| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.10 | 2.08% | 69,400 | 0 | 0 |
4.80
5.20
5.10
|
|
2 tháng
(2026-01-19) |
-1 | -16.95% | 226,900 | 300 | 0.0 |
4.70
6
5.10
|
|
3 tháng
(2025-12-18) |
-1.10 | -18.33% | 406,700 | 300 | 0.0 |
4.70
6.20
5.10
|
|
6 tháng
(2025-09-19) |
-0.60 | -10.84% | 1,449,000 | -4,700 | -0.0 |
4.70
7.80
5.10
|
|
12 tháng
(2025-03-24) |
-0.87 | -15.02% | 3,161,800 | -1,900 | -0.0 |
4.23
7.80
5.10
|
|
24 tháng
(2024-08-02) |
-7.26 | -59.71% | 10,741,819 | -300 | 0.0 |
4.23
12.16
5.10
|
|
36 tháng
(2024-08-02) |
-7.26 | -59.71% | 10,741,819 | -300 | 0.0 |
4.23
12.16
5.10
|
|
60 tháng
(2024-08-02) |
-7.26 | -59.71% | 10,741,819 | -300 | 0.0 |
4.23
12.16
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/03/2026 |
5.10
|
4,400 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 17/03/2026 |
4.90
|
2,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 16/03/2026 |
4.90
|
8,100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 13/03/2026 |
4.90
|
14,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
| 12/03/2026 |
5
|
2,100 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 11/03/2026 |
5
|
3,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 10/03/2026 |
5.10
|
5,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 | |
| 09/03/2026 |
4.80
|
1,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 06/03/2026 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/03/2026 |
4.90
|
1,600 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 04/03/2026 |
5
|
4,000 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 03/03/2026 |
5.10
|
3,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 02/03/2026 |
5.10
|
1,600 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 27/02/2026 |
5.20
|
1,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 26/02/2026 |
5.10
|
2,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
| 25/02/2026 |
4.90
|
6,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 24/02/2026 |
5
|
6,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 | |
| 23/02/2026 |
4.80
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 13/02/2026 |
4.90
|
11,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 | |
| 12/02/2026 |
4.70
|
1,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 11/02/2026 |
4.80
|
2,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 10/02/2026 |
4.80
|
1,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 09/02/2026 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 06/02/2026 |
4.70
|
4,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 05/02/2026 |
4.80
|
2,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 04/02/2026 |
4.90
|
1,500 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 03/02/2026 |
4.70
|
5,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 02/02/2026 |
4.80
|
21,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 | |
| 30/01/2026 |
4.90
|
3,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 | |
| 29/01/2026 |
4.80
|
7,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 | |
| 28/01/2026 |
5.10
|
18,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 | |
| 27/01/2026 |
5.40
|
4,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 26/01/2026 |
5.50
|
8,700 | 5.50 | 5.60 | 5.40 | 300 | 0 | 0.0 | |
| 23/01/2026 |
5.50
|
9,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 22/01/2026 |
5.80
|
3,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 21/01/2026 |
5.70
|
36,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 | |
| 20/01/2026 |
6
|
4,500 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
| 19/01/2026 |
5.90
|
9,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 16/01/2026 |
5.90
|
3,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 15/01/2026 |
6
|
8,900 | 6 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 14/01/2026 |
5.90
|
29,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 13/01/2026 |
5.90
|
13,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 12/01/2026 |
6
|
5,100 | 5.90 | 6 | 5.50 | 0 | 0 | 0 | |
| 09/01/2026 |
5.90
|
2,000 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 08/01/2026 |
5.90
|
8,300 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 07/01/2026 |
6.20
|
11,600 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 06/01/2026 |
6
|
6,300 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 05/01/2026 |
6
|
1,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 31/12/2025 |
6.10
|
3,000 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 30/12/2025 |
5.90
|
4,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 29/12/2025 |
6.10
|
2,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 26/12/2025 |
5.90
|
2,500 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 25/12/2025 |
6
|
9,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 24/12/2025 |
6
|
25,900 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 | |
| 23/12/2025 |
6
|
10,900 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 22/12/2025 |
6
|
12,200 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 19/12/2025 |
5.90
|
12,900 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 18/12/2025 |
6
|
7,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 17/12/2025 |
5.90
|
8,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 16/12/2025 |
5.70
|
10,600 | 5.80 | 6 | 5.50 | 0 | 0 | 0 | |
| 15/12/2025 |
5.60
|
27,600 | 6.40 | 6.40 | 5.60 | 1,000 | 0 | 0.0 | |
| 12/12/2025 |
6.50
|
41,400 | 6.60 | 6.70 | 5.70 | 0 | 0 | 0 | |
| 11/12/2025 |
6.90
|
4,200 | 7 | 7 | 6.60 | 0 | 0 | 0 | |
| 10/12/2025 |
7
|
16,400 | 6.90 | 7 | 6.70 | 0 | 0 | 0 | |
| 09/12/2025 |
6.90
|
20,000 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 | |
| 08/12/2025 |
6.80
|
37,000 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 05/12/2025 |
6.80
|
11,200 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 | |
| 04/12/2025 |
6.70
|
7,700 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 03/12/2025 |
6.80
|
13,700 | 6.60 | 7 | 6.60 | 0 | 0 | 0 | |
| 02/12/2025 |
6.80
|
15,400 | 6.70 | 7 | 6.60 | 0 | 0 | 0 | |
| 01/12/2025 |
7
|
17,700 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 | |
| 28/11/2025 |
6.80
|
6,700 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 27/11/2025 |
7
|
11,100 | 7.20 | 7.40 | 6.60 | 0 | 0 | 0 | |
| 26/11/2025 |
7.40
|
11,300 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 | |
| 25/11/2025 |
7.50
|
30,100 | 7.60 | 7.80 | 7.10 | 0 | 0 | 0 | |
| 24/11/2025 |
7.80
|
38,200 | 7 | 7.80 | 6.80 | 0 | 0 | 0 | |
| 21/11/2025 |
6.90
|
18,300 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 | |
| 20/11/2025 |
6.90
|
5,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 | |
| 19/11/2025 |
6.80
|
23,200 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 | |
| 18/11/2025 |
7.20
|
47,200 | 6.80 | 7.30 | 6.20 | 0 | 0 | 0 | |
| 17/11/2025 |
6.70
|
11,300 | 6.50 | 6.90 | 6.20 | 0 | 0 | 0 | |
| 14/11/2025 |
6.50
|
9,300 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 | |
| 13/11/2025 |
6.80
|
4,300 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 | |
| 12/11/2025 |
7
|
33,800 | 6 | 7 | 6 | 0 | 0 | 0 | |
| 11/11/2025 |
6.20
|
8,400 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 10/11/2025 |
6
|
9,500 | 6.20 | 6.40 | 6 | 0 | 0 | 0 | |
| 07/11/2025 |
6.40
|
12,900 | 6 | 6.70 | 6 | 0 | 2,600 | -0.0 | |
| 06/11/2025 |
6.50
|
29,200 | 6.50 | 6.60 | 6 | 0 | 0 | 0 | |
| 05/11/2025 |
6.70
|
11,700 | 6.40 | 6.90 | 6.40 | 2,600 | 0 | 0.0 | |
| 04/11/2025 |
6.50
|
137,800 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 | |
| 03/11/2025 |
5.80
|
8,000 | 5.60 | 6 | 5.60 | 0 | 0 | 0 | |
| 31/10/2025 |
5.60
|
10,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 30/10/2025 |
5.40
|
19,500 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 29/10/2025 |
6
|
10,900 | 6 | 6.40 | 5.80 | 0 | 0 | 0 | |
| 28/10/2025 |
5.90
|
37,000 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 | |
| 27/10/2025 |
5.30
|
3,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 24/10/2025 |
5.10
|
15,100 | 5.10 | 5.20 | 4.50 | 0 | 0 | 0 | |
| 23/10/2025 |
5.30
|
2,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 22/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) | |||||||||
| 22/10/2025 |
5.40
|
2,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 21/10/2025 |
5.32
|
6,900 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 | |
| 20/10/2025 |
5.41
|
3,900 | 5.59 | 5.59 | 5.41 | 0 | 0 | 0 | |