| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.30 | -1.88% | 6,500 | 0 | 0 |
15
17.30
15
|
|
2 tháng
(2026-06-04) |
4.71 | 42.90% | 34,800 | 0 | 0 |
10.70
17.30
15
|
|
3 tháng
(2026-05-05) |
4.71 | 42.90% | 37,000 | 0 | 0 |
10.33
17.30
15
|
|
6 tháng
(2026-02-04) |
3.77 | 31.65% | 51,800 | 0 | 0 |
10.24
17.30
15
|
|
12 tháng
(2025-08-08) |
5.37 | 52% | 181,600 | 0 | 0 |
10.14
17.30
15
|
|
24 tháng
(2024-08-13) |
5.14 | 48.62% | 512,248 | -2,600 | -0.0 |
8.61
17.30
15
|
|
36 tháng
(2023-08-21) |
6.14 | 64.22% | 753,186 | -7,106 | -0.1 |
8.61
17.30
15
|
|
60 tháng
(2021-08-30) |
2.38 | 17.84% | 2,247,554 | -28,731 | -0.3 |
8.61
17.30
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 18/12/2024 |
9.23
|
1 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 17/12/2024 |
9.23
|
200 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 16/12/2024 |
9.32
|
1 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 13/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 12/12/2024 |
9.32
|
1,201 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 11/12/2024 |
9.32
|
10 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 10/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 09/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 06/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 05/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 04/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 03/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 02/12/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 29/11/2024 |
9.32
|
3 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 28/11/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 27/11/2024 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 26/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 25/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 22/11/2024 |
9.77
|
4,207 | 9.05 | 9.77 | 9.05 | 0 | 0 | 0 | |
| 21/11/2024 |
9.77
|
3,003 | 8.88 | 9.77 | 8.88 | 0 | 0 | 0 | |
| 20/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 19/11/2024 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 18/11/2024 |
9.77
|
4,023 | 8.88 | 9.77 | 8.88 | 0 | 0 | 0 | |
| 15/11/2024 |
8.97
|
113 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 14/11/2024 |
8.97
|
8,100 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 | |
| 13/11/2024 |
8.88
|
1,836 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 12/11/2024 |
8.79
|
300 | 8.79 | 8.88 | 8.79 | 0 | 0 | 0 | |
| 11/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 08/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 07/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 06/11/2024 |
8.70
|
1,600 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 05/11/2024 |
8.61
|
3,505 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 | |
| 04/11/2024 |
8.70
|
400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 31/10/2024 |
8.70
|
1 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 30/10/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 29/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 28/10/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 25/10/2024 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 24/10/2024 |
8.70
|
2,700 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 | |
| 23/10/2024 |
8.61
|
2,400 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 | |
| 22/10/2024 |
8.61
|
1,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 21/10/2024 |
8.70
|
1,201 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 18/10/2024 |
8.70
|
4,230 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 | |
| 17/10/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 16/10/2024 |
8.88
|
600 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 15/10/2024 |
8.88
|
1 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 14/10/2024 |
8.88
|
201 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 11/10/2024 |
8.88
|
700 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 10/10/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 09/10/2024 |
8.88
|
500 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 08/10/2024 |
8.88
|
1,600 | 9.32 | 9.32 | 8.88 | 0 | 0 | 0 | |
| 07/10/2024 |
9.41
|
142 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 04/10/2024 |
9.50
|
202 | 9.41 | 9.50 | 9.41 | 0 | 0 | 0 | |
| 03/10/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 02/10/2024 |
9.23
|
10 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 01/10/2024 |
9.23
|
1,249 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 30/09/2024 |
9.68
|
28 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 27/09/2024 |
9.68
|
2,900 | 9.14 | 9.68 | 8.88 | 0 | 0 | 0 | |
| 26/09/2024 |
9.68
|
1,201 | 9.50 | 9.68 | 9.14 | 0 | 0 | 0 | |
| 25/09/2024 |
9.14
|
2,400 | 9.14 | 9.14 | 9.14 | 0 | 2,400 | -0.0 | |
| 24/09/2024 |
9.59
|
200 | 9.50 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 23/09/2024 |
9.14
|
900 | 9.23 | 9.68 | 9.14 | 0 | 0 | 0 | |
| 20/09/2024 |
9.59
|
901 | 9.68 | 9.85 | 9.59 | 0 | 0 | 0 | |
| 19/09/2024 |
9.23
|
754 | 9.23 | 9.77 | 9.14 | 0 | 0 | 0 | |
| 18/09/2024 |
9.94
|
300 | 9.68 | 9.94 | 9.68 | 0 | 0 | 0 | |
| 17/09/2024 |
9.41
|
300 | 9.41 | 9.41 | 9.41 | 0 | 200 | -0.0 | |
| 16/09/2024 |
10.03
|
2 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 | |
| 13/09/2024 |
10.03
|
1,100 | 9.50 | 10.03 | 9.50 | 0 | 0 | 0 | |
| 12/09/2024 |
9.32
|
2,252 | 9.77 | 10.39 | 9.32 | 0 | 0 | 0 | |
| 11/09/2024 |
9.77
|
800 | 9.59 | 9.77 | 9.59 | 0 | 0 | 0 | |
| 10/09/2024 |
10.21
|
1,200 | 9.68 | 10.21 | 9.68 | 0 | 0 | 0 | |
| 09/09/2024 |
9.50
|
533 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 06/09/2024 |
9.50
|
901 | 10.48 | 10.48 | 9.50 | 0 | 0 | 0 | |
| 05/09/2024 |
9.77
|
500 | 9.77 | 10.12 | 9.77 | 0 | 0 | 0 | |
| 04/09/2024 |
9.32
|
7,700 | 10.39 | 10.39 | 9.32 | 0 | 0 | 0 | |
| 30/08/2024 |
10.30
|
301 | 9.85 | 10.30 | 9.85 | 0 | 0 | 0 | |
| 29/08/2024 |
9.50
|
6,739 | 9.59 | 9.59 | 9.50 | 0 | 0 | 0 | |
| 28/08/2024 |
10.48
|
3,316 | 9.94 | 10.48 | 9.94 | 0 | 0 | 0 | |
| 27/08/2024 |
9.77
|
1,888 | 9.77 | 9.77 | 9.32 | 0 | 0 | 0 | |
| 26/08/2024 |
9.77
|
33 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 23/08/2024 |
9.77
|
6,334 | 9.77 | 10.56 | 8.88 | 0 | 0 | 0 | |
| 22/08/2024 |
9.77
|
1,025 | 9.68 | 9.85 | 9.41 | 0 | 0 | 0 | |
| 21/08/2024 |
9.41
|
3,102 | 9.59 | 10.21 | 9.41 | 0 | 0 | 0 | |
| 20/08/2024 |
10.39
|
198 | 10.39 | 10.39 | 10.39 | 0 | 0 | 0 | |
| 19/08/2024 |
9.59
|
2,819 | 9.59 | 10.39 | 9.50 | 0 | 0 | 0 | |
| 16/08/2024 |
10.48
|
705 | 10.48 | 10.48 | 9.59 | 0 | 0 | 0 | |
| 15/08/2024 |
10.56
|
4,648 | 9.59 | 10.56 | 9.59 | 0 | 0 | 0 | |
| 14/08/2024: Quyền mua cổ phiếu: 1/1 Giá: 13 (Volume + 100%, Ratio=1) | |||||||||
| 14/08/2024 |
10.56
|
19 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 13/08/2024 |
10.56
|
6,004 | 10.48 | 10.56 | 9.32 | 0 | 0 | 0 | |
| 12/08/2024 |
9.77
|
10,269 | 10.65 | 10.65 | 9.77 | 0 | 0 | 0 | |
| 09/08/2024 |
10.65
|
8,370 | 10.48 | 10.65 | 10.48 | 0 | 0 | 0 | |
| 08/08/2024 |
10.56
|
50 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 | |
| 07/08/2024 |
10.56
|
12,302 | 10.21 | 10.56 | 9.77 | 0 | 0 | 0 | |
| 06/08/2024 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
| 05/08/2024 |
10.65
|
255 | 10.56 | 10.65 | 10.56 | 0 | 0 | 0 | |
| 02/08/2024 |
10.21
|
3,401 | 9.94 | 10.65 | 9.94 | 0 | 0 | 0 | |
| 01/08/2024 |
10.12
|
181 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 | |
| 31/07/2024 |
9.59
|
2 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |