| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-2.20 | -10.58% | 1,402,200 | 500 | 0 |
15.80
20.80
15.80
|
|
2 tháng
(2026-07-13) |
-7.25 | -28.05% | 2,166,500 | 200 | 0 |
15.80
25.85
15.80
|
|
3 tháng
(2026-06-11) |
-7.20 | -27.91% | 2,289,200 | 500 | 0 |
15.80
27
15.80
|
|
6 tháng
(2026-03-13) |
-10.99 | -37.13% | 3,145,800 | 500 | 0 |
15.80
30.50
15.80
|
|
12 tháng
(2025-09-15) |
-4 | -17.70% | 9,614,200 | 500 | 0 |
15.80
35.91
15.80
|
|
24 tháng
(2024-09-19) |
5.30 | 39.87% | 16,393,618 | 500 | 0 |
13.22
35.91
15.80
|
|
36 tháng
(2023-09-25) |
12.46 | 202.97% | 20,855,785 | 500 | 0 |
5.85
35.91
15.80
|
|
60 tháng
(2021-10-05) |
12.41 | 200.70% | 26,924,867 | 100 | 0.0 |
3.24
35.91
15.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/05/2024 |
9.71
|
31,401 | 9.19 | 10.09 | 9.19 | 0 | 0 | 0 | |
| 27/05/2024 |
9.34
|
11,179 | 8.97 | 9.34 | 8.97 | 0 | 0 | 0 | |
| 24/05/2024 |
8.97
|
44,650 | 9.56 | 9.56 | 8.74 | 0 | 0 | 0 | |
| 23/05/2024 |
9.04
|
11,308 | 9.04 | 9.11 | 8.97 | 0 | 0 | 0 | |
| 22/05/2024 |
8.97
|
8,763 | 8.97 | 9.86 | 8.82 | 0 | 0 | 0 | |
| 21/05/2024 |
8.97
|
70,581 | 8.37 | 8.97 | 8.37 | 0 | 0 | 0 | |
| 20/05/2024 |
8.37
|
7,300 | 8.29 | 8.37 | 8.29 | 0 | 0 | 0 | |
| 16/05/2024 |
8.44
|
12,000 | 8.22 | 8.52 | 8.22 | 0 | 0 | 0 | |
| 15/05/2024 |
8.22
|
10,447 | 8.07 | 8.52 | 8.07 | 0 | 0 | 0 | |
| 14/05/2024 |
8.07
|
33,423 | 8.52 | 8.52 | 8.07 | 0 | 0 | 0 | |
| 13/05/2024 |
8.29
|
85,005 | 8.89 | 8.89 | 8.29 | 0 | 0 | 0 | |
| 10/05/2024 |
8.89
|
8,202 | 8.67 | 8.89 | 8.67 | 0 | 0 | 0 | |
| 09/05/2024 |
8.97
|
8,696 | 9.11 | 9.11 | 8.74 | 0 | 0 | 0 | |
| 08/05/2024 |
8.97
|
75,734 | 9.56 | 9.56 | 8.97 | 0 | 0 | 0 | |
| 07/05/2024 |
9.34
|
97,920 | 9.71 | 10.61 | 8.97 | 0 | 0 | 0 | |
| 06/05/2024 |
9.49
|
47,523 | 9.49 | 9.49 | 9.41 | 0 | 0 | 0 | |
| 03/05/2024 |
8.29
|
177,981 | 7.84 | 8.29 | 7.84 | 0 | 0 | 0 | |
| 02/05/2024 |
7.25
|
448 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 26/04/2024 |
7.32
|
148,538 | 6.95 | 7.40 | 5.75 | 0 | 0 | 0 | |
| 25/04/2024 |
7.40
|
21,500 | 6.80 | 7.40 | 6.13 | 0 | 0 | 0 | |
| 24/04/2024 |
7.17
|
1,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 23/04/2024 |
7.17
|
4,650 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
| 22/04/2024 |
7.25
|
300 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 19/04/2024 |
7.10
|
18,201 | 6.95 | 7.25 | 6.95 | 0 | 0 | 0 | |
| 17/04/2024 |
7.25
|
24,418 | 7.10 | 7.25 | 7.10 | 0 | 0 | 0 | |
| 16/04/2024 |
6.95
|
10,900 | 7.02 | 7.02 | 6.95 | 0 | 0 | 0 | |
| 15/04/2024 |
7.02
|
9,833 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 | |
| 12/04/2024 |
7.10
|
19,479 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
| 11/04/2024 |
7.17
|
18,609 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 10/04/2024 |
7.32
|
16,594 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 09/04/2024 |
7.32
|
400 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 08/04/2024 |
7.25
|
22,410 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
| 05/04/2024 |
7.40
|
40,523 | 7.25 | 7.40 | 7.17 | 0 | 0 | 0 | |
| 04/04/2024 |
7.32
|
8,427 | 7.25 | 7.32 | 7.25 | 0 | 0 | 0 | |
| 03/04/2024 |
7.25
|
53,511 | 7.25 | 7.55 | 7.10 | 0 | 0 | 0 | |
| 02/04/2024 |
7.55
|
36,775 | 7.17 | 7.70 | 7.17 | 0 | 0 | 0 | |
| 01/04/2024 |
7.25
|
21,048 | 7.32 | 7.40 | 7.10 | 0 | 0 | 0 | |
| 29/03/2024 |
7.40
|
15,554 | 7.47 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 28/03/2024 |
7.47
|
4,706 | 7.47 | 7.47 | 7.40 | 0 | 0 | 0 | |
| 27/03/2024 |
7.47
|
15,900 | 7.55 | 7.62 | 7.47 | 0 | 0 | 0 | |
| 26/03/2024 |
7.55
|
9,865 | 7.47 | 7.55 | 7.47 | 0 | 0 | 0 | |
| 25/03/2024 |
7.32
|
21,758 | 7.62 | 7.77 | 7.32 | 0 | 0 | 0 | |
| 22/03/2024 |
7.70
|
13,742 | 7.62 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 21/03/2024 |
7.70
|
10,239 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 | |
| 20/03/2024 |
7.70
|
4,132 | 7.70 | 7.70 | 7.55 | 0 | 0 | 0 | |
| 19/03/2024 |
7.55
|
9,550 | 8.22 | 8.22 | 7.55 | 0 | 0 | 0 | |
| 18/03/2024 |
7.77
|
22,855 | 7.70 | 7.99 | 7.47 | 0 | 0 | 0 | |
| 15/03/2024 |
7.70
|
18,813 | 7.32 | 7.70 | 7.32 | 0 | 0 | 0 | |
| 14/03/2024 |
7.32
|
22,665 | 7.25 | 7.40 | 7.17 | 0 | 0 | 0 | |
| 13/03/2024 |
7.17
|
15,585 | 7.17 | 7.40 | 7.17 | 0 | 0 | 0 | |
| 12/03/2024 |
7.47
|
4,651 | 7.17 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 11/03/2024 |
7.10
|
21,899 | 7.47 | 7.47 | 7.10 | 0 | 0 | 0 | |
| 08/03/2024 |
7.47
|
5,302 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 | |
| 07/03/2024 |
7.84
|
310 | 7.77 | 7.92 | 7.77 | 0 | 0 | 0 | |
| 06/03/2024 |
7.62
|
2,900 | 7.77 | 7.77 | 7.62 | 0 | 0 | 0 | |
| 05/03/2024 |
7.70
|
2,320 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 04/03/2024 |
7.62
|
3,343 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 01/03/2024 |
7.77
|
22,295 | 6.35 | 7.92 | 6.35 | 0 | 0 | 0 | |
| 29/02/2024 |
7.47
|
213 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
| 28/02/2024 |
7.40
|
5,223 | 7.40 | 7.47 | 7.40 | 0 | 0 | 0 | |
| 27/02/2024 |
7.40
|
11,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 26/02/2024 |
7.32
|
5,150 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 | |
| 23/02/2024 |
7.40
|
32,703 | 7.40 | 7.40 | 7.17 | 0 | 0 | 0 | |
| 22/02/2024 |
7.40
|
4,602 | 6.95 | 7.40 | 6.95 | 0 | 0 | 0 | |
| 21/02/2024 |
7.32
|
2 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 20/02/2024 |
7.32
|
23,452 | 6.95 | 7.32 | 6.95 | 0 | 0 | 0 | |
| 19/02/2024 |
7.17
|
26,840 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
| 16/02/2024 |
7.17
|
18,500 | 7.25 | 7.25 | 6.80 | 0 | 0 | 0 | |
| 15/02/2024 |
7.17
|
6,400 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
| 07/02/2024 |
7.02
|
2,600 | 6.95 | 7.10 | 6.95 | 0 | 0 | 0 | |
| 06/02/2024 |
7.10
|
15,500 | 7.02 | 7.10 | 7.02 | 0 | 0 | 0 | |
| 05/02/2024 |
7.17
|
1,000 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 02/02/2024 |
7.17
|
14,300 | 7.17 | 7.17 | 7.10 | 0 | 0 | 0 | |
| 01/02/2024 |
7.02
|
15,100 | 7.17 | 7.17 | 7.02 | 0 | 0 | 0 | |
| 31/01/2024 |
7.17
|
1,500 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
| 30/01/2024 |
7.32
|
5,200 | 7.25 | 7.32 | 7.25 | 0 | 0 | 0 | |
| 29/01/2024 |
7.32
|
4,400 | 7.17 | 7.32 | 7.17 | 0 | 0 | 0 | |
| 26/01/2024 |
7.10
|
10,000 | 7.10 | 7.32 | 7.02 | 0 | 0 | 0 | |
| 25/01/2024 |
7.17
|
4,565 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 24/01/2024 |
7.17
|
6,400 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 23/01/2024 |
7.40
|
6,109 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 22/01/2024 |
7.17
|
30,700 | 7.25 | 7.25 | 7.17 | 0 | 0 | 0 | |
| 19/01/2024 |
7.25
|
216 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 18/01/2024 |
7.47
|
3,600 | 7.55 | 7.55 | 7.47 | 0 | 0 | 0 | |
| 17/01/2024 |
7.47
|
10,048 | 7.55 | 7.55 | 7.32 | 0 | 0 | 0 | |
| 16/01/2024 |
7.25
|
5,100 | 7.40 | 7.47 | 7.25 | 0 | 0 | 0 | |
| 15/01/2024 |
7.32
|
2,100 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 | |
| 12/01/2024 |
7.70
|
8 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 11/01/2024 |
7.70
|
6,300 | 7.70 | 7.70 | 7.62 | 0 | 0 | 0 | |
| 10/01/2024 |
7.84
|
18,268 | 7.40 | 7.84 | 7.40 | 0 | 0 | 0 | |
| 09/01/2024 |
7.32
|
5,300 | 7.32 | 7.47 | 7.32 | 0 | 0 | 0 | |
| 08/01/2024 |
7.32
|
11,100 | 7.32 | 7.47 | 7.25 | 0 | 0 | 0 | |
| 05/01/2024 |
7.47
|
12,784 | 7.25 | 7.47 | 7.25 | 0 | 0 | 0 | |
| 04/01/2024 |
7.32
|
11,700 | 7.25 | 7.40 | 7.25 | 0 | 0 | 0 | |
| 03/01/2024 |
7.47
|
28,511 | 7.55 | 7.62 | 7.10 | 0 | 0 | 0 | |
| 02/01/2024 |
7.47
|
10,101 | 7.47 | 7.62 | 7.47 | 0 | 0 | 0 | |
| 29/12/2023 |
7.70
|
9,200 | 7.77 | 7.77 | 7.47 | 0 | 0 | 0 | |
| 28/12/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/27.7778 (Volume + 27.78%, Ratio=0.28) | |||||||||
| 28/12/2023 |
7.70
|
15,723 | 8.29 | 8.29 | 7.55 | 0 | 0 | 0 | |
| 27/12/2023 |
7.37
|
18,812 | 7.31 | 7.37 | 7.25 | 0 | 0 | 0 | |
| 26/12/2023 |
7.25
|
22,308 | 7.19 | 7.31 | 7.02 | 0 | 0 | 0 | |