| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
1.40 | 11.11% | 2,400 | 0 | 0 |
12.50
14.50
14
|
|
2 tháng
(2026-07-23) |
1.50 | 12% | 17,300 | 0 | 0 |
12
14.50
14
|
|
3 tháng
(2026-06-23) |
1.94 | 16.11% | 38,500 | 0 | 0 |
11.10
14.90
14
|
|
6 tháng
(2026-03-25) |
3.84 | 37.77% | 112,400 | 0 | 0 |
10.03
14.90
14
|
|
12 tháng
(2025-09-26) |
3.31 | 30.95% | 348,400 | 0 | 0 |
8.87
14.90
14
|
|
24 tháng
(2024-10-01) |
5.62 | 67.12% | 762,976 | 0 | 0 |
6.42
14.90
14
|
|
36 tháng
(2023-10-09) |
4.25 | 43.66% | 2,265,014 | 0 | 0 |
4.93
14.90
14
|
|
60 tháng
(2021-10-18) |
9.46 | 208.05% | 4,547,829 | 0 | 0 |
3.66
14.90
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2025 |
8.94
|
4,000 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 08/07/2025 |
9.75
|
300 | 8.50 | 9.75 | 8.50 | 0 | 0 | 0 | |
| 07/07/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 04/07/2025 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/07/2025 |
8.75
|
3,700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/07/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 01/07/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 30/06/2025 |
8.57
|
3,600 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 27/06/2025 |
8.57
|
2,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 26/06/2025 |
9.00
|
1,000 | 8.75 | 9.00 | 8.75 | 0 | 0 | 0 | |
| 25/06/2025 |
8.75
|
1,000 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 24/06/2025 |
8.50
|
1,800 | 8.75 | 8.75 | 8.50 | 0 | 0 | 0 | |
| 23/06/2025 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 20/06/2025 |
8.75
|
1,400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 19/06/2025 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 18/06/2025 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 17/06/2025 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/06/2025 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 13/06/2025 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 12/06/2025 |
8.50
|
600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 11/06/2025 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 10/06/2025 |
8.63
|
13,000 | 8.57 | 8.63 | 8.57 | 0 | 0 | 0 | |
| 09/06/2025 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 06/06/2025 |
8.57
|
6,000 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 05/06/2025 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 04/06/2025 |
8.25
|
4,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 03/06/2025 |
8.38
|
1,800 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 02/06/2025 |
8.75
|
11,100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 30/05/2025 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/05/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
| 29/05/2025 |
8.75
|
2,400 | 7.75 | 8.75 | 7.75 | 0 | 0 | 0 | |
| 28/05/2025 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/05/2025 |
6.76
|
1,000 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 | |
| 26/05/2025 |
6.98
|
161,000 | 5.92 | 6.98 | 5.92 | 0 | 0 | 0 | |
| 23/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 09/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 08/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 07/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 06/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 05/05/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 29/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 25/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 24/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 23/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 22/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 21/04/2025 |
8.27
|
14 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 15/04/2025 |
8.27
|
2 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 14/04/2025 |
8.27
|
1 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 11/04/2025 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 10/04/2025 |
8.27
|
201 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 09/04/2025 |
7.20
|
16,800 | 7.43 | 7.43 | 7.20 | 0 | 0 | 0 | |
| 08/04/2025 |
8.21
|
15 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/04/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 03/04/2025 |
8.21
|
1 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 02/04/2025 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 01/04/2025 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 28/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 27/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 26/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 25/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 24/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 21/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 20/03/2025 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 19/03/2025 |
8.94
|
300 | 8.15 | 8.94 | 8.15 | 0 | 0 | 0 | |
| 18/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/03/2025 |
7.15
|
400 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 14/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/03/2025 |
7.82
|
1 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/03/2025 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 03/03/2025 |
7.82
|
1 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 28/02/2025 |
7.82
|
1,801 | 8.38 | 8.71 | 7.82 | 0 | 0 | 0 | |
| 27/02/2025 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 | |
| 26/02/2025 |
8.94
|
500 | 8.38 | 8.94 | 8.38 | 0 | 0 | 0 | |
| 25/02/2025 |
7.48
|
2,100 | 8.49 | 8.49 | 7.48 | 0 | 0 | 0 | |
| 24/02/2025 |
9.16
|
300 | 9.77 | 9.77 | 7.37 | 0 | 0 | 0 | |
| 21/02/2025 |
8.60
|
2,800 | 8.04 | 8.82 | 8.04 | 0 | 0 | 0 | |
| 20/02/2025 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 | |
| 19/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 18/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 17/02/2025 |
8.60
|
202 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 14/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |