| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-0.30 | -3.03% | 581,600 | 11,200 | 0.1 |
8.80
10
9.60
|
|
2 tháng
(2025-03-03) |
0.20 | 2.13% | 1,382,400 | 7,300 | 0.1 |
8.80
10.10
9.60
|
|
3 tháng
(2025-02-03) |
1 | 11.63% | 2,522,815 | 19,600 | 0.2 |
8.60
10.10
9.60
|
|
6 tháng
(2024-11-04) |
1.60 | 20% | 4,962,107 | 21,625 | 0.2 |
7.84
10.10
9.60
|
|
12 tháng
(2024-05-06) |
0 | 0% | 6,781,527 | 22,725 | 0.2 |
7.68
10.10
9.60
|
|
24 tháng
(2023-05-12) |
1.23 | 14.68% | 10,837,955 | 23,825 | 0.2 |
6.87
10.16
9.60
|
|
36 tháng
(2022-05-17) |
0.36 | 3.90% | 15,819,711 | 29,925 | 0.3 |
5.29
10.16
9.60
|
|
60 tháng
(2020-05-27) |
-0.79 | -7.61% | 39,804,537 | 40,901 | 0.4 |
5.29
17.32
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2024 |
9.20
|
130,461 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25) | |||||||||
| 28/11/2024 |
9.20
|
107,353 | 9.80 | 9.80 | 9 | 0 | 0 | 0 | |
| 27/11/2024 |
8.72
|
253,010 | 8.80 | 9.28 | 8.72 | 0 | 0 | 0 | |
| 26/11/2024 |
8.80
|
165,759 | 8.64 | 8.96 | 8.64 | 300 | 0 | 0.0 | |
| 25/11/2024 |
8.64
|
182,683 | 8.24 | 8.64 | 8.24 | 0 | 0 | 0 | |
| 22/11/2024 |
8.24
|
90,122 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 21/11/2024 |
8.16
|
36,947 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 20/11/2024 |
8.24
|
75,936 | 8.16 | 8.24 | 8.16 | 0 | 0 | 0 | |
| 19/11/2024 |
8.16
|
38,610 | 8.24 | 8.24 | 8 | 0 | 0 | 0 | |
| 18/11/2024 |
8.24
|
173,184 | 7.92 | 8.72 | 7.92 | 0 | 0 | 0 | |
| 15/11/2024 |
7.84
|
35,744 | 7.84 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 14/11/2024 |
7.84
|
8,313 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 13/11/2024 |
7.92
|
11,401 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 12/11/2024 |
7.92
|
85,203 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 11/11/2024 |
7.92
|
43,325 | 8 | 8 | 7.76 | 0 | 0 | 0 | |
| 08/11/2024 |
8
|
20,000 | 7.92 | 8 | 7.84 | 2,000 | 0 | 0.0 | |
| 07/11/2024 |
8
|
55,902 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 06/11/2024 |
8
|
13,048 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 05/11/2024 |
8
|
16,938 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 04/11/2024 |
8
|
95,804 | 8 | 8.08 | 7.84 | 0 | 0 | 0 | |
| 01/11/2024 |
8
|
58,116 | 8.08 | 8.24 | 7.92 | 0 | 0 | 0 | |
| 31/10/2024 |
8.08
|
39,315 | 8 | 8.08 | 8 | 1,000 | 0 | 0.0 | |
| 30/10/2024 |
8
|
3,203 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 29/10/2024 |
7.92
|
19,914 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 28/10/2024 |
7.92
|
10,605 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 25/10/2024 |
7.92
|
26,419 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 24/10/2024 |
7.92
|
7,800 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 23/10/2024 |
7.92
|
51,801 | 8 | 8 | 7.76 | 0 | 0 | 0 | |
| 22/10/2024 |
8.08
|
11,220 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
| 21/10/2024 |
8.08
|
56,404 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 18/10/2024 |
8
|
36,012 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/10/2024 |
8
|
43,624 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 16/10/2024 |
8
|
5,921 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/10/2024 |
8.08
|
41,595 | 8 | 8.16 | 8 | 0 | 0 | 0 | |
| 14/10/2024 |
7.92
|
6,345 | 8 | 8 | 7.84 | 0 | 0 | 0 | |
| 11/10/2024 |
7.92
|
11,010 | 6.80 | 8 | 6.80 | 0 | 0 | 0 | |
| 10/10/2024 |
8
|
12,550 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 09/10/2024 |
8
|
32,108 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 08/10/2024 |
8
|
3,710 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 07/10/2024 |
8
|
27,084 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 04/10/2024 |
8.08
|
55,169 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 03/10/2024 |
8.16
|
22,600 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 | |
| 02/10/2024 |
8.16
|
13,109 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
| 01/10/2024 |
8.16
|
40,337 | 8.32 | 8.40 | 8.16 | 0 | 0 | 0 | |
| 30/09/2024 |
8.24
|
34,207 | 8.32 | 8.48 | 7.92 | 0 | 0 | 0 | |
| 27/09/2024 |
8.24
|
60,534 | 8.08 | 8.32 | 8.08 | 0 | 0 | 0 | |
| 26/09/2024 |
8
|
18,316 | 8 | 8.08 | 7.92 | 0 | 0 | 0 | |
| 25/09/2024 |
8
|
5,822 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 24/09/2024 |
8
|
6,366 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 23/09/2024 |
8
|
2,565 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 20/09/2024 |
7.92
|
8,705 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 19/09/2024 |
7.92
|
5,512 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 18/09/2024 |
7.84
|
1,806 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 17/09/2024 |
7.76
|
1,619 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 | |
| 16/09/2024 |
7.76
|
4,925 | 7.76 | 7.84 | 7.60 | 0 | 0 | 0 | |
| 13/09/2024 |
7.76
|
534 | 7.92 | 7.92 | 7.76 | 0 | 0 | 0 | |
| 12/09/2024 |
7.84
|
11,288 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/09/2024 |
7.76
|
2,620 | 7.68 | 7.76 | 7.68 | 0 | 0 | 0 | |
| 10/09/2024 |
7.68
|
17,368 | 7.84 | 7.84 | 7.68 | 0 | 0 | 0 | |
| 09/09/2024 |
7.76
|
3,938 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 06/09/2024 |
7.84
|
2,916 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 05/09/2024 |
7.84
|
14,001 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 04/09/2024 |
7.92
|
14,944 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 30/08/2024 |
7.92
|
1,111 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 29/08/2024 |
7.92
|
5,145 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 28/08/2024 |
7.92
|
5,951 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 27/08/2024 |
7.92
|
8,130 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 26/08/2024 |
7.92
|
6,360 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 23/08/2024 |
7.92
|
6,542 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 22/08/2024 |
7.92
|
18,337 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 21/08/2024 |
7.92
|
9,822 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 20/08/2024 |
8
|
4,236 | 7.92 | 8 | 7.84 | 0 | 0 | 0 | |
| 19/08/2024 |
8
|
8,057 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 16/08/2024 |
8
|
8,801 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 15/08/2024 |
7.92
|
5,294 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 14/08/2024 |
8.08
|
6,513 | 8.16 | 8.32 | 7.92 | 0 | 0 | 0 | |
| 13/08/2024 |
8
|
8,930 | 8 | 8.08 | 8 | 0 | 0 | 0 | |
| 12/08/2024 |
7.84
|
1,411 | 8 | 8 | 7.84 | 0 | 0 | 0 | |
| 09/08/2024 |
7.92
|
14,345 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 08/08/2024 |
8
|
6,131 | 7.92 | 8 | 7.92 | 0 | 0 | 0 | |
| 07/08/2024 |
8
|
24,124 | 8 | 8 | 7.92 | 0 | 0 | 0 | |
| 06/08/2024 |
8
|
7,281 | 7.92 | 8.08 | 7.84 | 0 | 0 | 0 | |
| 05/08/2024 |
7.92
|
5,791 | 8.16 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 02/08/2024 |
8.16
|
9,526 | 8 | 8.16 | 7.92 | 0 | 0 | 0 | |
| 01/08/2024 |
8
|
4,639 | 8.24 | 8.24 | 8 | 0 | 0 | 0 | |
| 31/07/2024 |
8.16
|
12,393 | 8.16 | 8.16 | 8 | 0 | 0 | 0 | |
| 30/07/2024 |
8.08
|
2,822 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 29/07/2024 |
8.16
|
9,543 | 8.16 | 8.32 | 8.16 | 0 | 0 | 0 | |
| 26/07/2024 |
8
|
6,914 | 8.08 | 8.08 | 8 | 0 | 0 | 0 | |
| 25/07/2024 |
8.08
|
15,920 | 8.16 | 8.24 | 8 | 0 | 0 | 0 | |
| 24/07/2024 |
8.16
|
3,501 | 8.32 | 8.32 | 8 | 0 | 0 | 0 | |
| 23/07/2024 |
8.32
|
1,131 | 8.40 | 8.40 | 8.32 | 0 | 0 | 0 | |
| 22/07/2024 |
8.40
|
10,212 | 8.48 | 8.48 | 8.32 | 0 | 0 | 0 | |
| 19/07/2024 |
8.64
|
4,140 | 9.60 | 9.60 | 8.64 | 0 | 0 | 0 | |
| 18/07/2024 |
8.64
|
3,180 | 8.80 | 8.80 | 8.64 | 0 | 0 | 0 | |
| 17/07/2024 |
8.48
|
18,404 | 8.48 | 8.64 | 8.48 | 0 | 0 | 0 | |
| 16/07/2024 |
8.48
|
4,880 | 8.64 | 8.64 | 8.32 | 0 | 0 | 0 | |
| 15/07/2024 |
8.24
|
3,937 | 8.64 | 8.64 | 8.24 | 0 | 0 | 0 | |
| 12/07/2024 |
8.64
|
19,410 | 8.40 | 8.64 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
8.48
|
2,563 | 8.64 | 8.64 | 8.48 | 0 | 0 | 0 | |