| 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) |
-0.10 | -2.13% | 5,210,800 | 0 | 0 |
4.20
4.70
4.60
|
|
2 tháng
(2026-07-23) |
0 | 0% | 16,283,000 | 0 | 0 |
4.20
5.40
4.60
|
|
3 tháng
(2026-06-23) |
-0.30 | -6.12% | 19,913,400 | 0 | 0 |
4.20
6.50
4.60
|
|
6 tháng
(2026-03-25) |
-1.50 | -24.59% | 37,899,200 | 0 | 0 |
4.20
7
4.60
|
|
12 tháng
(2025-09-26) |
-2.70 | -36.99% | 44,617,600 | 0 | 0 |
4.20
7.60
4.60
|
|
24 tháng
(2024-10-01) |
-3.20 | -41.03% | 102,245,956 | 0 | 0 |
4.20
11.30
4.60
|
|
36 tháng
(2023-10-09) |
-3.90 | -45.88% | 121,067,634 | 0 | 0 |
4.20
11.30
4.60
|
|
60 tháng
(2021-10-18) |
-10.70 | -69.93% | 191,257,815 | 0 | 0 |
4.20
26.40
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2025 |
8
|
92,206 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 12/02/2025 |
7.90
|
50,454 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 11/02/2025 |
8.20
|
37,545 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 10/02/2025 |
8.20
|
117,850 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 07/02/2025 |
7.80
|
103,310 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 06/02/2025 |
7.90
|
34,955 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 05/02/2025 |
7.90
|
45,590 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 04/02/2025 |
7.80
|
58,218 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 24/01/2025 |
7.80
|
33,298 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 23/01/2025 |
7.80
|
28,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 22/01/2025 |
7.70
|
2,122 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/01/2025 |
7.80
|
11,200 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 20/01/2025 |
7.80
|
37,040 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 17/01/2025 |
7.70
|
25,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/01/2025 |
7.80
|
20,751 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/01/2025 |
7.60
|
17,400 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 | |
| 14/01/2025 |
7.50
|
3,505 | 7 | 8 | 7 | 0 | 0 | 0 | |
| 13/01/2025 |
7.30
|
15,218 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/01/2025 |
7.30
|
10,510 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 09/01/2025: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 09/01/2025 |
7.50
|
17,636 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 08/01/2025 |
7.80
|
59,066 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/01/2025 |
9.40
|
481,000 | 9.30 | 10 | 9 | 0 | 0 | 0 | |
| 06/01/2025 |
8
|
217,084 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/01/2025 |
7.50
|
589,413 | 8 | 8 | 7.10 | 0 | 0 | 0 | |
| 02/01/2025 |
7.90
|
281,271 | 7.90 | 8 | 6.70 | 0 | 0 | 0 | |
| 31/12/2024 |
7.90
|
148,455 | 7.50 | 8 | 7.40 | 0 | 0 | 0 | |
| 30/12/2024 |
7.40
|
105,742 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 27/12/2024 |
7.40
|
19,442 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 26/12/2024 |
7.30
|
49,709 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 25/12/2024 |
7.20
|
15,547 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 24/12/2024 |
7.10
|
26,211 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 23/12/2024 |
6.90
|
5,080 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 20/12/2024 |
6.90
|
6,102 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 19/12/2024 |
6.80
|
7,943 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 18/12/2024 |
6.80
|
7,001 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/12/2024 |
6.70
|
8,390 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 16/12/2024 |
6.60
|
25,503 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
| 13/12/2024 |
7.10
|
6,612 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 12/12/2024 |
7.10
|
7,010 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 11/12/2024 |
7.20
|
12,001 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 10/12/2024 |
7
|
9,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 09/12/2024 |
7
|
34,100 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 06/12/2024 |
9.10
|
133,900 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 | |
| 05/12/2024 |
7.90
|
7,805 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 04/12/2024 |
7.90
|
18,404 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 03/12/2024 |
8
|
7,013 | 7.90 | 8 | 7.90 | 0 | 0 | 0 | |
| 02/12/2024 |
9
|
156,300 | 7.80 | 9 | 7.30 | 0 | 0 | 0 | |
| 29/11/2024 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 28/11/2024 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 27/11/2024 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 26/11/2024 |
4.30
|
269,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 25/11/2024 |
6.50
|
7,602 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 22/11/2024 |
6.40
|
8,910 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 21/11/2024 |
6.30
|
11,501 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 20/11/2024 |
6.40
|
8,324 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 19/11/2024 |
6.40
|
25,988 | 6.30 | 6.40 | 6 | 0 | 0 | 0 | |
| 18/11/2024 |
6.30
|
31,953 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 15/11/2024 |
6.60
|
12,820 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 14/11/2024 |
6.60
|
11,725 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 13/11/2024 |
6.60
|
14,704 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 12/11/2024 |
6.60
|
12,049 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 11/11/2024 |
6.70
|
3,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 08/11/2024 |
6.60
|
10,908 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 07/11/2024 |
6.80
|
13,503 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 06/11/2024 |
6.90
|
12,985 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 05/11/2024 |
6.70
|
11,503 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 04/11/2024 |
6.80
|
2,804 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 01/11/2024 |
6.80
|
2,495 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 | |
| 31/10/2024 |
6.80
|
12,008 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 30/10/2024 |
6.80
|
8,507 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 29/10/2024 |
6.80
|
16,864 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 28/10/2024 |
6.70
|
56,502 | 6.80 | 7 | 6.50 | 0 | 0 | 0 | |
| 25/10/2024 |
7
|
9,580 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 24/10/2024 |
7.10
|
8,944 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 23/10/2024 |
7.10
|
26,206 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 | |
| 22/10/2024 |
7.10
|
38,916 | 7 | 7.10 | 7 | 0 | 0 | 0 | |
| 21/10/2024 |
7
|
24,807 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 18/10/2024 |
6.90
|
51,475 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 17/10/2024 |
7.30
|
7,307 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 16/10/2024 |
7.20
|
27,003 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 | |
| 15/10/2024 |
7.30
|
73,702 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 | |
| 14/10/2024 |
7.40
|
18,508 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 11/10/2024 |
7.50
|
23,226 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 10/10/2024 |
7.40
|
92,054 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 09/10/2024 |
7.40
|
196,902 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 08/10/2024 |
7.50
|
96,803 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 | |
| 07/10/2024 |
7.50
|
25,514 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 04/10/2024 |
7.40
|
181,207 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 | |
| 03/10/2024 |
7.60
|
49,604 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 02/10/2024 |
7.60
|
207,673 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 01/10/2024 |
7.80
|
124,726 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 | |
| 30/09/2024 |
7.70
|
226,513 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 27/09/2024 |
7.60
|
79,307 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 26/09/2024 |
7.80
|
52,107 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 25/09/2024 |
7.80
|
70,902 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 | |
| 24/09/2024 |
7.60
|
68,502 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 23/09/2024 |
7.80
|
118,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 | |
| 20/09/2024 |
7.80
|
140,607 | 7.90 | 8 | 7.70 | 0 | 0 | 0 | |
| 19/09/2024 |
7.90
|
114,943 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 18/09/2024 |
8
|
170,564 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 | |