| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.40 | 5.71% | 5,500 | 0 | 0 |
7
8.40
7.40
|
|
2 tháng
(2026-01-12) |
0.40 | 5.71% | 275,400 | -248,000 | -2.1 |
7
9.20
7.40
|
|
3 tháng
(2025-12-15) |
-1.20 | -13.95% | 277,300 | -249,000 | -2.1 |
7
9.40
7.40
|
|
6 tháng
(2025-09-15) |
0.40 | 5.71% | 284,600 | -249,000 | -2.1 |
5.60
9.40
7.40
|
|
12 tháng
(2025-03-18) |
-0.60 | -7.50% | 315,500 | -249,000 | -2.1 |
4.40
10.30
7.40
|
|
24 tháng
(2024-03-25) |
2.66 | 56.25% | 427,690 | -239,300 | -2.0 |
4.40
12.50
7.40
|
|
36 tháng
(2023-03-29) |
-3.89 | -34.45% | 513,802 | -239,300 | -2.0 |
3.58
12.50
7.40
|
|
60 tháng
(2021-04-08) |
-1.81 | -19.64% | 652,574 | -357,500 | -4.0 |
3.58
12.50
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 07/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 06/06/2024 |
6.72
|
1 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 05/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 04/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 03/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 31/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 30/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 29/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 28/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 27/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 24/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 23/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 22/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 21/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 20/05/2024 |
6.72
|
1,100 | 6.72 | 6.72 | 6.72 | 0 | 1,000 | -0.0 | |
| 17/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 16/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 15/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 14/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 13/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 10/05/2024 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 09/05/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 08/05/2024 |
6.98
|
205 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 07/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/04/2024 |
7.74
|
2 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/04/2024 |
7.74
|
7 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/04/2024 |
7.74
|
5 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/04/2024 |
7.74
|
18 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/04/2024 |
7.74
|
8 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 08/04/2024 |
7.74
|
526 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 05/04/2024 |
7.04
|
1,500 | 6.98 | 7.04 | 6.98 | 0 | 0 | 0 | |
| 04/04/2024 |
6.40
|
5,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 03/04/2024 |
6.78
|
3 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 02/04/2024 |
6.78
|
900 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 | |
| 01/04/2024 |
6.21
|
845 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 29/03/2024 |
5.70
|
121 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/03/2024 |
5.18
|
1,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 27/03/2024 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 26/03/2024 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 25/03/2024 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 22/03/2024 |
4.74
|
1,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 21/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 20/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 19/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 18/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 15/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 14/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 13/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 12/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 11/03/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |