| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
3.30 | 89.19% | 615,800 | 74,700 | 0.7 |
3.70
7.30
7
|
|
2 tháng
(2026-07-20) |
2.90 | 70.73% | 615,900 | 74,700 | 0.7 |
3.70
7.30
7
|
|
3 tháng
(2026-06-22) |
1.50 | 27.27% | 616,300 | 74,700 | 0.7 |
3.70
7.30
7
|
|
6 tháng
(2026-03-23) |
-0.40 | -5.41% | 727,700 | 124,900 | 1.1 |
3.70
7.40
7
|
|
12 tháng
(2025-09-23) |
0 | 0% | 1,287,000 | 2,900 | -0.1 |
3.70
9.40
7
|
|
24 tháng
(2024-09-30) |
0.60 | 9.37% | 1,954,288 | 289,700 | 2.1 |
3.70
12.10
7
|
|
36 tháng
(2023-10-04) |
0.60 | 9.38% | 2,435,696 | 464,400 | 3.4 |
3.58
13.38
7
|
|
60 tháng
(2021-10-14) |
-3.13 | -30.89% | 3,229,690 | 622,300 | 3.5 |
3.58
13.38
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 17/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 16/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 15/10/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/10/2024 |
7.40
|
1,702 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 11/10/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 10/10/2024 |
7.20
|
1,110 | 8.50 | 8.50 | 7.20 | 0 | 0 | 0 | |
| 09/10/2024 |
7.80
|
107 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 08/10/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 07/10/2024 |
8.60
|
104 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/10/2024 |
7.90
|
700 | 7.90 | 7.90 | 6.50 | 0 | 0 | 0 | |
| 03/10/2024 |
7.20
|
309 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 02/10/2024 |
6.60
|
2,200 | 7.70 | 7.70 | 6.50 | 0 | 0 | 0 | |
| 01/10/2024 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 30/09/2024 |
6.40
|
109 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 27/09/2024 |
5.90
|
4,856 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 | |
| 26/09/2024 |
6.10
|
1,100 | 7.30 | 7.30 | 6.10 | 0 | 0 | 0 | |
| 25/09/2024 |
6.70
|
3,200 | 8.10 | 8.10 | 6.70 | 0 | 0 | 0 | |
| 24/09/2024 |
7.40
|
2,059 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 | |
| 23/09/2024 |
8.20
|
2,300 | 6.80 | 8.20 | 6.80 | 0 | 0 | 0 | |
| 20/09/2024 |
7.50
|
2,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 | |
| 19/09/2024 |
6.90
|
4,600 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 18/09/2024 |
6.30
|
1,700 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 | |
| 17/09/2024 |
6.80
|
1,623 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 16/09/2024 |
6.20
|
2,501 | 6.20 | 7.40 | 6.20 | 0 | 0 | 0 | |
| 13/09/2024 |
6.80
|
2,100 | 5.60 | 6.80 | 5.60 | 0 | 0 | 0 | |
| 12/09/2024 |
6.20
|
2,048 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 11/09/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/09/2024 |
5.20
|
145 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 09/09/2024 |
5.50
|
2,012 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/09/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/09/2024 |
5.30
|
177 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 04/09/2024 |
5.60
|
8,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 03/09/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 | |
| 02/09/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 30/08/2024 |
5.60
|
15 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 29/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 28/08/2024 |
5.60
|
500 | 4.70 | 5.60 | 4.70 | 0 | 0 | 0 | |
| 27/08/2024 |
5.10
|
512 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/08/2024 |
4.70
|
300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 23/08/2024 |
5.10
|
280 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 22/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/08/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 16/08/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 15/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 14/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 13/08/2024 |
6.70
|
600 | 8 | 8 | 6.60 | 0 | 0 | 0 | |
| 12/08/2024 |
7.30
|
202 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 09/08/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/08/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 07/08/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 06/08/2024 |
7.30
|
600 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 | |
| 05/08/2024 |
7.70
|
600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 02/08/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 | |
| 01/08/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 31/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 30/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 29/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/07/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 19/07/2024 |
8
|
200 | 7.20 | 8 | 7.20 | 0 | 0 | 0 | |
| 18/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 17/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 15/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 12/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 11/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 10/07/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 09/07/2024 |
8
|
450 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 08/07/2024 |
8
|
400 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 05/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 16/9 (Volume + 56.25%, Ratio=0.56) | |||||||||
| 05/07/2024 |
12.50
|
30 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 04/07/2024 |
8
|
4 | 8 | 8 | 8 | 0 | 0 | 0 | |
| 03/07/2024 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 02/07/2024 |
8.26
|
10 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/07/2024 |
8.26
|
4,900 | 8.58 | 8.58 | 8.26 | 0 | 0 | 0 | |
| 28/06/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/06/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/06/2024 |
7.74
|
3,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 25/06/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 24/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 20/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 19/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 17/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 14/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 13/06/2024 |
6.40
|
5,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 12/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 11/06/2024 |
4.54
|
200 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 | |
| 10/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 07/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 06/06/2024 |
6.72
|
1 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 05/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 04/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 03/06/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |