| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
-0.10 | -2% | 901,600 | 0 | 0 |
4.80
5.10
4.80
|
|
2 tháng
(2025-03-20) |
-1 | -16.95% | 2,608,600 | 0 | 0.0 |
4
5.90
4.80
|
|
3 tháng
(2025-02-18) |
-1.10 | -18.33% | 4,112,800 | -700 | -0.0 |
4
6.10
4.80
|
|
6 tháng
(2024-11-20) |
-1.09 | -18.15% | 11,246,794 | -3,409 | -0.0 |
4
7.40
4.80
|
|
12 tháng
(2024-05-24) |
-3.18 | -39.34% | 20,770,224 | 8,591 | 0.1 |
4
9.31
4.80
|
|
24 tháng
(2023-05-30) |
-0.14 | -2.71% | 80,096,877 | 7,691 | 0.1 |
4
10.93
4.80
|
|
36 tháng
(2022-06-06) |
-11.54 | -70.19% | 104,412,091 | 4,891 | 0.0 |
3.90
17.30
4.80
|
|
60 tháng
(2022-01-25) |
-16.01 | -76.56% | 105,501,287 | 4,891 | 0.0 |
3.90
23.76
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/12/2024 |
6.20
|
119,240 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
| 13/12/2024 |
6.20
|
40,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 12/12/2024 |
6.30
|
186,168 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 11/12/2024 |
6.50
|
159,190 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 10/12/2024 |
6.40
|
197,157 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 09/12/2024 |
6.40
|
208,164 | 6.30 | 6.40 | 6.10 | 1,000 | 3,500 | -0.0 | |
| 06/12/2024 |
6.20
|
204,142 | 6.30 | 6.40 | 6 | 0 | 0 | 0 | |
| 05/12/2024 |
6.20
|
213,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 04/12/2024 |
6.30
|
14,624 | 6.40 | 6.40 | 6.20 | 0 | 500 | -0.0 | |
| 03/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 2867/150 (Volume + 5.23%, Ratio=0.05) | |||||||||
| 03/12/2024 |
6.40
|
27,515 | 6.20 | 6.50 | 6 | 0 | 0 | 0 | |
| 02/12/2024 |
6.18
|
98,705 | 6.18 | 6.27 | 5.99 | 500 | 0 | 0.0 | |
| 29/11/2024 |
6.18
|
53,601 | 6.18 | 6.27 | 5.99 | 0 | 0 | 0 | |
| 28/11/2024 |
6.18
|
53,001 | 6.18 | 6.27 | 6.08 | 0 | 0 | 0 | |
| 27/11/2024 |
6.18
|
48,601 | 6.37 | 6.37 | 5.89 | 0 | 0 | 0 | |
| 26/11/2024 |
6.37
|
22,134 | 6.37 | 6.46 | 6.27 | 0 | 0 | 0 | |
| 25/11/2024 |
6.27
|
44,105 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 | |
| 22/11/2024 |
6.18
|
83,184 | 6.08 | 6.65 | 5.99 | 0 | 0 | 0 | |
| 21/11/2024 |
5.99
|
18,500 | 5.80 | 6.08 | 5.80 | 0 | 0 | 0 | |
| 20/11/2024 |
5.99
|
44,100 | 6.18 | 6.18 | 5.89 | 0 | 0 | 0 | |
| 19/11/2024 |
5.99
|
50,271 | 6.18 | 6.27 | 5.80 | 300 | 10,000 | -0.1 | |
| 18/11/2024 |
6.37
|
21,960 | 6.56 | 6.56 | 6.18 | 0 | 4,200 | -0.0 | |
| 15/11/2024 |
6.56
|
62,300 | 6.65 | 6.84 | 6.18 | 200 | 8,800 | -0.1 | |
| 14/11/2024 |
6.75
|
142,506 | 6.94 | 7.13 | 6.56 | 500 | 0 | 0.0 | |
| 13/11/2024 |
6.94
|
264,238 | 6.65 | 7.22 | 6.56 | 33,500 | 0 | 0.2 | |
| 12/11/2024 |
6.65
|
37,330 | 6.65 | 6.75 | 6.46 | 0 | 0 | 0 | |
| 11/11/2024 |
6.75
|
71,952 | 6.94 | 7.03 | 6.56 | 0 | 0 | 0 | |
| 08/11/2024 |
6.94
|
45,724 | 7.03 | 7.03 | 6.56 | 500 | 0 | 0.0 | |
| 07/11/2024 |
7.13
|
35,204 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 | |
| 06/11/2024 |
7.13
|
14,501 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 | |
| 05/11/2024 |
7.13
|
4,400 | 7.32 | 7.32 | 6.94 | 0 | 0 | 0 | |
| 04/11/2024 |
7.32
|
1,929 | 6.94 | 7.32 | 6.94 | 0 | 0 | 0 | |
| 01/11/2024 |
7.41
|
27,041 | 7.32 | 7.41 | 6.56 | 0 | 0 | 0 | |
| 31/10/2024 |
7.41
|
2,721 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 30/10/2024 |
7.51
|
7,251 | 7.32 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 29/10/2024 |
7.60
|
5,433 | 7.79 | 7.79 | 7.32 | 0 | 0 | 0 | |
| 28/10/2024 |
7.79
|
32,220 | 7.60 | 7.89 | 7.32 | 0 | 0 | 0 | |
| 25/10/2024 |
7.60
|
19,160 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 24/10/2024 |
7.60
|
4,100 | 7.51 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 23/10/2024 |
7.32
|
5,533 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 22/10/2024 |
7.60
|
15,934 | 7.41 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 21/10/2024 |
7.41
|
7,725 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 18/10/2024 |
7.60
|
166,397 | 7.32 | 7.60 | 7.32 | 0 | 0 | 0 | |
| 17/10/2024 |
7.60
|
24,103 | 7.60 | 7.79 | 7.22 | 0 | 0 | 0 | |
| 16/10/2024 |
7.70
|
4,400 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 15/10/2024 |
7.22
|
27,804 | 7.70 | 7.79 | 7.22 | 0 | 0 | 0 | |
| 14/10/2024 |
7.89
|
14,611 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 | |
| 11/10/2024 |
8.08
|
48,048 | 7.79 | 8.08 | 7.70 | 0 | 0 | 0 | |
| 10/10/2024 |
7.70
|
37,385 | 7.79 | 8.08 | 7.70 | 0 | 0 | 0 | |
| 09/10/2024 |
7.79
|
64,039 | 7.70 | 7.98 | 7.60 | 0 | 0 | 0 | |
| 08/10/2024 |
7.70
|
159,402 | 7.51 | 7.98 | 7.51 | 0 | 0 | 0 | |
| 07/10/2024 |
7.51
|
81,779 | 7.22 | 7.98 | 7.13 | 0 | 0 | 0 | |
| 04/10/2024 |
7.22
|
84,201 | 6.75 | 7.22 | 6.75 | 0 | 0 | 0 | |
| 03/10/2024 |
6.84
|
30,363 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 02/10/2024 |
6.75
|
12,282 | 6.75 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 01/10/2024 |
6.75
|
36,900 | 6.75 | 6.75 | 6.56 | 0 | 0 | 0 | |
| 30/09/2024 |
6.84
|
7,922 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 27/09/2024 |
6.84
|
8,700 | 6.75 | 6.84 | 6.75 | 0 | 0 | 0 | |
| 26/09/2024 |
6.84
|
24,693 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 25/09/2024 |
6.84
|
9,428 | 6.84 | 6.94 | 6.65 | 0 | 0 | 0 | |
| 24/09/2024 |
6.84
|
15,836 | 6.75 | 6.84 | 6.56 | 0 | 0 | 0 | |
| 23/09/2024 |
6.94
|
13,669 | 6.75 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 20/09/2024 |
6.84
|
12,906 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 19/09/2024 |
6.94
|
12,404 | 6.94 | 7.03 | 6.75 | 0 | 0 | 0 | |
| 18/09/2024 |
6.94
|
9,700 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 17/09/2024 |
6.94
|
7,044 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 16/09/2024 |
6.94
|
11,421 | 7.03 | 7.03 | 6.75 | 0 | 0 | 0 | |
| 13/09/2024 |
7.03
|
28,100 | 6.94 | 7.13 | 6.65 | 0 | 0 | 0 | |
| 12/09/2024 |
6.84
|
3,802 | 6.84 | 6.84 | 6.65 | 0 | 0 | 0 | |
| 11/09/2024 |
6.84
|
1,972 | 6.94 | 6.94 | 6.65 | 0 | 0 | 0 | |
| 10/09/2024 |
6.94
|
8,902 | 6.84 | 6.94 | 6.75 | 0 | 0 | 0 | |
| 09/09/2024 |
6.84
|
18,900 | 6.94 | 7.03 | 6.75 | 0 | 0 | 0 | |
| 06/09/2024 |
6.84
|
5,400 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 05/09/2024 |
6.84
|
8,267 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 04/09/2024 |
6.84
|
14,802 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 30/08/2024 |
6.94
|
6,206 | 6.84 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 29/08/2024 |
6.94
|
10,901 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 | |
| 28/08/2024 |
6.84
|
11,403 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 27/08/2024 |
7.03
|
29,901 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 | |
| 26/08/2024 |
7.03
|
41,892 | 7.03 | 7.03 | 6.84 | 0 | 0 | 0 | |
| 23/08/2024 |
7.13
|
99,205 | 7.22 | 7.22 | 6.94 | 0 | 0 | 0 | |
| 22/08/2024 |
7.22
|
46,201 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 | |
| 21/08/2024 |
7.32
|
11,001 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 20/08/2024 |
7.32
|
36,002 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 | |
| 19/08/2024 |
7.41
|
27,401 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 16/08/2024 |
7.41
|
141,701 | 7.32 | 7.60 | 7.22 | 0 | 0 | 0 | |
| 15/08/2024 |
7.41
|
15,605 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 | |
| 14/08/2024 |
7.51
|
4,010 | 7.41 | 7.51 | 7.41 | 0 | 0 | 0 | |
| 13/08/2024 |
7.41
|
12,802 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
| 12/08/2024 |
7.60
|
2,803 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 | |
| 09/08/2024 |
7.51
|
5,103 | 7.51 | 7.60 | 7.41 | 0 | 0 | 0 | |
| 08/08/2024 |
7.51
|
24,530 | 7.41 | 7.70 | 7.22 | 0 | 0 | 0 | |
| 07/08/2024 |
7.41
|
16,703 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 | |
| 06/08/2024 |
7.32
|
31,800 | 7.41 | 7.51 | 7.13 | 0 | 0 | 0 | |
| 05/08/2024 |
7.13
|
24,359 | 7.51 | 7.51 | 7.13 | 0 | 0 | 0 | |
| 02/08/2024 |
7.60
|
31,500 | 7.32 | 7.60 | 7.22 | 0 | 0 | 0 | |
| 01/08/2024 |
7.51
|
65,200 | 7.70 | 7.70 | 7.22 | 0 | 0 | 0 | |
| 31/07/2024 |
7.60
|
27,900 | 7.70 | 7.79 | 7.51 | 0 | 0 | 0 | |
| 30/07/2024 |
7.60
|
50,802 | 7.79 | 7.79 | 7.60 | 0 | 0 | 0 | |
| 29/07/2024 |
7.79
|
26,502 | 7.60 | 8.08 | 7.60 | 0 | 0 | 0 | |
| 26/07/2024 |
7.51
|
31,900 | 7.60 | 7.70 | 7.41 | 0 | 0 | 0 | |