| 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) |
0.90 | 22.50% | 905,500 | 0 | 0 |
3.80
4.90
4.80
|
|
2 tháng
(2025-03-20) |
0.90 | 22.50% | 1,813,300 | 0 | 0 |
3.60
4.90
4.80
|
|
3 tháng
(2025-02-18) |
0.50 | 11.36% | 2,894,700 | 0 | 0 |
3.60
4.90
4.80
|
|
6 tháng
(2024-11-20) |
1 | 25.64% | 5,143,547 | 0 | 0 |
3.60
5.10
4.80
|
|
12 tháng
(2024-05-24) |
-0.19 | -3.81% | 9,572,516 | -4,700 | -0.0 |
3.60
5.10
4.80
|
|
24 tháng
(2023-05-30) |
1.03 | 26.68% | 41,290,278 | -4,700 | -0.0 |
2.83
6.13
4.80
|
|
36 tháng
(2022-06-06) |
-2.84 | -36.66% | 52,743,562 | -4,700 | -0.0 |
2.17
7.74
4.80
|
|
60 tháng
(2020-06-15) |
2.65 | 117.75% | 113,370,271 | 400 | -0.1 |
1.82
13.87
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 |
4.70
|
9,323 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 13/12/2024 |
4.50
|
18,216 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 12/12/2024 |
4.80
|
106,514 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 | |
| 11/12/2024 |
5.10
|
135,573 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 10/12/2024 |
5
|
110,308 | 5 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 09/12/2024 |
5
|
205,272 | 4.30 | 5 | 4.30 | 0 | 0 | 0 | |
| 06/12/2024 |
4.40
|
88,012 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 05/12/2024 |
4.30
|
89,186 | 4 | 4.60 | 4 | 0 | 0 | 0 | |
| 04/12/2024 |
4
|
47,006 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 03/12/2024 |
3.90
|
52,067 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 02/12/2024 |
4
|
55,311 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 29/11/2024 |
4.10
|
49,604 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 28/11/2024 |
4
|
64,121 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 27/11/2024 |
4
|
46,601 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 26/11/2024 |
4
|
22,600 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 25/11/2024 |
4
|
11,004 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 22/11/2024 |
4
|
7,602 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 21/11/2024 |
4.10
|
54,707 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 20/11/2024 |
3.90
|
7,903 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 | |
| 19/11/2024 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 18/11/2024 |
4
|
32,963 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
| 15/11/2024 |
4.10
|
11,612 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 14/11/2024 |
4
|
39,316 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
| 13/11/2024 |
4
|
4,811 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 12/11/2024 |
4
|
5,120 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 11/11/2024 |
4
|
6,288 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 08/11/2024 |
4
|
611 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 07/11/2024 |
3.90
|
25,327 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 06/11/2024 |
4
|
14,578 | 4.30 | 4.30 | 4 | 0 | 0 | 0 | |
| 05/11/2024 |
4
|
1,829 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
| 04/11/2024 |
4
|
32,372 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 01/11/2024 |
4.10
|
1,347 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 31/10/2024 |
4.10
|
746 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 30/10/2024 |
4.10
|
12,576 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 29/10/2024 |
4
|
15,418 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
| 28/10/2024 |
4
|
61,151 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 25/10/2024 |
4.10
|
8,840 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 24/10/2024 |
4
|
19,447 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 23/10/2024 |
4
|
8,104 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 22/10/2024 |
4
|
16,525 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 21/10/2024 |
3.90
|
114,053 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 | |
| 18/10/2024 |
4.30
|
17,029 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 17/10/2024 |
4.30
|
17,470 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 16/10/2024 |
4.40
|
8,586 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
| 15/10/2024 |
4.20
|
24,456 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 14/10/2024 |
4.30
|
26,331 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 11/10/2024 |
4.50
|
41,027 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 10/10/2024 |
4.40
|
50,714 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 09/10/2024 |
4.50
|
34,375 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 08/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 08/10/2024 |
4.70
|
51,237 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 07/10/2024 |
4.53
|
20,970 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 04/10/2024 |
4.53
|
10,969 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 03/10/2024 |
4.62
|
10,167 | 4.34 | 4.62 | 4.34 | 0 | 0 | 0 | |
| 02/10/2024 |
4.43
|
10,740 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 01/10/2024 |
4.34
|
12,329 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
| 30/09/2024 |
4.43
|
30,631 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
| 27/09/2024 |
4.53
|
9,296 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |
| 26/09/2024 |
4.43
|
28,608 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 25/09/2024 |
4.53
|
10,862 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |
| 24/09/2024 |
4.34
|
12,228 | 4.34 | 4.43 | 4.34 | 0 | 0 | 0 | |
| 23/09/2024 |
4.34
|
7,181 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
| 20/09/2024 |
4.43
|
20,504 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
| 19/09/2024 |
4.43
|
6,570 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
| 18/09/2024 |
4.53
|
6,244 | 4.62 | 4.72 | 3.87 | 0 | 0 | 0 | |
| 17/09/2024 |
4.62
|
18,681 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 16/09/2024 |
4.53
|
10,240 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 13/09/2024 |
4.72
|
59,207 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 12/09/2024 |
4.72
|
22,598 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 11/09/2024 |
4.72
|
18,568 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 10/09/2024 |
4.72
|
37,646 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 | |
| 09/09/2024 |
4.72
|
80,918 | 4.53 | 4.81 | 4.53 | 0 | 0 | 0 | |
| 06/09/2024 |
4.62
|
17,628 | 4.53 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 05/09/2024 |
4.53
|
40,836 | 4.62 | 4.72 | 4.43 | 0 | 0 | 0 | |
| 04/09/2024 |
4.62
|
13,379 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 30/08/2024 |
4.72
|
44,815 | 4.62 | 4.81 | 4.53 | 0 | 0 | 0 | |
| 29/08/2024 |
4.62
|
36,968 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 28/08/2024 |
4.81
|
26,476 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 27/08/2024 |
4.72
|
17,331 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 26/08/2024 |
4.72
|
66,345 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 23/08/2024 |
4.72
|
71,842 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 22/08/2024 |
4.72
|
93,444 | 4.72 | 4.81 | 4.43 | 0 | 0 | 0 | |
| 21/08/2024 |
4.72
|
34,205 | 4.34 | 4.72 | 4.34 | 0 | 0 | 0 | |
| 20/08/2024 |
4.34
|
21,495 | 4.43 | 4.53 | 4.34 | 0 | 0 | 0 | |
| 19/08/2024 |
4.34
|
30,670 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 | |
| 16/08/2024 |
4.34
|
43,851 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 | |
| 15/08/2024 |
4.34
|
32,516 | 4.06 | 4.34 | 4.06 | 0 | 0 | 0 | |
| 14/08/2024 |
4.06
|
38,711 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 | |
| 13/08/2024 |
4.15
|
15,178 | 3.96 | 4.25 | 3.96 | 0 | 0 | 0 | |
| 12/08/2024 |
3.87
|
42,127 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 | |
| 09/08/2024 |
3.96
|
21,654 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 | |
| 08/08/2024 |
4.06
|
36,203 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 | |
| 07/08/2024 |
4.06
|
22,945 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 | |
| 06/08/2024 |
4.25
|
26,956 | 4.25 | 4.43 | 4.25 | 0 | 0 | 0 | |
| 05/08/2024 |
4.15
|
85,267 | 4.43 | 4.53 | 4.15 | 0 | 0 | 0 | |
| 02/08/2024 |
4.43
|
119,705 | 3.87 | 4.43 | 3.77 | 0 | 0 | 0 | |
| 01/08/2024 |
3.96
|
33,401 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 | |
| 31/07/2024 |
3.96
|
61,000 | 4.15 | 4.15 | 3.68 | 0 | 0 | 0 | |
| 30/07/2024 |
4.15
|
43,490 | 4.25 | 4.25 | 3.87 | 0 | 0 | 0 | |
| 29/07/2024 |
4.06
|
68,777 | 4.43 | 4.91 | 3.77 | 0 | 0 | 0 | |
| 26/07/2024 |
4.43
|
12,903 | 4.34 | 4.43 | 4.25 | 0 | 0 | 0 | |