| 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 | 0% | 900 | 0 | 0 |
5.80
5.80
5.80
|
|
2 tháng
(2026-04-13) |
-0.90 | -13.43% | 1,300 | 0 | 0 |
5.80
6.70
5.80
|
|
3 tháng
(2026-03-16) |
-1.60 | -21.62% | 1,500 | -500 | -0.0 |
5.80
7.40
5.80
|
|
6 tháng
(2025-12-15) |
-2.80 | -32.56% | 278,900 | -249,500 | -2.1 |
5.80
9.40
5.80
|
|
12 tháng
(2025-06-17) |
-1.50 | -20.55% | 304,900 | -249,500 | -2.1 |
5.60
10.30
5.80
|
|
24 tháng
(2024-06-24) |
-0.60 | -9.38% | 412,149 | -238,800 | -2.0 |
4.40
12.50
5.80
|
|
36 tháng
(2023-06-28) |
-2.97 | -33.85% | 475,402 | -239,800 | -2.0 |
3.58
12.50
5.80
|
|
60 tháng
(2021-07-08) |
-3.41 | -37.01% | 654,174 | -358,000 | -4.0 |
3.58
12.50
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 29/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 28/10/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 25/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/10/2024 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 23/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 21/10/2024 |
7.40
|
600 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 | |
| 18/10/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/10/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/10/2024 |
7.40
|
1,702 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/10/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 10/10/2024 |
7.20
|
1,110 | 8.50 | 8.50 | 7.20 | 0 | 0 | 0 | |
| 09/10/2024 |
7.80
|
107 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/10/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/10/2024 |
8.60
|
104 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/10/2024 |
7.90
|
700 | 7.90 | 7.90 | 6.50 | 0 | 0 | 0 | |
| 03/10/2024 |
7.20
|
309 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/10/2024 |
6.60
|
2,200 | 7.70 | 7.70 | 6.50 | 0 | 0 | 0 | |
| 01/10/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 30/09/2024 |
6.40
|
109 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 27/09/2024 |
5.90
|
4,856 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 | |
| 26/09/2024 |
6.10
|
1,100 | 7.30 | 7.30 | 6.10 | 0 | 0 | 0 | |
| 25/09/2024 |
6.70
|
3,200 | 8.10 | 8.10 | 6.70 | 0 | 0 | 0 | |
| 24/09/2024 |
7.40
|
2,059 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 | |
| 23/09/2024 |
8.20
|
2,300 | 6.80 | 8.20 | 6.80 | 0 | 0 | 0 | |
| 20/09/2024 |
7.50
|
2,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 19/09/2024 |
6.90
|
4,600 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 18/09/2024 |
6.30
|
1,700 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 | |
| 17/09/2024 |
6.80
|
1,623 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/09/2024 |
6.20
|
2,501 | 6.20 | 7.40 | 6.20 | 0 | 0 | 0 | |
| 13/09/2024 |
6.80
|
2,100 | 5.60 | 6.80 | 5.60 | 0 | 0 | 0 | |
| 12/09/2024 |
6.20
|
2,048 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 11/09/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/09/2024 |
5.20
|
145 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 09/09/2024 |
5.50
|
2,012 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/09/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/09/2024 |
5.30
|
177 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 04/09/2024 |
5.60
|
8,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 30/08/2024 |
5.60
|
15 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 29/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/08/2024 |
5.60
|
500 | 4.70 | 5.60 | 4.70 | 0 | 0 | 0 | |
| 27/08/2024 |
5.10
|
512 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/08/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 23/08/2024 |
5.10
|
280 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/08/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 16/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 15/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/08/2024 |
6.70
|
600 | 8 | 8 | 6.60 | 0 | 0 | 0 | |
| 12/08/2024 |
7.30
|
202 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/08/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/08/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/08/2024 |
7.30
|
600 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 05/08/2024 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/08/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 31/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/07/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 19/07/2024 |
8
|
200 | 7.20 | 8 | 7.20 | 0 | 0 | 0 | |
| 18/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/07/2024 |
8
|
450 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/07/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 16/9 (Volume + 56.25%, Ratio=0.56) | |||||||||
| 05/07/2024 |
12.50
|
30 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/07/2024 |
8
|
4 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/07/2024 |
8
|
3,350 | 8.26 | 8.26 | 8 | 0 | 0 | 0 | |
| 02/07/2024 |
8.26
|
10 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/07/2024 |
8.26
|
4,900 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 | |
| 28/06/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/06/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/06/2024 |
7.74
|
3,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/06/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 24/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 20/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 19/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/06/2024 |
6.40
|
5,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 12/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 11/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |