| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.60 | -22.22% | 439,600 | 300 | 0 |
5
7.20
5.50
|
|
2 tháng
(2026-06-01) |
-1.90 | -25.33% | 531,700 | -17,309 | 0 |
5
7.80
5.50
|
|
3 tháng
(2026-05-04) |
-2 | -26.32% | 974,800 | -17,309 | 0 |
5
7.80
5.50
|
|
6 tháng
(2026-02-02) |
-0.50 | -8.20% | 5,958,100 | -76,709 | -0.4 |
5
7.80
5.50
|
|
12 tháng
(2025-08-04) |
-0.80 | -12.50% | 17,762,000 | -91,309 | -0.4 |
5
7.80
5.50
|
|
24 tháng
(2024-08-09) |
-0.70 | -11.11% | 53,736,364 | -588,435 | -5.9 |
5
15.90
5.50
|
|
36 tháng
(2023-08-15) |
-2.26 | -28.73% | 56,794,055 | -531,535 | -5.5 |
5
15.90
5.50
|
|
60 tháng
(2021-08-25) |
-5.75 | -50.65% | 77,944,059 | -206,876 | -1.3 |
5
15.90
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/03/2024 |
7.30
|
901 | 7 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 01/03/2024 |
7
|
30,424 | 7.20 | 7.30 | 6.80 | 108 | 0 | 0.0 | |
| 29/02/2024 |
7.20
|
10,700 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 | |
| 28/02/2024 |
7.50
|
21,555 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 27/02/2024 |
7.90
|
18,301 | 7.10 | 7.90 | 6.60 | 0 | 10,800 | -0.1 | |
| 26/02/2024 |
7.30
|
25,014 | 7.30 | 7.30 | 6.80 | 0 | 24,900 | -0.2 | |
| 23/02/2024 |
7.50
|
6,730 | 7.50 | 7.50 | 7 | 100 | 6,000 | -0.0 | |
| 22/02/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 21/02/2024 |
7.70
|
2 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 20/02/2024 |
7.70
|
1,370 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 | |
| 19/02/2024 |
7.30
|
538 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 16/02/2024 |
7.30
|
2,810 | 7.30 | 7.70 | 7.10 | 0 | 2,100 | -0.0 | |
| 15/02/2024 |
7.80
|
7,100 | 7.60 | 7.80 | 6.60 | 0 | 6,300 | -0.0 | |
| 07/02/2024 |
7.10
|
1,004 | 8 | 8 | 7.10 | 0 | 900 | -0.0 | |
| 06/02/2024 |
7.60
|
500 | 8 | 8 | 7.50 | 300 | 300 | 0 | |
| 05/02/2024 |
7.60
|
4,653 | 7.50 | 7.60 | 7.50 | 0 | 4,500 | -0.0 | |
| 02/02/2024 |
8
|
200 | 7.50 | 8 | 7.50 | 0 | 0 | 0 | |
| 01/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/01/2024 |
8.20
|
600 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 | |
| 30/01/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/01/2024 |
7.80
|
2,801 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 26/01/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
| 26/01/2024 |
8.60
|
11,800 | 8.30 | 8.60 | 7.90 | 0 | 0 | 0 | |
| 25/01/2024 |
7.86
|
2,205 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 24/01/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 23/01/2024 |
7.86
|
1,000 | 7.77 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 22/01/2024 |
7.68
|
8,400 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 19/01/2024 |
7.68
|
10,300 | 7.86 | 7.86 | 7.68 | 0 | 0 | 0 | |
| 18/01/2024 |
7.77
|
9,676 | 7.95 | 8.84 | 7.77 | 0 | 0 | 0 | |
| 17/01/2024 |
8.04
|
200 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 | |
| 16/01/2024 |
7.68
|
400 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/01/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 12/01/2024 |
8.13
|
3,200 | 8.39 | 8.39 | 7.59 | 0 | 0 | 0 | |
| 11/01/2024 |
8.13
|
2,010 | 8.13 | 8.13 | 8.13 | 2,000 | 0 | 0.0 | |
| 10/01/2024 |
8.13
|
127 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 | |
| 09/01/2024 |
8.21
|
6,804 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 08/01/2024 |
8.21
|
5,597 | 8.04 | 8.21 | 8.04 | 0 | 0 | 0 | |
| 05/01/2024 |
8.04
|
200 | 7.68 | 8.04 | 7.68 | 0 | 0 | 0 | |
| 04/01/2024 |
8.21
|
149 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 03/01/2024 |
8.04
|
501 | 7.77 | 8.04 | 7.68 | 0 | 0 | 0 | |
| 02/01/2024 |
8.30
|
500 | 8.39 | 8.39 | 7.50 | 0 | 0 | 0 | |
| 29/12/2023 |
8.04
|
4,000 | 7.59 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/12/2023 |
7.59
|
7,000 | 8.13 | 8.13 | 7.59 | 0 | 0 | 0 | |
| 27/12/2023 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 26/12/2023 |
8.13
|
8,800 | 8.04 | 8.13 | 7.41 | 0 | 0 | 0 | |
| 25/12/2023 |
8.04
|
21,400 | 8.93 | 9.73 | 8.04 | 0 | 0 | 0 | |
| 22/12/2023 |
8.93
|
10,800 | 8.13 | 8.93 | 8.04 | 0 | 336 | -0.0 | |
| 21/12/2023 |
8.13
|
1,400 | 7.86 | 8.13 | 8.04 | 0 | 0 | 0 | |
| 20/12/2023 |
7.86
|
13,500 | 7.59 | 8.13 | 7.59 | 0 | 0 | 0 | |
| 19/12/2023 |
7.59
|
3,400 | 7.59 | 8.30 | 7.59 | 0 | 0 | 0 | |
| 18/12/2023 |
7.59
|
6,000 | 7.68 | 7.68 | 7.59 | 6,000 | 0 | 0.1 | |
| 15/12/2023 |
7.68
|
52,400 | 7.05 | 7.68 | 6.88 | 0 | 0 | 0 | |
| 14/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/12/2023 |
7.05
|
100 | 6.88 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/12/2023 |
6.88
|
9,200 | 6.79 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 08/12/2023 |
6.79
|
7,700 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 07/12/2023 |
6.88
|
3,200 | 6.96 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 06/12/2023 |
6.96
|
400 | 6.61 | 6.96 | 6.70 | 0 | 0 | 0 | |
| 05/12/2023 |
6.61
|
5,100 | 7.05 | 7.05 | 6.61 | 0 | 0 | 0 | |
| 04/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 01/12/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/11/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 29/11/2023 |
7.05
|
200 | 6.61 | 7.05 | 6.96 | 0 | 0 | 0 | |
| 28/11/2023 |
6.61
|
4,400 | 7.05 | 7.05 | 6.61 | 2,000 | 0 | 0.0 | |
| 27/11/2023 |
7.05
|
100 | 6.79 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/11/2023 |
6.79
|
2,500 | 7.05 | 7.05 | 6.79 | 1,000 | 0 | 0.0 | |
| 23/11/2023 |
7.05
|
100 | 6.79 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 22/11/2023 |
6.79
|
1,900 | 7.14 | 7.14 | 6.79 | 200 | 0 | 0.0 | |
| 21/11/2023 |
7.14
|
2,000 | 6.70 | 7.14 | 7.14 | 2,000 | 0 | 0.0 | |
| 20/11/2023 |
6.70
|
5,300 | 6.96 | 6.96 | 6.70 | 0 | 0 | 0 | |
| 17/11/2023 |
6.96
|
400 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 16/11/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 15/11/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 14/11/2023 |
7.14
|
100 | 6.96 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 13/11/2023 |
6.96
|
8,700 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
| 10/11/2023 |
6.96
|
11,400 | 6.88 | 6.96 | 6.88 | 0 | 0 | 0 | |
| 09/11/2023 |
6.88
|
33,000 | 6.88 | 6.96 | 6.79 | 0 | 0 | 0 | |
| 08/11/2023 |
6.88
|
42,600 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 | |
| 07/11/2023 |
6.88
|
22,900 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 | |
| 06/11/2023 |
6.96
|
29,800 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 | |
| 03/11/2023 |
7.14
|
5,100 | 6.79 | 7.14 | 6.79 | 0 | 0 | 0 | |
| 02/11/2023 |
6.79
|
500 | 7.05 | 7.05 | 6.79 | 0 | 0 | 0 | |
| 01/11/2023 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 31/10/2023 |
7.05
|
300 | 6.70 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/10/2023 |
6.70
|
2,400 | 7.14 | 7.14 | 6.61 | 0 | 0 | 0 | |
| 27/10/2023 |
7.14
|
2,400 | 7.14 | 7.14 | 6.61 | 0 | 0 | 0 | |
| 26/10/2023 |
7.14
|
9,700 | 7.14 | 7.14 | 6.52 | 0 | 0 | 0 | |
| 25/10/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 24/10/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/10/2023 |
7.14
|
5,700 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 | |
| 20/10/2023 |
6.96
|
13,200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 19/10/2023 |
6.96
|
3,200 | 6.88 | 7.05 | 6.96 | 0 | 0 | 0 | |
| 18/10/2023 |
6.88
|
5,200 | 7.14 | 7.14 | 6.88 | 4,000 | 0 | 0.0 | |
| 17/10/2023 |
7.14
|
6,700 | 7.14 | 7.14 | 6.96 | 2,000 | 0 | 0.0 | |
| 16/10/2023 |
7.14
|
3,300 | 6.96 | 7.23 | 7.05 | 0 | 0 | 0 | |
| 13/10/2023 |
6.96
|
5,200 | 7.14 | 7.14 | 6.96 | 1,400 | 0 | 0.0 | |
| 12/10/2023 |
7.14
|
300 | 7.14 | 7.14 | 7.05 | 0 | 0 | 0 | |
| 11/10/2023 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 10/10/2023 |
7.14
|
200 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 09/10/2023 |
7.14
|
2,800 | 7.14 | 7.14 | 6.88 | 0 | 0 | 0 | |