| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.30 | -1.62% | 400 | 0 | 0 |
18.20
20
20
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.09% | 25,000 | 600 | 0.0 |
18.20
20
20
|
|
3 tháng
(2026-07-10) |
0.20 | 1.11% | 28,500 | 1,300 | 0.0 |
17.90
20
20
|
|
6 tháng
(2026-04-13) |
-0.60 | -3.19% | 43,600 | 2,300 | 0.0 |
17.90
20
20
|
|
12 tháng
(2025-10-13) |
-0.99 | -5.14% | 126,400 | -1,300 | 0.0 |
16.40
20.11
20
|
|
24 tháng
(2024-10-18) |
3.68 | 25.36% | 746,533 | 172,700 | 3.1 |
13.49
21.22
20
|
|
36 tháng
(2023-10-24) |
7.59 | 71.50% | 1,293,215 | 276,300 | 5.0 |
10.16
21.22
20
|
|
60 tháng
(2021-11-03) |
7.99 | 78.25% | 6,991,866 | 615,200 | 10.1 |
8.44
21.22
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 09/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 08/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 07/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 06/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 05/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 01/08/2019 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 31/07/2019 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 30/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 25/07/2019 |
8.25
|
300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/07/2019 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 23/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/07/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 17/07/2019 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/07/2019 |
7.62
|
300 | 7.11 | 7.62 | 7.11 | 0 | 0 | 0 | |
| 15/07/2019 |
7.05
|
500 | 6.54 | 7.05 | 6.54 | 0 | 0 | 0 | |
| 12/07/2019 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 11/07/2019 |
5.97
|
126 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 10/07/2019 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 09/07/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/07/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/07/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/07/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/07/2019 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/07/2019 |
5.00
|
26 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 01/07/2019 |
5.00
|
800 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/06/2019 |
5.46
|
8,800 | 5.12 | 5.46 | 5.12 | 0 | 8,500 | -0.1 | |
| 27/06/2019 |
5.46
|
500 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 26/06/2019 |
5.80
|
626 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 25/06/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 24/06/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 21/06/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 20/06/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 19/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 19/06/2019 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 | |
| 18/06/2019 |
6.41
|
126 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 17/06/2019 |
7.08
|
1,200 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/06/2019 |
7.60
|
1,000 | 7.50 | 7.65 | 7.50 | 0 | 300 | 0.0 | |
| 13/06/2019 |
6.98
|
26 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 12/06/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 11/06/2019 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 10/06/2019 |
6.98
|
500 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 | |
| 07/06/2019 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/06/2019 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/06/2019 |
7.08
|
800 | 7.03 | 7.08 | 7.03 | 800 | 700 | 0.0 | |
| 04/06/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 03/06/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 31/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 30/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 29/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 28/05/2019 |
7.14
|
26 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 27/05/2019 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 24/05/2019 |
7.14
|
300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/05/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 22/05/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 21/05/2019 |
7.65
|
200 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 | |
| 20/05/2019 |
7.03
|
100 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 | |
| 17/05/2019 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
| 16/05/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 15/05/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 14/05/2019 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 13/05/2019 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 | |
| 10/05/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 09/05/2019 |
5.69
|
1,200 | 6.72 | 6.72 | 5.69 | 1,000 | 0 | 0.0 | |
| 08/05/2019 |
6.20
|
202 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 07/05/2019 |
5.69
|
800 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 06/05/2019 |
5.17
|
2,501 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 03/05/2019 |
5.12
|
6,100 | 5.12 | 5.12 | 5.12 | 5,700 | 0 | 0.1 | |
| 02/05/2019 |
5.69
|
227 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 26/04/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 25/04/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 24/04/2019 |
5.17
|
1,100 | 5.12 | 5.17 | 5.12 | 0 | 0 | 0 | |
| 23/04/2019 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 22/04/2019 |
4.81
|
200 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 19/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 18/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 17/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 16/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 12/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 11/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 10/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 09/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 08/04/2019 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 05/04/2019 |
4.76
|
9,000 | 4.86 | 4.86 | 4.76 | 5,000 | 0 | 0.0 | |
| 04/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 03/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 02/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 01/04/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 29/03/2019 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 28/03/2019 |
5.22
|
2,018 | 5.17 | 5.22 | 5.17 | 0 | 0 | 0 | |
| 27/03/2019 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 26/03/2019 |
5.17
|
2,000 | 5.12 | 5.17 | 5.12 | 0 | 0 | 0 | |
| 25/03/2019 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 22/03/2019 |
5.22
|
2,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 21/03/2019 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |