| 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) |
1.30 | 17.11% | 284,100 | 0 | 0 |
7.60
9.20
8.90
|
|
2 tháng
(2026-04-20) |
0.40 | 4.71% | 290,700 | 0 | 0 |
7.60
9.20
8.90
|
|
3 tháng
(2026-03-20) |
1.10 | 14.10% | 311,100 | 0 | 0 |
7.60
9.20
8.90
|
|
6 tháng
(2025-12-22) |
0 | 0% | 761,600 | 0 | 0 |
7.50
9.20
8.90
|
|
12 tháng
(2025-06-23) |
3 | 50.85% | 2,004,400 | 0 | 0 |
5.90
10.70
8.90
|
|
24 tháng
(2024-06-28) |
1.63 | 22.38% | 4,756,507 | 0 | 0 |
5.10
10.70
8.90
|
|
36 tháng
(2023-08-11) |
0.17 | 1.98% | 7,863,227 | 0 | 0 |
5.10
12.73
8.90
|
|
60 tháng
(2023-08-11) |
0.17 | 1.98% | 7,863,227 | 0 | 0 |
5.10
12.73
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2024 |
6.90
|
1,600 | 7 | 7 | 6.90 | 0 | 0 | 0 | |
| 04/11/2024 |
7
|
5,000 | 6 | 7.40 | 6 | 0 | 0 | 0 | |
| 01/11/2024 |
7.40
|
684 | 6 | 7.40 | 6 | 0 | 0 | 0 | |
| 31/10/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 30/10/2024 |
7.10
|
1,400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 29/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 28/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 25/10/2024 |
6.80
|
200 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 | |
| 24/10/2024 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 23/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 22/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/10/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 18/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 17/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 15/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 14/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 11/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 10/10/2024 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 09/10/2024 |
7
|
6,600 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 08/10/2024 |
7.20
|
520 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/10/2024 |
7.80
|
10,400 | 7.30 | 7.80 | 6.90 | 0 | 0 | 0 | |
| 04/10/2024 |
7.30
|
3,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 | |
| 03/10/2024 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 02/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 01/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 30/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 27/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 26/09/2024 |
7.30
|
3,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 25/09/2024 |
7.30
|
3,000 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 | |
| 24/09/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 23/09/2024 |
7.10
|
7,600 | 8.90 | 8.90 | 7.10 | 0 | 0 | 0 | |
| 20/09/2024 |
8.50
|
1,000 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 | |
| 19/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 18/09/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/09/2024 |
7.70
|
3,300 | 6.70 | 7.70 | 6.70 | 0 | 0 | 0 | |
| 13/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 12/09/2024 |
7.40
|
3,200 | 7.40 | 9.70 | 7.40 | 0 | 0 | 0 | |
| 11/09/2024 |
7.40
|
4,200 | 7.40 | 8.90 | 7.40 | 0 | 0 | 0 | |
| 10/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/09/2024 |
9
|
1,100 | 8.60 | 9 | 8.60 | 0 | 0 | 0 | |
| 06/09/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 05/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 04/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 30/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 29/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 28/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 27/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 26/08/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 23/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 22/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 21/08/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 20/08/2024 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 19/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 16/08/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 15/08/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 14/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 13/08/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 12/08/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 09/08/2024 |
7.90
|
2,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 08/08/2024 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/08/2024 |
8.30
|
600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 06/08/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 02/08/2024 |
8.20
|
2,000 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 01/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/08/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 31/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/07/2024 |
8.09
|
1,900 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 | |
| 24/07/2024 |
8.27
|
1,800 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 23/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/07/2024 |
8.18
|
182,000 | 8.18 | 8.18 | 8.18 | 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
|
4,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 10/07/2024 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 09/07/2024 |
7.91
|
3,500 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 08/07/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/07/2024 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/07/2024 |
7.73
|
4,400 | 7.45 | 7.73 | 7.45 | 0 | 0 | 0 | |
| 03/07/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 02/07/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 01/07/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 28/06/2024 |
7.27
|
100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 27/06/2024 |
7.55
|
800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 26/06/2024 |
7.64
|
1,400 | 7.27 | 7.64 | 7.27 | 0 | 0 | 0 | |
| 25/06/2024 |
7.45
|
5,300 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 24/06/2024 |
7.91
|
5,300 | 7.36 | 7.91 | 7.36 | 0 | 0 | 0 | |
| 21/06/2024 |
7.27
|
300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 20/06/2024 |
7.27
|
2,400 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |
| 19/06/2024 |
7.45
|
600 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 | |
| 18/06/2024 |
7.27
|
300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 | |
| 17/06/2024 |
7.27
|
1,300 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 | |