/10/2024 |
7.87
|
1,016 | 7.95 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 14/10/2024 |
8.10
|
708 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/10/2024 |
7.95
|
26 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/10/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/10/2024 |
7.79
|
2,178 | 8.10 | 8.10 | 7.79 | 0 | 0 | 0 | |
| 08/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/10/2024 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2024 |
8.02
|
3,006 | 8.18 | 8.18 | 8.02 | 0 | 0 | 0 | |
| 02/10/2024 |
8.10
|
102 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/10/2024 |
8.02
|
229 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 30/09/2024 |
8.26
|
751 | 8.26 | 8.33 | 7.95 | 0 | 0 | 0 | |
| 27/09/2024 |
8.10
|
1,152 | 8.26 | 8.33 | 8.10 | 0 | 0 | 0 | |
| 26/09/2024 |
8.10
|
8,794 | 8.10 | 8.41 | 8.10 | 0 | 0 | 0 | |
| 25/09/2024 |
8.02
|
343 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 24/09/2024 |
9.18
|
5,825 | 9.10 | 9.18 | 9.10 | 0 | 0 | 0 | |
| 23/09/2024 |
9.26
|
11,201 | 8.33 | 9.49 | 7.41 | 0 | 0 | 0 | |
| 20/09/2024 |
8.10
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/09/2024 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 18/09/2024 |
8.10
|
28 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 17/09/2024 |
8.10
|
1 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 16/09/2024 |
8.10
|
26,704 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 | |
| 13/09/2024 |
8.56
|
181 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 12/09/2024 |
7.87
|
224 | 7.41 | 7.87 | 7.41 | 0 | 0 | 0 | |
| 11/09/2024 |
7.87
|
301 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 10/09/2024 |
8.02
|
6,902 | 7.25 | 8.02 | 7.25 | 0 | 0 | 0 | |
| 09/09/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 06/09/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/09/2024 |
7.87
|
728 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 04/09/2024 |
7.87
|
500 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/08/2024 |
7.79
|
1,500 | 8.02 | 8.02 | 7.79 | 0 | 0 | 0 | |
| 29/08/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/08/2024 |
7.95
|
453 | 7.87 | 7.95 | 7.87 | 0 | 0 | 0 | |
| 27/08/2024 |
8.10
|
1,500 | 8.10 | 8.10 | 7.72 | 0 | 0 | 0 | |
| 26/08/2024 |
8.10
|
2 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/08/2024 |
8.10
|
105 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 22/08/2024 |
8.56
|
1 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 21/08/2024 |
8.56
|
4 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 20/08/2024 |
8.56
|
800 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 19/08/2024 |
8.56
|
1 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 16/08/2024 |
8.56
|
101 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 15/08/2024 |
8.10
|
101 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/08/2024 |
8.26
|
602 | 8.10 | 8.26 | 8.10 | 0 | 0 | 0 | |
| 13/08/2024 |
8.10
|
11 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 12/08/2024 |
8.10
|
102 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/08/2024 |
7.48
|
610 | 7.56 | 7.56 | 7.48 | 0 | 0 | 0 | |
| 08/08/2024 |
7.56
|
5 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 07/08/2024 |
7.56
|
492 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 06/08/2024 |
6.71
|
8,012 | 6.64 | 6.79 | 6.64 | 0 | 0 | 0 | |
| 05/08/2024 |
7.56
|
1,413 | 7.72 | 7.72 | 7.56 | 0 | 0 | 0 | |
| 02/08/2024 |
7.56
|
3,600 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 01/08/2024 |
8.72
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 31/07/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 30/07/2024 |
8.72
|
3 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/07/2024 |
8.72
|
200 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 | |
| 26/07/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 25/07/2024 |
8.18
|
20 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/07/2024 |
8.18
|
47 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/07/2024 |
8.18
|
613 | 7.72 | 8.18 | 7.72 | 0 | 0 | 0 | |
| 22/07/2024 |
7.56
|
101 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/07/2024 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/07/2024 |
8.49
|
2,027 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 17/07/2024 |
8.80
|
3,201 | 8.18 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 16/07/2024 |
8.29
|
1,400 | 8.08 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 15/07/2024 |
8.22
|
2,500 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 12/07/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/07/2024 |
8.22
|
700 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 | |
| 10/07/2024 |
8.29
|
1,300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 09/07/2024 |
7.93
|
12,100 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 | |
| 08/07/2024 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 05/07/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/07/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 03/07/2024 |
8.22
|
400 | 7.64 | 8.29 | 7.64 | 0 | 0 | 0 | |
| 02/07/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 01/07/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 28/06/2024 |
7.79
|
7,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 27/06/2024 |
7.93
|
200 | 7.57 | 7.93 | 7.57 | 0 | 0 | 0 | |
| 26/06/2024 |
7.93
|
1,900 | 7.28 | 7.93 | 7.28 | 0 | 0 | 0 | |
| 25/06/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/06/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 21/06/2024 |
7.93
|
300 | 7.86 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 20/06/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 19/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 18/06/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/06/2024 |
8.29
|
1,000 | 7.43 | 8.29 | 7.28 | 0 | 0 | 0 | |