| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-1.90 | -22.89% | 1,256,100 | -27,046 | -0.2 |
6
8.30
6.40
|
|
2 tháng
(2025-03-03) |
-2.60 | -28.89% | 1,865,500 | -30,446 | -0.2 |
6
9
6.40
|
|
3 tháng
(2025-02-03) |
-1.20 | -15.79% | 2,941,928 | -49,957 | -0.4 |
6
9.20
6.40
|
|
6 tháng
(2024-11-01) |
-1.80 | -21.95% | 3,867,288 | -65,166 | -0.5 |
6
9.20
6.40
|
|
12 tháng
(2024-05-06) |
-4.35 | -40.47% | 8,299,927 | -74,966 | -0.6 |
6
11.58
6.40
|
|
24 tháng
(2023-05-11) |
-3.02 | -32.04% | 40,298,331 | -112,968 | -1.1 |
6
15.83
6.40
|
|
36 tháng
(2022-05-16) |
-5.27 | -45.14% | 56,740,633 | -182,916 | -1.9 |
5.42
15.83
6.40
|
|
60 tháng
(2020-05-26) |
0.81 | 14.48% | 152,674,465 | 167,331 | 12.4 |
5.42
48.59
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
7.70
|
7,602 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 28/11/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.60 | 0 | 500 | -0.0 | |
| 27/11/2024 |
7.70
|
5,501 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 26/11/2024 |
7.60
|
3,808 | 7.50 | 7.80 | 7.50 | 0 | 600 | 0 | |
| 25/11/2024 |
7.60
|
15,852 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 22/11/2024 |
7.70
|
11,941 | 7.60 | 7.70 | 7.50 | 0 | 4,600 | -0.0 | |
| 21/11/2024 |
7.60
|
6,501 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 | |
| 20/11/2024 |
7.70
|
21,200 | 7.70 | 7.80 | 7.10 | 0 | 1,100 | -0.0 | |
| 19/11/2024 |
7.80
|
8,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 18/11/2024 |
7.80
|
8,802 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/11/2024 |
7.60
|
66,060 | 8 | 8 | 7.50 | 0 | 2,800 | -0.0 | |
| 14/11/2024 |
8
|
8,800 | 8 | 8 | 7.90 | 0 | 0 | 0 | |
| 13/11/2024 |
8.10
|
3,800 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 12/11/2024 |
8.10
|
9,698 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/11/2024 |
8.10
|
4,001 | 8 | 8.10 | 8 | 0 | 200 | -0.0 | |
| 08/11/2024 |
8
|
3,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 07/11/2024 |
8.10
|
6,602 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 | |
| 06/11/2024 |
8.20
|
20,710 | 8 | 8.20 | 7.90 | 0 | 0 | 0 | |
| 05/11/2024 |
8.20
|
5,002 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 04/11/2024 |
8.20
|
3,031 | 8.20 | 8.20 | 8 | 0 | 0 | 0 | |
| 01/11/2024 |
8.20
|
4,408 | 8 | 8.20 | 8 | 0 | 0 | 0 | |
| 31/10/2024 |
8.10
|
5,522 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 30/10/2024 |
8.30
|
14,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 29/10/2024 |
8.40
|
33,943 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 28/10/2024 |
8.40
|
21,403 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 | |
| 25/10/2024 |
8.50
|
28,609 | 8.70 | 9 | 8.50 | 0 | 0 | 0 | |
| 24/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 24/10/2024 |
8.50
|
41,912 | 8 | 8.50 | 8 | 0 | 0 | 0 | |
| 23/10/2024 |
7.92
|
144,504 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 22/10/2024 |
8.33
|
20,948 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 21/10/2024 |
8.42
|
34,717 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 18/10/2024 |
8.33
|
21,596 | 8.25 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 17/10/2024 |
8.25
|
9,743 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 16/10/2024 |
8.42
|
7,000 | 8.33 | 8.42 | 8.25 | 0 | 1,800 | -0.0 | |
| 15/10/2024 |
8.42
|
51,100 | 8.50 | 8.75 | 8.33 | 0 | 0 | 0 | |
| 14/10/2024 |
8.42
|
15,663 | 8.33 | 8.50 | 8.17 | 0 | 0 | 0 | |
| 11/10/2024 |
8.33
|
30,205 | 8.25 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 10/10/2024 |
8.17
|
3,201 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/10/2024 |
8.33
|
37,302 | 7.92 | 8.42 | 7.92 | 0 | 0 | 0 | |
| 08/10/2024 |
7.92
|
23,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
17,002 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 04/10/2024 |
8
|
24,200 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 03/10/2024 |
8.17
|
10,603 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
| 02/10/2024 |
8.17
|
3,400 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 01/10/2024 |
8.17
|
10,100 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 30/09/2024 |
8.25
|
5,212 | 8.25 | 8.33 | 8 | 0 | 0 | 0 | |
| 27/09/2024 |
8.25
|
68,220 | 8.25 | 8.25 | 8.08 | 0 | 0 | 0 | |
| 26/09/2024 |
8.25
|
15,400 | 8.25 | 8.33 | 8.08 | 0 | 0 | 0 | |
| 25/09/2024 |
8.33
|
12,002 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 24/09/2024 |
8.33
|
23,500 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 23/09/2024 |
8.42
|
4,502 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 20/09/2024 |
8.33
|
14,602 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 19/09/2024 |
8.25
|
24,500 | 8.08 | 8.25 | 8 | 0 | 0 | 0 | |
| 18/09/2024 |
8.08
|
19,630 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 17/09/2024 |
7.92
|
25,502 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 16/09/2024 |
7.92
|
19,306 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 13/09/2024 |
8
|
12,404 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 12/09/2024 |
8.17
|
33,600 | 8 | 8.17 | 8 | 0 | 0 | 0 | |
| 11/09/2024 |
8
|
21,700 | 8 | 8 | 7.83 | 0 | 0 | 0 | |
| 10/09/2024 |
8.08
|
14,900 | 8.08 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 09/09/2024 |
8.08
|
8,210 | 8.17 | 8.17 | 8 | 0 | 0 | 0 | |
| 06/09/2024 |
8.17
|
30,701 | 8.17 | 8.25 | 8 | 0 | 0 | 0 | |
| 05/09/2024 |
8.17
|
16,032 | 8.17 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 04/09/2024 |
8.25
|
6,300 | 8.08 | 8.25 | 8.08 | 0 | 2,000 | -0.0 | |
| 30/08/2024 |
8.25
|
8,700 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 29/08/2024 |
8.33
|
8,920 | 8.33 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 28/08/2024 |
8.33
|
6,700 | 8.33 | 8.42 | 8.17 | 0 | 0 | 0 | |
| 27/08/2024 |
8.33
|
28,301 | 8.25 | 8.33 | 8.17 | 0 | 0 | 0 | |
| 26/08/2024 |
8.17
|
20,303 | 8.08 | 8.42 | 8.08 | 0 | 0 | 0 | |
| 23/08/2024 |
8.17
|
25,214 | 8.67 | 8.67 | 8.17 | 0 | 0 | 0 | |
| 22/08/2024 |
8.50
|
8,710 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 21/08/2024 |
8.67
|
90,910 | 8.08 | 8.67 | 8 | 0 | 300 | -0.0 | |
| 20/08/2024 |
8
|
16,800 | 7.83 | 8 | 7.83 | 0 | 0 | 0 | |
| 19/08/2024 |
7.92
|
19,701 | 7.92 | 8 | 7.83 | 0 | 0 | 0 | |
| 16/08/2024 |
7.92
|
40,901 | 7.83 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 15/08/2024 |
7.67
|
14,601 | 7.50 | 7.83 | 7.50 | 0 | 0 | 0 | |
| 14/08/2024 |
7.75
|
17,500 | 7.75 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 13/08/2024 |
7.83
|
11,301 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 | |
| 12/08/2024 |
8
|
8,402 | 7.83 | 8 | 7.67 | 0 | 0 | 0 | |
| 09/08/2024 |
7.75
|
8,201 | 8 | 8 | 7.75 | 0 | 0 | 0 | |
| 08/08/2024 |
7.83
|
4,901 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 | |
| 07/08/2024 |
7.92
|
42,100 | 7.67 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 06/08/2024 |
7.83
|
22,001 | 7.67 | 7.92 | 7.58 | 0 | 0 | 0 | |
| 05/08/2024 |
7.67
|
124,803 | 8.50 | 8.50 | 7.67 | 0 | 700 | -0.0 | |
| 02/08/2024 |
8.50
|
24,000 | 8.08 | 8.50 | 8.08 | 0 | 0 | 0 | |
| 01/08/2024 |
8.42
|
136,511 | 9 | 9 | 8.33 | 0 | 0 | 0 | |
| 31/07/2024 |
9.17
|
14,300 | 9.08 | 9.25 | 9 | 0 | 0 | 0 | |
| 30/07/2024 |
9.08
|
62,510 | 9 | 9.25 | 8.67 | 0 | 0 | 0 | |
| 29/07/2024 |
9.50
|
8,400 | 9.33 | 9.50 | 8.75 | 0 | 0 | 0 | |
| 26/07/2024 |
9.50
|
4,202 | 9.25 | 9.58 | 9.25 | 0 | 0 | 0 | |
| 25/07/2024 |
9.33
|
11,301 | 9.33 | 9.50 | 9.25 | 0 | 0 | 0 | |
| 24/07/2024 |
9.42
|
12,201 | 9.17 | 9.42 | 8.92 | 0 | 300 | -0.0 | |
| 23/07/2024 |
9.17
|
34,903 | 9.42 | 9.42 | 9.08 | 0 | 0 | 0 | |
| 22/07/2024 |
9.50
|
31,808 | 9.58 | 9.75 | 9.08 | 0 | 0 | 0 | |
| 19/07/2024 |
9.67
|
27,712 | 9.75 | 9.92 | 9.58 | 0 | 0 | 0 | |
| 18/07/2024 |
9.83
|
87,602 | 9.92 | 9.92 | 9.67 | 0 | 0 | 0 | |
| 17/07/2024 |
9.83
|
79,903 | 10.08 | 10.17 | 9.83 | 0 | 0 | 0 | |
| 16/07/2024 |
10.08
|
28,177 | 10.17 | 10.33 | 10.08 | 0 | 0 | 0 | |
| 15/07/2024 |
10.17
|
18,200 | 10.42 | 10.42 | 10.17 | 0 | 0 | 0 | |
| 12/07/2024 |
10.33
|
25,002 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 | |
| 11/07/2024 |
10.25
|
13,003 | 10.17 | 10.42 | 10.17 | 0 | 0 | 0 | |