| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-1 | -15.38% | 19,900 | 0 | 0 |
5.30
9.40
5.40
|
|
2 tháng
(2026-07-20) |
-3.30 | -37.50% | 114,600 | 0 | 0 |
5.30
9.40
5.40
|
|
3 tháng
(2026-06-19) |
-2.50 | -31.25% | 115,600 | 0 | 0 |
5.30
9.40
5.40
|
|
6 tháng
(2026-03-23) |
-2.90 | -34.52% | 148,900 | 0 | 0 |
5.30
9.40
5.40
|
|
12 tháng
(2025-09-22) |
-2.30 | -29.49% | 501,800 | 0 | 0 |
5.30
11.20
5.40
|
|
24 tháng
(2024-09-27) |
-2.90 | -34.52% | 856,645 | 0 | 0 |
5.30
17.10
5.40
|
|
36 tháng
(2023-10-03) |
-2.30 | -29.49% | 1,040,678 | 0 | 0 |
2.85
17.10
5.40
|
|
60 tháng
(2021-10-13) |
-1.95 | -26.19% | 1,718,608 | -247,970 | -5.8 |
2.85
17.10
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2025 |
7.70
|
201 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 05/03/2025 |
7.40
|
460 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 04/03/2025 |
7.70
|
4,900 | 7.20 | 7.70 | 7 | 0 | 0 | 0 | |
| 03/03/2025 |
7.20
|
1,525 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 28/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 27/02/2025 |
7.40
|
501 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 25/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 24/02/2025 |
7.80
|
120 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 21/02/2025 |
7.50
|
1,100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 20/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 19/02/2025 |
7.50
|
2,600 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 18/02/2025 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 17/02/2025 |
7.50
|
2,200 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 14/02/2025 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 13/02/2025 |
7.60
|
3,300 | 7.40 | 7.60 | 7.20 | 0 | 0 | 0 | |
| 12/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/02/2025 |
7.60
|
1,505 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 10/02/2025 |
7.50
|
2,001 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 07/02/2025 |
8
|
1,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 | |
| 06/02/2025 |
7.60
|
18,131 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 05/02/2025 |
8.10
|
2,900 | 8.50 | 8.90 | 8.10 | 0 | 0 | 0 | |
| 04/02/2025 |
8.90
|
300 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 | |
| 03/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 31/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 30/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 29/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 24/01/2025 |
8.90
|
1,100 | 7.70 | 8.90 | 7.70 | 0 | 0 | 0 | |
| 23/01/2025 |
8.40
|
108 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/01/2025 |
8
|
400 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 21/01/2025 |
7.60
|
200 | 8 | 8 | 7.60 | 0 | 0 | 0 | |
| 20/01/2025 |
7.90
|
1,300 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 17/01/2025 |
8.70
|
500 | 8 | 8.70 | 8 | 0 | 0 | 0 | |
| 16/01/2025 |
8
|
757 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/01/2025 |
8.70
|
2,700 | 7.60 | 8.80 | 7.60 | 0 | 0 | 0 | |
| 14/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 10/01/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 09/01/2025 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 08/01/2025 |
8.30
|
13 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 07/01/2025 |
6.90
|
400 | 8 | 8 | 6.90 | 0 | 0 | 0 | |
| 06/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 03/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 02/01/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 01/01/2025 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/12/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/12/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/12/2024 |
8.30
|
500 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 25/12/2024 |
8.30
|
614 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 24/12/2024 |
8.70
|
3,400 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 | |
| 23/12/2024 |
8.90
|
1,704 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 | |
| 20/12/2024 |
9
|
520 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/12/2024 |
9
|
5,001 | 8.40 | 9 | 8.40 | 0 | 0 | 0 | |
| 18/12/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 17/12/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 16/12/2024 |
8.40
|
605 | 8 | 8.40 | 8 | 0 | 0 | 0 | |
| 13/12/2024 |
8.40
|
1,300 | 8.20 | 8.40 | 8 | 0 | 0 | 0 | |
| 12/12/2024 |
8
|
1,021 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/12/2024 |
8.60
|
12 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/12/2024 |
8.60
|
57 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 06/12/2024 |
17.10
|
3,000 | 16 | 17.10 | 16 | 0 | 0 | 0 | |
| 05/12/2024 |
15.30
|
9 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 04/12/2024 |
12.10
|
300 | 14.30 | 14.30 | 12.10 | 0 | 0 | 0 | |
| 03/12/2024 |
13.50
|
809 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 | |
| 02/12/2024 |
13.70
|
0 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 | |
| 29/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 28/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 27/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 26/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 25/11/2024 |
9.90
|
1,412 | 9.90 | 10 | 9.90 | 0 | 0 | 0 | |
| 22/11/2024 |
11
|
505 | 11.90 | 11.90 | 11 | 0 | 0 | 0 | |
| 21/11/2024 |
11
|
2,720 | 11.50 | 11.90 | 11 | 0 | 0 | 0 | |
| 20/11/2024 |
11.50
|
310 | 11 | 11.50 | 11 | 0 | 0 | 0 | |
| 19/11/2024 |
10.70
|
7,242 | 10.80 | 11.90 | 10.70 | 0 | 0 | 0 | |
| 18/11/2024 |
11.80
|
4,700 | 12 | 12 | 11 | 0 | 0 | 0 | |
| 15/11/2024 |
12.20
|
4,010 | 11.20 | 12.20 | 11.10 | 0 | 0 | 0 | |
| 14/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/11/2024 |
12.20
|
14,623 | 14 | 14 | 11.60 | 0 | 0 | 0 | |
| 13/11/2024 |
12.80
|
15,560 | 12.75 | 12.80 | 12.75 | 0 | 0 | 0 | |
| 12/11/2024 |
11.65
|
25,052 | 10.60 | 11.65 | 10.60 | 0 | 0 | 0 | |
| 11/11/2024 |
10.60
|
15,455 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 | |
| 08/11/2024 |
9.65
|
9,860 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 | |
| 07/11/2024 |
8.80
|
1,833 | 8.65 | 8.80 | 8.65 | 0 | 0 | 0 | |
| 06/11/2024 |
8
|
72 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/11/2024 |
8
|
1,810 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/11/2024 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 01/11/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 31/10/2024 |
7.65
|
518 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 30/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 29/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 28/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 25/10/2024 |
8.50
|
569 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 24/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 23/10/2024 |
8.50
|
300 | 7.65 | 8.50 | 7.65 | 0 | 0 | 0 | |
| 22/10/2024 |
8.25
|
1,700 | 8.30 | 8.30 | 8.25 | 0 | 0 | 0 | |
| 21/10/2024 |
8.35
|
1,620 | 8.25 | 8.35 | 8.25 | 0 | 0 | 0 | |
| 18/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |