| 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) |
-0.50 | -3.52% | 4,900 | 0 | 0 |
12.60
14.40
13.70
|
|
2 tháng
(2026-06-04) |
-1 | -6.80% | 11,000 | 0 | 0 |
12.60
14.70
13.70
|
|
3 tháng
(2026-05-05) |
-2.10 | -13.29% | 21,700 | 0 | 0 |
12.60
15.80
13.70
|
|
6 tháng
(2026-02-04) |
-0.63 | -4.42% | 224,000 | 300 | 0.0 |
11.83
15.90
13.70
|
|
12 tháng
(2025-08-08) |
-2.30 | -14.38% | 1,335,500 | 300 | 0.0 |
11.83
17
13.70
|
|
24 tháng
(2024-08-13) |
5.60 | 69.10% | 3,302,177 | 300 | 0.0 |
6.17
17.42
13.70
|
|
36 tháng
(2023-08-21) |
1.75 | 14.68% | 4,000,364 | 300 | 0.0 |
6.17
17.42
13.70
|
|
60 tháng
(2021-08-30) |
-1.53 | -10.03% | 5,756,970 | 300 | 0.0 |
5.78
35.31
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/07/2024 |
8.72
|
3 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/07/2024 |
8.72
|
200 | 8.80 | 8.80 | 8.72 | 0 | 0 | 0 | |
| 26/07/2024 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 25/07/2024 |
8.18
|
20 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/07/2024 |
8.18
|
47 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/07/2024 |
8.18
|
613 | 7.72 | 8.18 | 7.72 | 0 | 0 | 0 | |
| 22/07/2024 |
7.56
|
101 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 19/07/2024 |
7.56
|
1,000 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 | |
| 18/07/2024 |
8.49
|
2,027 | 8.72 | 8.72 | 8.49 | 0 | 0 | 0 | |
| 17/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
| 17/07/2024 |
8.80
|
3,201 | 8.18 | 8.80 | 8.10 | 0 | 0 | 0 | |
| 16/07/2024 |
8.29
|
1,400 | 8.08 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 15/07/2024 |
8.22
|
2,500 | 8.29 | 8.29 | 8.00 | 0 | 0 | 0 | |
| 12/07/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/07/2024 |
8.22
|
700 | 8.29 | 8.29 | 8.22 | 0 | 0 | 0 | |
| 10/07/2024 |
8.29
|
1,300 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 09/07/2024 |
7.93
|
12,100 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 | |
| 08/07/2024 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 05/07/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 04/07/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 03/07/2024 |
8.22
|
400 | 7.64 | 8.29 | 7.64 | 0 | 0 | 0 | |
| 02/07/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 01/07/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 28/06/2024 |
7.79
|
7,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 27/06/2024 |
7.93
|
200 | 7.57 | 7.93 | 7.57 | 0 | 0 | 0 | |
| 26/06/2024 |
7.93
|
1,900 | 7.28 | 7.93 | 7.28 | 0 | 0 | 0 | |
| 25/06/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 24/06/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 21/06/2024 |
7.93
|
300 | 7.86 | 7.93 | 7.86 | 0 | 0 | 0 | |
| 20/06/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 19/06/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 18/06/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/06/2024 |
8.29
|
1,000 | 7.43 | 8.29 | 7.28 | 0 | 0 | 0 | |
| 14/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 13/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/06/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/06/2024 |
8.29
|
500 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 05/06/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 04/06/2024 |
7.93
|
1,150 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 03/06/2024 |
8.37
|
500 | 7.36 | 8.37 | 7.36 | 0 | 0 | 0 | |
| 31/05/2024 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 30/05/2024 |
8.51
|
1,900 | 7.64 | 8.51 | 7.57 | 0 | 0 | 0 | |
| 29/05/2024 |
7.64
|
300 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 28/05/2024 |
7.64
|
200 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
| 27/05/2024 |
8.44
|
400 | 7.93 | 8.44 | 7.93 | 0 | 0 | 0 | |
| 24/05/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/05/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/05/2024 |
7.57
|
2,700 | 8.51 | 8.51 | 7.57 | 0 | 0 | 0 | |
| 21/05/2024 |
8.58
|
400 | 7.36 | 8.58 | 7.28 | 0 | 0 | 0 | |
| 20/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/05/2024 |
7.86
|
500 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 16/05/2024 |
7.86
|
22 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 15/05/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 14/05/2024 |
7.79
|
700 | 7.93 | 7.93 | 7.79 | 0 | 0 | 0 | |
| 13/05/2024 |
7.79
|
2,600 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 10/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 09/05/2024 |
7.64
|
2,100 | 7.57 | 8.15 | 7.57 | 0 | 0 | 0 | |
| 08/05/2024 |
8.22
|
7,700 | 7.43 | 8.29 | 7.43 | 0 | 0 | 0 | |
| 07/05/2024 |
8.29
|
2,400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 06/05/2024 |
8.37
|
300 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 03/05/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 02/05/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 26/04/2024 |
8.37
|
1,102 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 25/04/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 24/04/2024 |
8.37
|
15,100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 23/04/2024 |
8.37
|
3,300 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 22/04/2024 |
8.29
|
1,201 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/04/2024 |
8.37
|
2,700 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 17/04/2024 |
8.44
|
3,000 | 8.65 | 8.65 | 7.28 | 0 | 0 | 0 | |
| 16/04/2024 |
8.58
|
400 | 8.29 | 8.58 | 8.29 | 0 | 0 | 0 | |
| 15/04/2024 |
7.86
|
5,700 | 8.65 | 8.65 | 7.64 | 0 | 0 | 0 | |
| 12/04/2024 |
8.65
|
400 | 8.58 | 9.23 | 8.58 | 0 | 0 | 0 | |
| 11/04/2024 |
8.65
|
800 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 10/04/2024 |
8.87
|
3,300 | 8.94 | 8.94 | 8.51 | 0 | 0 | 0 | |
| 09/04/2024 |
8.94
|
2,500 | 9.23 | 9.23 | 8.58 | 0 | 0 | 0 | |
| 08/04/2024 |
8.51
|
300 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 | |
| 05/04/2024 |
8.58
|
1,500 | 8.51 | 8.58 | 8.51 | 0 | 0 | 0 | |
| 04/04/2024 |
8.51
|
3,500 | 8.65 | 8.65 | 8.51 | 0 | 0 | 0 | |
| 03/04/2024 |
8.65
|
2,100 | 8.58 | 8.65 | 8.58 | 0 | 0 | 0 | |
| 02/04/2024 |
9.01
|
3,300 | 8.58 | 9.01 | 8.51 | 0 | 0 | 0 | |
| 01/04/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 29/03/2024 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 | |
| 28/03/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/03/2024 |
8.58
|
3,400 | 8.58 | 9.37 | 8.58 | 0 | 0 | 0 | |
| 26/03/2024 |
8.65
|
7,000 | 9.01 | 9.01 | 8.65 | 0 | 0 | 0 | |
| 25/03/2024 |
9.01
|
2,500 | 8.94 | 9.01 | 8.94 | 0 | 0 | 0 | |
| 22/03/2024 |
8.51
|
900 | 9.01 | 9.01 | 8.51 | 0 | 0 | 0 | |
| 21/03/2024 |
9.01
|
600 | 9.09 | 9.09 | 8.87 | 0 | 0 | 0 | |
| 20/03/2024 |
9.01
|
1,300 | 9.01 | 9.01 | 8.94 | 0 | 0 | 0 | |
| 19/03/2024 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 18/03/2024 |
9.01
|
3,000 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 | |
| 15/03/2024 |
9.16
|
1,500 | 8.37 | 9.16 | 8.37 | 0 | 0 | 0 | |
| 14/03/2024 |
8.22
|
5,200 | 8.15 | 8.58 | 8.08 | 0 | 0 | 0 | |
| 13/03/2024 |
8.65
|
1,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 12/03/2024 |
8.65
|
1,700 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 11/03/2024 |
8.65
|
7,800 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 08/03/2024 |
8.94
|
1 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
| 07/03/2024 |
8.94
|
400 | 8.87 | 10.10 | 8.87 | 0 | 0 | 0 | |