| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.28 | -3.39% | 22,500 | 0 | 0 |
7.45
8.50
8.18
|
|
2 tháng
(2026-05-29) |
0.17 | 2.18% | 52,500 | 0 | 0 |
7.45
8.50
8.18
|
|
3 tháng
(2026-04-29) |
-0.46 | -5.46% | 76,700 | 0 | 0 |
7.45
8.50
8.18
|
|
6 tháng
(2026-01-29) |
-2.23 | -21.86% | 324,900 | -600 | -0.0 |
7.45
10.20
8.18
|
|
12 tháng
(2025-08-04) |
0.24 | 3.10% | 2,049,500 | -600 | -0.0 |
7.23
15.40
8.18
|
|
24 tháng
(2024-08-07) |
0.06 | 0.76% | 2,411,300 | -741 | -0.0 |
6.40
15.40
8.18
|
|
36 tháng
(2023-08-14) |
-2.48 | -23.77% | 3,080,200 | -5,741 | -0.1 |
6.40
15.40
8.18
|
|
60 tháng
(2021-08-23) |
-8.51 | -51.64% | 5,627,700 | 159 | -0.2 |
6.40
23.03
8.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/07/2024 |
8.29
|
1,400 | 8.56 | 8.56 | 8.26 | 0 | 0 | 0 | |
| 23/07/2024 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 22/07/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 19/07/2024 |
8.60
|
1,300 | 8.63 | 8.63 | 8.60 | 0 | 0 | 0 | |
| 18/07/2024 |
8.63
|
500 | 8.67 | 8.67 | 8.63 | 0 | 0 | 0 | |
| 17/07/2024 |
8.69
|
500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 16/07/2024 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 15/07/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/07/2024 |
8.69
|
800 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 11/07/2024 |
8.79
|
400 | 8.79 | 8.80 | 8.79 | 0 | 0 | 0 | |
| 10/07/2024 |
8.79
|
5,100 | 8.64 | 8.79 | 8.64 | 0 | 0 | 0 | |
| 09/07/2024 |
8.70
|
3,800 | 8.54 | 8.80 | 8.54 | 0 | 0 | 0 | |
| 08/07/2024 |
8.95
|
300 | 8.98 | 8.98 | 8.95 | 0 | 0 | 0 | |
| 05/07/2024 |
8.70
|
2,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 04/07/2024 |
8.70
|
2,500 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 | |
| 03/07/2024 |
8.80
|
1,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/07/2024 |
8.90
|
2,000 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 | |
| 01/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 01/07/2024 |
9
|
400 | 8.75 | 9 | 8.75 | 0 | 0 | 0 | |
| 28/06/2024 |
8.82
|
3,100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 27/06/2024 |
8.81
|
700 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 26/06/2024 |
8.81
|
3,100 | 8.78 | 8.81 | 8.36 | 0 | 0 | 0 | |
| 25/06/2024 |
8.77
|
4,800 | 8.84 | 8.89 | 8.77 | 0 | 0 | 0 | |
| 24/06/2024 |
8.83
|
3,600 | 8.95 | 8.96 | 8.83 | 0 | 0 | 0 | |
| 21/06/2024 |
8.95
|
1,400 | 8.84 | 8.97 | 8.77 | 0 | 0 | 0 | |
| 20/06/2024 |
8.82
|
6,300 | 9.04 | 9.09 | 8.82 | 0 | 0 | 0 | |
| 19/06/2024 |
8.82
|
11,800 | 8.75 | 8.95 | 8.73 | 0 | 0 | 0 | |
| 18/06/2024 |
8.41
|
1,200 | 8.32 | 8.41 | 8.32 | 0 | 0 | 0 | |
| 17/06/2024 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 | |
| 14/06/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 13/06/2024 |
8.81
|
2,500 | 8.59 | 8.81 | 8.59 | 0 | 0 | 0 | |
| 12/06/2024 |
8.85
|
2,400 | 9.18 | 9.18 | 8.64 | 0 | 0 | 0 | |
| 11/06/2024 |
8.73
|
500 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 | |
| 10/06/2024 |
8.65
|
1,200 | 8.85 | 8.85 | 8.64 | 0 | 0 | 0 | |
| 07/06/2024 |
8.85
|
4,100 | 8.64 | 9 | 8.64 | 0 | 0 | 0 | |
| 06/06/2024 |
8.55
|
300 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 05/06/2024 |
8.55
|
200 | 8.36 | 8.55 | 8.36 | 0 | 0 | 0 | |
| 04/06/2024 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 03/06/2024 |
8.55
|
200 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 31/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 30/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 29/05/2024 |
8.55
|
1,300 | 8.53 | 8.55 | 8.53 | 0 | 0 | 0 | |
| 28/05/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 27/05/2024 |
8.45
|
100 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 24/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 23/05/2024 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 22/05/2024 |
8.55
|
2,100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 21/05/2024 |
8.56
|
1,700 | 8.41 | 8.59 | 8.41 | 0 | 0 | 0 | |
| 20/05/2024 |
8.41
|
200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 17/05/2024 |
8.30
|
400 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/05/2024 |
8.33
|
2,300 | 8.36 | 8.36 | 8.32 | 0 | 1,700 | -0.0 | |
| 15/05/2024 |
8.41
|
700 | 8.28 | 8.41 | 8.28 | 0 | 0 | 0 | |
| 14/05/2024 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 13/05/2024 |
8.30
|
1,900 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 10/05/2024 |
8.54
|
400 | 8.53 | 8.54 | 8.53 | 0 | 100 | -0.0 | |
| 09/05/2024 |
8.41
|
1,800 | 8.42 | 8.43 | 8.41 | 0 | 0 | 0 | |
| 08/05/2024 |
8.59
|
800 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 07/05/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 06/05/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 03/05/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 02/05/2024 |
8.59
|
4,000 | 8.22 | 8.59 | 8.09 | 0 | 0 | 0 | |
| 26/04/2024 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 25/04/2024 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/04/2024 |
8.68
|
400 | 8.18 | 8.91 | 8.18 | 0 | 0 | 0 | |
| 23/04/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/04/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/04/2024 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 17/04/2024 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 16/04/2024 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 15/04/2024 |
8.64
|
200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 12/04/2024 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 11/04/2024 |
8.64
|
4,000 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 10/04/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 09/04/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 08/04/2024 |
8.86
|
800 | 8.64 | 8.86 | 8.64 | 0 | 0 | 0 | |
| 05/04/2024 |
8.82
|
200 | 8.95 | 8.95 | 8.82 | 0 | 0 | 0 | |
| 04/04/2024 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 03/04/2024 |
8.95
|
300 | 9.05 | 9.05 | 8.95 | 0 | 0 | 0 | |
| 02/04/2024 |
9.05
|
200 | 9.09 | 9.09 | 9.05 | 0 | 0 | 0 | |
| 01/04/2024 |
9.09
|
1,600 | 9.09 | 9.09 | 8.91 | 0 | 0 | 0 | |
| 29/03/2024 |
9.09
|
500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 28/03/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 27/03/2024 |
9.09
|
1,300 | 9.09 | 9.09 | 9.09 | 0 | 300 | -0.0 | |
| 26/03/2024 |
9.09
|
3,200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 25/03/2024 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 22/03/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/03/2024 |
8.97
|
1,200 | 8.95 | 8.97 | 8.95 | 0 | 0 | 0 | |
| 20/03/2024 |
8.95
|
500 | 9.09 | 9.09 | 8.95 | 0 | 0 | 0 | |
| 19/03/2024 |
9.45
|
200 | 8.82 | 9.45 | 8.82 | 0 | 0 | 0 | |
| 18/03/2024 |
9.45
|
900 | 9.09 | 9.50 | 8.51 | 0 | 0 | 0 | |
| 15/03/2024 |
9.09
|
3,900 | 9.64 | 9.64 | 9.09 | 0 | 0 | 0 | |
| 14/03/2024 |
9.09
|
1,500 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 | |
| 13/03/2024 |
9.36
|
800 | 8.87 | 9.36 | 8.87 | 0 | 0 | 0 | |
| 12/03/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/03/2024 |
9.04
|
2,800 | 8.75 | 9.09 | 8.75 | 0 | 0 | 0 | |
| 08/03/2024 |
8.75
|
600 | 8.82 | 8.82 | 8.75 | 0 | 0 | 0 | |
| 07/03/2024 |
8.82
|
1,700 | 8.78 | 8.86 | 8.78 | 0 | 0 | 0 | |
| 06/03/2024 |
8.92
|
2,700 | 9.03 | 9.05 | 8.92 | 0 | 0 | 0 | |
| 05/03/2024 |
9.03
|
3,200 | 8.86 | 9.03 | 8.86 | 0 | 0 | 0 | |
| 04/03/2024 |
8.73
|
2,600 | 8.77 | 8.77 | 8.73 | 0 | 0 | 0 | |
| 01/03/2024 |
8.77
|
500 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |