| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -3.92% | 95,400 | 0 | 0 |
4.50
5.30
4.80
|
|
2 tháng
(2026-01-12) |
-0.90 | -15.52% | 476,800 | -300 | -0.0 |
4.50
5.80
4.80
|
|
3 tháng
(2025-12-15) |
-1.10 | -18.33% | 591,500 | -600 | -0.0 |
4.50
6.10
4.80
|
|
6 tháng
(2025-09-15) |
-1.28 | -20.74% | 1,153,600 | -700 | -0.0 |
4.50
6.20
4.80
|
|
12 tháng
(2025-03-18) |
-1.92 | -28.13% | 2,860,800 | -19,900 | -0.1 |
4.50
6.82
4.80
|
|
24 tháng
(2024-03-25) |
-1.88 | -27.70% | 6,352,112 | -19,900 | -0.1 |
4.50
9.55
4.80
|
|
36 tháng
(2023-03-29) |
-1.49 | -23.27% | 9,362,964 | -90,383 | -0.7 |
4.50
9.55
4.80
|
|
60 tháng
(2021-04-08) |
-3.30 | -40.22% | 43,456,049 | -21,285 | 1.1 |
4.50
20.94
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/03/2026 |
4.80
|
17,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 12/03/2026 |
4.90
|
9,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 | |
| 11/03/2026 |
4.80
|
3,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 10/03/2026 |
4.80
|
3,800 | 4.50 | 4.80 | 4.30 | 0 | 0 | 0 | |
| 09/03/2026 |
4.50
|
31,600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 06/03/2026 |
5
|
17,100 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 05/03/2026 |
5.10
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 04/03/2026 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 03/03/2026 |
5.10
|
5,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 02/03/2026 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 27/02/2026 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 26/02/2026 |
5.30
|
8,200 | 5.10 | 5.30 | 5 | 0 | 0 | 0 | |
| 25/02/2026 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 24/02/2026 |
5.20
|
10,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 23/02/2026 |
5.10
|
1,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 13/02/2026 |
5
|
1,100 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 12/02/2026 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 11/02/2026 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 | |
| 10/02/2026 |
4.90
|
3,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 09/02/2026 |
4.90
|
39,700 | 5 | 5 | 4.70 | 0 | 0 | 0 | |
| 06/02/2026 |
5
|
200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 05/02/2026 |
5
|
18,300 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 04/02/2026 |
5.20
|
14,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 03/02/2026 |
5.20
|
4,100 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 02/02/2026 |
5
|
25,400 | 5.20 | 5.30 | 5 | 0 | 0 | 0 | |
| 30/01/2026 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 200 | -0.0 | |
| 29/01/2026 |
5.30
|
900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 28/01/2026 |
5.30
|
41,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 27/01/2026 |
5.60
|
5,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 26/01/2026 |
5.40
|
18,900 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 23/01/2026 |
5.40
|
1,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 22/01/2026 |
5.60
|
2,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 21/01/2026 |
5.60
|
153,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 20/01/2026 |
5.50
|
3,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 19/01/2026 |
5.60
|
500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 | |
| 16/01/2026 |
5.60
|
8,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 15/01/2026 |
5.70
|
31,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 14/01/2026 |
5.80
|
4,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 13/01/2026 |
5.80
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 12/01/2026 |
5.80
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 09/01/2026 |
5.80
|
900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 08/01/2026 |
5.80
|
1,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 07/01/2026 |
5.80
|
1,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 06/01/2026 |
5.90
|
11,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 05/01/2026 |
5.80
|
14,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 31/12/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 30/12/2025 |
6
|
55,500 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 29/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/12/2025 |
6
|
6,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 25/12/2025 |
6
|
500 | 6 | 6 | 5.90 | 0 | 300 | -0.0 | |
| 24/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 23/12/2025 |
6
|
300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 22/12/2025 |
6
|
4,800 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 19/12/2025 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 18/12/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 17/12/2025 |
5.90
|
15,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 16/12/2025 |
6.10
|
1,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 15/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 12/12/2025 |
6
|
5,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 11/12/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/12/2025 |
5.90
|
19,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 09/12/2025 |
6
|
57,700 | 6 | 6.20 | 5.60 | 0 | 100 | -0.0 | |
| 08/12/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/12/2025 |
6.20
|
200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 04/12/2025 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/12/2025 |
6.20
|
600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 02/12/2025 |
6
|
1,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 01/12/2025 |
6
|
3,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 28/11/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 27/11/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/11/2025 |
6
|
9,800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 25/11/2025 |
6
|
5,400 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 24/11/2025 |
6.10
|
700 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 21/11/2025 |
6.10
|
300 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 20/11/2025 |
6
|
7,600 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 19/11/2025 |
6
|
26,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 18/11/2025 |
6.20
|
1,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 17/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/11/2025 |
6.20
|
700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 14/11/2025 |
6.09
|
8,600 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 13/11/2025 |
6
|
13,400 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 12/11/2025 |
6
|
10,400 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 11/11/2025 |
6
|
4,300 | 6 | 6 | 5.73 | 0 | 0 | 0 | |
| 10/11/2025 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 07/11/2025 |
6
|
1,200 | 5.91 | 6 | 5.91 | 0 | 0 | 0 | |
| 06/11/2025 |
5.91
|
4,000 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 05/11/2025 |
5.82
|
3,300 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 04/11/2025 |
5.82
|
24,400 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 | |
| 03/11/2025 |
6
|
13,800 | 5.91 | 6 | 5.73 | 0 | 0 | 0 | |
| 31/10/2025 |
6
|
8,000 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 30/10/2025 |
6.09
|
10,800 | 6 | 6.09 | 6 | 0 | 0 | 0 | |
| 29/10/2025 |
6
|
8,800 | 5.91 | 6 | 5.82 | 0 | 0 | 0 | |
| 28/10/2025 |
5.91
|
11,900 | 6 | 6 | 5.55 | 0 | 0 | 0 | |
| 27/10/2025 |
5.82
|
5,900 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 24/10/2025 |
6
|
1,400 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 23/10/2025 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/10/2025 |
5.91
|
4,000 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 21/10/2025 |
5.91
|
5,500 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 20/10/2025 |
6
|
800 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 17/10/2025 |
6
|
15,100 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 16/10/2025 |
6.09
|
12,200 | 6 | 6.09 | 5.82 | 0 | 0 | 0 | |