| 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) |
1.25 | 9.84% | 7,175,600 | 9,300 | 0 |
12.50
14.35
13.85
|
|
2 tháng
(2026-07-20) |
1.75 | 14.34% | 9,763,600 | 9,300 | 0 |
11.60
14.35
13.85
|
|
3 tháng
(2026-06-19) |
1.49 | 11.97% | 13,642,100 | 9,300 | 0 |
11.60
14.35
13.85
|
|
6 tháng
(2026-03-23) |
4.33 | 44.94% | 22,293,000 | 9,300 | 0 |
9.46
14.35
13.85
|
|
12 tháng
(2025-09-22) |
3.70 | 36.10% | 52,095,500 | 9,300 | 0 |
9.46
14.35
13.85
|
|
24 tháng
(2024-09-27) |
5.64 | 67.83% | 123,143,700 | 9,300 | 0 |
8.31
14.35
13.85
|
|
36 tháng
(2023-10-03) |
8.62 | 161.81% | 175,853,500 | 9,300 | 0 |
5.33
14.35
13.85
|
|
60 tháng
(2022-11-07) |
9.31 | 200.93% | 203,759,200 | 9,300 | 0 |
4.64
14.35
13.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2024 |
8.63
|
156,500 | 8.54 | 8.67 | 8.50 | 0 | 0 | 0 | |
| 16/10/2024 |
8.67
|
191,000 | 8.63 | 8.71 | 8.58 | 0 | 0 | 0 | |
| 15/10/2024 |
8.63
|
153,900 | 8.71 | 8.71 | 8.54 | 0 | 0 | 0 | |
| 14/10/2024 |
8.67
|
248,200 | 8.67 | 8.75 | 8.63 | 0 | 0 | 0 | |
| 11/10/2024 |
8.67
|
311,700 | 8.71 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 10/10/2024 |
8.63
|
213,800 | 8.54 | 8.67 | 8.50 | 0 | 0 | 0 | |
| 09/10/2024 |
8.54
|
194,800 | 8.58 | 8.63 | 8.50 | 0 | 0 | 0 | |
| 08/10/2024 |
8.54
|
169,200 | 8.50 | 8.58 | 8.38 | 0 | 0 | 0 | |
| 07/10/2024 |
8.50
|
164,600 | 8.50 | 8.54 | 8.33 | 0 | 0 | 0 | |
| 04/10/2024 |
8.50
|
243,400 | 8.54 | 8.58 | 8.38 | 0 | 0 | 0 | |
| 03/10/2024 |
8.58
|
395,700 | 8.75 | 8.79 | 8.46 | 0 | 0 | 0 | |
| 02/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22 (Volume + 22%, Ratio=0.22) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/32 (Volume + 32%, Ratio=0.32) Quyền mua cổ phiếu: 100/46 Giá: 10 (Volume + 46%, Ratio=0.46) | |||||||||
| 02/10/2024 |
8.79
|
515,200 | 8.96 | 9.13 | 8.67 | 0 | 0 | 0 | |
| 01/10/2024 |
8.79
|
898,000 | 8.53 | 8.79 | 8.47 | 0 | 0 | 0 | |
| 30/09/2024 |
8.50
|
700,100 | 8.29 | 8.50 | 8.18 | 0 | 0 | 0 | |
| 27/09/2024 |
8.31
|
339,900 | 8.31 | 8.39 | 8.26 | 0 | 0 | 0 | |
| 26/09/2024 |
8.26
|
582,200 | 8.02 | 8.26 | 7.97 | 0 | 0 | 0 | |
| 25/09/2024 |
8.07
|
200,200 | 8.13 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 24/09/2024 |
8.10
|
213,300 | 8.05 | 8.13 | 7.99 | 0 | 0 | 0 | |
| 23/09/2024 |
8.10
|
201,000 | 8.21 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 20/09/2024 |
8.18
|
330,200 | 7.99 | 8.21 | 7.83 | 0 | 0 | 0 | |
| 19/09/2024 |
7.99
|
160,400 | 8.05 | 8.07 | 7.94 | 0 | 0 | 0 | |
| 18/09/2024 |
8.07
|
170,200 | 8.13 | 8.15 | 8.02 | 0 | 0 | 0 | |
| 17/09/2024 |
8.15
|
248,200 | 8.10 | 8.26 | 8.07 | 0 | 0 | 0 | |
| 16/09/2024 |
8.05
|
219,800 | 7.86 | 8.05 | 7.81 | 0 | 0 | 0 | |
| 13/09/2024 |
7.94
|
127,200 | 7.97 | 8.02 | 7.89 | 0 | 0 | 0 | |
| 12/09/2024 |
8.02
|
197,000 | 8.31 | 8.34 | 8.02 | 0 | 0 | 0 | |
| 11/09/2024 |
8.31
|
139,300 | 8.47 | 8.50 | 8.26 | 0 | 0 | 0 | |
| 10/09/2024 |
8.45
|
304,900 | 8.42 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 09/09/2024 |
8.42
|
304,300 | 8.31 | 8.42 | 8.29 | 0 | 0 | 0 | |
| 06/09/2024 |
8.34
|
256,400 | 8.37 | 8.42 | 8.29 | 0 | 0 | 0 | |
| 05/09/2024 |
8.37
|
251,500 | 8.39 | 8.42 | 8.31 | 0 | 0 | 0 | |
| 04/09/2024 |
8.42
|
201,900 | 8.47 | 8.47 | 8.34 | 0 | 0 | 0 | |
| 03/09/2024 |
8.71
|
81,600 | 8.71 | 8.74 | 8.69 | 0 | 0 | 0 | |
| 02/09/2024 |
8.53
|
162,400 | 8.45 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 30/08/2024 |
8.47
|
452,500 | 8.37 | 8.47 | 8.31 | 0 | 0 | 0 | |
| 29/08/2024 |
8.34
|
339,600 | 8.42 | 8.45 | 8.10 | 0 | 0 | 0 | |
| 28/08/2024 |
8.37
|
513,700 | 8.29 | 8.53 | 8.23 | 0 | 0 | 0 | |
| 27/08/2024 |
8.23
|
351,500 | 8.10 | 8.23 | 8.07 | 0 | 0 | 0 | |
| 26/08/2024 |
8.13
|
250,600 | 8.13 | 8.18 | 7.99 | 0 | 0 | 0 | |
| 23/08/2024 |
8.15
|
276,200 | 8.26 | 8.29 | 8.15 | 0 | 0 | 0 | |
| 22/08/2024 |
8.29
|
452,100 | 8.21 | 8.31 | 8.07 | 0 | 0 | 0 | |
| 21/08/2024 |
8.21
|
386,700 | 7.99 | 8.21 | 7.97 | 0 | 0 | 0 | |
| 20/08/2024 |
8.02
|
293,500 | 8.05 | 8.10 | 7.94 | 0 | 0 | 0 | |
| 19/08/2024 |
8.07
|
680,800 | 7.78 | 8.18 | 7.67 | 0 | 0 | 0 | |
| 16/08/2024 |
7.75
|
526,900 | 7.33 | 7.75 | 7.33 | 0 | 0 | 0 | |
| 15/08/2024 |
7.35
|
167,800 | 7.38 | 7.41 | 7.33 | 0 | 0 | 0 | |
| 14/08/2024 |
7.38
|
180,200 | 7.38 | 7.46 | 7.33 | 0 | 0 | 0 | |
| 13/08/2024 |
7.35
|
174,700 | 7.35 | 7.38 | 7.30 | 0 | 0 | 0 | |
| 12/08/2024 |
7.41
|
151,800 | 7.35 | 7.41 | 7.25 | 0 | 0 | 0 | |
| 09/08/2024 |
7.41
|
351,300 | 7.49 | 7.54 | 7.33 | 0 | 0 | 0 | |
| 08/08/2024 |
7.54
|
477,100 | 7.51 | 7.62 | 7.49 | 0 | 0 | 0 | |
| 07/08/2024 |
7.49
|
570,600 | 7.19 | 7.49 | 7.14 | 0 | 0 | 0 | |
| 06/08/2024 |
7.19
|
227,600 | 7.14 | 7.22 | 7.11 | 0 | 0 | 0 | |
| 05/08/2024 |
7.19
|
327,200 | 7.27 | 7.30 | 7.14 | 0 | 0 | 0 | |
| 02/08/2024 |
7.30
|
337,300 | 7.25 | 7.33 | 7.22 | 0 | 0 | 0 | |
| 01/08/2024 |
7.33
|
357,600 | 7.33 | 7.35 | 7.19 | 0 | 0 | 0 | |
| 31/07/2024 |
7.30
|
363,800 | 7.33 | 7.38 | 7.27 | 0 | 0 | 0 | |
| 30/07/2024 |
7.35
|
512,000 | 7.27 | 7.46 | 7.22 | 0 | 0 | 0 | |
| 29/07/2024 |
7.25
|
696,000 | 6.93 | 7.25 | 6.79 | 0 | 0 | 0 | |
| 26/07/2024 |
6.87
|
166,500 | 6.85 | 6.93 | 6.82 | 0 | 0 | 0 | |
| 25/07/2024 |
6.85
|
213,900 | 6.95 | 7.03 | 6.85 | 0 | 0 | 0 | |
| 24/07/2024 |
6.98
|
153,300 | 6.98 | 6.98 | 6.93 | 0 | 0 | 0 | |
| 23/07/2024 |
6.95
|
152,600 | 6.93 | 6.98 | 6.87 | 0 | 0 | 0 | |
| 22/07/2024 |
6.93
|
124,600 | 6.93 | 6.95 | 6.82 | 0 | 0 | 0 | |
| 19/07/2024 |
6.95
|
115,700 | 7.06 | 7.06 | 6.90 | 0 | 0 | 0 | |
| 18/07/2024 |
7.03
|
152,800 | 7.01 | 7.09 | 6.93 | 0 | 0 | 0 | |
| 17/07/2024 |
7.03
|
229,200 | 7.11 | 7.17 | 7.03 | 0 | 0 | 0 | |
| 16/07/2024 |
7.17
|
224,400 | 7.17 | 7.19 | 7.11 | 0 | 0 | 0 | |
| 15/07/2024 |
7.19
|
225,000 | 7.30 | 7.33 | 7.14 | 0 | 0 | 0 | |
| 12/07/2024 |
7.30
|
307,400 | 7.27 | 7.35 | 7.25 | 0 | 0 | 0 | |
| 11/07/2024 |
7.25
|
423,400 | 7.09 | 7.25 | 6.98 | 0 | 0 | 0 | |
| 10/07/2024 |
7.11
|
250,100 | 7.11 | 7.14 | 7.09 | 0 | 0 | 0 | |
| 09/07/2024 |
7.09
|
283,600 | 6.98 | 7.11 | 6.95 | 0 | 0 | 0 | |
| 08/07/2024 |
6.98
|
184,500 | 6.98 | 7.01 | 6.95 | 0 | 0 | 0 | |
| 05/07/2024 |
7.03
|
194,300 | 7.06 | 7.09 | 6.95 | 0 | 0 | 0 | |
| 04/07/2024 |
7.09
|
239,400 | 7.09 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 03/07/2024 |
7.09
|
266,500 | 6.95 | 7.09 | 6.95 | 0 | 0 | 0 | |
| 02/07/2024 |
7.01
|
223,400 | 7.01 | 7.03 | 6.90 | 0 | 0 | 0 | |
| 01/07/2024 |
7.03
|
179,600 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 28/06/2024 |
7.06
|
273,400 | 7.06 | 7.11 | 6.98 | 0 | 0 | 0 | |
| 27/06/2024 |
7.06
|
320,600 | 6.98 | 7.06 | 6.93 | 0 | 0 | 0 | |
| 26/06/2024 |
6.98
|
205,500 | 7.01 | 7.03 | 6.87 | 0 | 0 | 0 | |
| 25/06/2024 |
6.98
|
238,300 | 6.87 | 6.98 | 6.85 | 0 | 0 | 0 | |
| 24/06/2024 |
6.98
|
207,800 | 7.03 | 7.06 | 6.93 | 0 | 0 | 0 | |
| 21/06/2024 |
7.03
|
273,300 | 6.95 | 7.03 | 6.95 | 0 | 0 | 0 | |
| 20/06/2024 |
7.01
|
314,400 | 6.98 | 7.03 | 6.79 | 0 | 0 | 0 | |
| 19/06/2024 |
7.01
|
154,100 | 7.01 | 7.03 | 6.93 | 0 | 0 | 0 | |
| 18/06/2024 |
7.03
|
134,500 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 17/06/2024 |
7.06
|
171,300 | 7.03 | 7.09 | 6.98 | 0 | 0 | 0 | |
| 14/06/2024 |
7.03
|
301,600 | 7.03 | 7.09 | 6.93 | 0 | 0 | 0 | |
| 13/06/2024 |
7.14
|
244,500 | 7.14 | 7.19 | 7.01 | 0 | 0 | 0 | |
| 12/06/2024 |
7.11
|
411,800 | 7.03 | 7.11 | 6.98 | 0 | 0 | 0 | |
| 11/06/2024 |
7.19
|
188,300 | 7.19 | 7.27 | 7.09 | 0 | 0 | 0 | |
| 10/06/2024 |
7.25
|
158,900 | 7.33 | 7.38 | 7.19 | 0 | 0 | 0 | |
| 07/06/2024 |
7.35
|
215,300 | 7.46 | 7.46 | 7.30 | 0 | 0 | 0 | |
| 06/06/2024 |
7.49
|
123,900 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 | |
| 05/06/2024 |
7.57
|
175,000 | 7.54 | 7.59 | 7.35 | 0 | 0 | 0 | |
| 04/06/2024 |
7.59
|
161,300 | 7.73 | 7.73 | 7.46 | 0 | 0 | 0 | |
| 03/06/2024 |
7.70
|
202,900 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 | |
| 31/05/2024 |
7.83
|
143,500 | 7.86 | 7.89 | 7.78 | 0 | 0 | 0 | |