| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
3 | 81.08% | 250,200 | 24,000 | 0 |
3.70
7.30
7.30
|
|
2 tháng
(2026-07-13) |
1.60 | 31.37% | 250,600 | 24,000 | 0 |
3.70
7.30
7.30
|
|
3 tháng
(2026-06-15) |
0.90 | 15.52% | 250,800 | 24,000 | 0 |
3.70
7.30
7.30
|
|
6 tháng
(2026-03-16) |
-0.70 | -9.46% | 252,300 | 23,500 | -0.0 |
3.70
7.40
7.30
|
|
12 tháng
(2025-09-16) |
-0.30 | -4.29% | 536,900 | -225,500 | -2.1 |
3.70
9.40
7.30
|
|
24 tháng
(2024-09-23) |
-1.50 | -18.29% | 616,190 | -214,800 | -2.0 |
3.70
10.30
7.30
|
|
36 tháng
(2023-09-27) |
0.30 | 4.69% | 703,402 | -215,800 | -2.0 |
3.58
12.50
7.30
|
|
60 tháng
(2021-10-07) |
-3.43 | -33.86% | 895,774 | -334,000 | -4.0 |
3.58
12.50
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/09/2024 |
5.30
|
177 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 04/09/2024 |
5.60
|
8,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 30/08/2024 |
5.60
|
15 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 29/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/08/2024 |
5.60
|
500 | 4.70 | 5.60 | 4.70 | 0 | 0 | 0 | |
| 27/08/2024 |
5.10
|
512 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/08/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 23/08/2024 |
5.10
|
280 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/08/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 16/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 15/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/08/2024 |
6.70
|
600 | 8 | 8 | 6.60 | 0 | 0 | 0 | |
| 12/08/2024 |
7.30
|
202 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/08/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/08/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/08/2024 |
7.30
|
600 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 05/08/2024 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/08/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 31/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/07/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 19/07/2024 |
8
|
200 | 7.20 | 8 | 7.20 | 0 | 0 | 0 | |
| 18/07/2024 |
8
|
0 | 8 | 8 | 8 | 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
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/07/2024 |
8
|
450 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/07/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 16/9 (Volume + 56.25%, Ratio=0.56) | |||||||||
| 05/07/2024 |
12.50
|
30 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/07/2024 |
8
|
4 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/07/2024 |
8
|
3,350 | 8.26 | 8.26 | 8 | 0 | 0 | 0 | |
| 02/07/2024 |
8.26
|
10 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/07/2024 |
8.26
|
4,900 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 | |
| 28/06/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/06/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/06/2024 |
7.74
|
3,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/06/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 24/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 20/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 19/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/06/2024 |
6.40
|
5,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 12/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 11/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 10/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 07/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 06/06/2024 |
6.72
|
1 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 05/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 04/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 03/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 31/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 30/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 29/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 28/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 27/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 24/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 23/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 22/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 21/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 20/05/2024 |
6.72
|
1,100 | 6.72 | 6.72 | 6.72 | 0 | 1,000 | -0.0 | |
| 17/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 16/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 15/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 14/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 13/05/2024 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 10/05/2024 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 09/05/2024 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 08/05/2024 |
6.98
|
205 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 07/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 06/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 03/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 02/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 26/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/04/2024 |
7.74
|
2 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 24/04/2024 |
7.74
|
7 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 23/04/2024 |
7.74
|
5 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 22/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 19/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 17/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/04/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 15/04/2024 |
7.74
|
18 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/04/2024 |
7.74
|
8 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |