| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-2 | -19.05% | 567,200 | -2,601 | 0 |
7.20
10.50
7.20
|
|
2 tháng
(2026-08-05) |
-2.50 | -22.73% | 807,100 | -5,001 | 0.0 |
7.20
11
7.20
|
|
3 tháng
(2026-07-06) |
-2.50 | -22.73% | 1,087,300 | -5,101 | 0.0 |
7.20
11.10
7.20
|
|
6 tháng
(2026-04-07) |
-1.70 | -16.67% | 3,535,400 | -13,601 | -0.1 |
7.20
12.60
7.20
|
|
12 tháng
(2025-10-09) |
-0.90 | -9.57% | 8,443,100 | -34,301 | -0.3 |
7.20
12.60
7.20
|
|
24 tháng
(2024-10-14) |
0.08 | 0.99% | 20,763,815 | -116,967 | -0.9 |
6
13.40
7.20
|
|
36 tháng
(2023-10-20) |
-3.58 | -29.66% | 36,474,999 | -135,767 | -1.2 |
6
13.40
7.20
|
|
60 tháng
(2021-11-01) |
-29.50 | -77.63% | 103,849,385 | -212,823 | -0.6 |
5.42
41.50
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/07/2024 |
10.17
|
31,801 | 10.42 | 10.50 | 10.17 | 0 | 0 | 0 | |
| 09/07/2024 |
10.42
|
37,915 | 10.50 | 10.50 | 10.17 | 0 | 0 | 0 | |
| 08/07/2024 |
10.42
|
97,508 | 10.42 | 10.50 | 10.08 | 0 | 0 | 0 | |
| 05/07/2024 |
10.50
|
9,500 | 10.50 | 10.58 | 10.33 | 0 | 0 | 0 | |
| 04/07/2024 |
10.50
|
22,401 | 10.58 | 10.58 | 10.42 | 0 | 0 | 0 | |
| 03/07/2024 |
11.25
|
75,151 | 11.42 | 11.42 | 11.17 | 0 | 0 | 0 | |
| 02/07/2024 |
10.42
|
11,401 | 10.25 | 10.50 | 10.25 | 0 | 0 | 0 | |
| 01/07/2024 |
10.42
|
5,711 | 10.17 | 10.42 | 10.17 | 0 | 0 | 0 | |
| 28/06/2024 |
10.25
|
31,101 | 10.58 | 10.58 | 10.25 | 0 | 0 | 0 | |
| 27/06/2024 |
10.50
|
22,700 | 10.67 | 10.67 | 10.33 | 0 | 0 | 0 | |
| 26/06/2024 |
10.50
|
21,100 | 10.42 | 10.67 | 10.42 | 0 | 0 | 0 | |
| 25/06/2024 |
10.42
|
32,008 | 10.58 | 10.67 | 10.42 | 0 | 0 | 0 | |
| 24/06/2024 |
10.50
|
62,602 | 10.92 | 10.92 | 10.50 | 0 | 0 | 0 | |
| 21/06/2024 |
10.83
|
10,305 | 10.75 | 10.83 | 10.67 | 0 | 200 | 0.0 | |
| 20/06/2024 |
10.83
|
14,900 | 10.83 | 10.83 | 10.67 | 0 | 0 | 0 | |
| 19/06/2024 |
10.75
|
35,700 | 10.83 | 10.83 | 10.75 | 0 | 0 | 0 | |
| 18/06/2024 |
10.83
|
39,500 | 10.83 | 10.83 | 10.50 | 0 | 0 | 0 | |
| 17/06/2024 |
10.67
|
30,560 | 10.75 | 10.83 | 10.67 | 0 | 0 | 0 | |
| 14/06/2024 |
10.75
|
30,700 | 11 | 11 | 10.75 | 0 | 0 | 0 | |
| 13/06/2024 |
10.83
|
53,802 | 11 | 11.17 | 10.83 | 0 | 0 | 0 | |
| 12/06/2024 |
11
|
19,300 | 11 | 11 | 10.83 | 0 | 200 | 0.0 | |
| 11/06/2024 |
6.83
|
20,710 | 6.67 | 6.83 | 6.58 | 0 | 0 | 0 | |
| 10/06/2024 |
11
|
81,845 | 11 | 11.17 | 10.92 | 0 | 0 | 0 | |
| 07/06/2024 |
11
|
18,600 | 11 | 11 | 10.83 | 0 | 0 | 0 | |