| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -0.38% | 109,028,100 | -16,135,900 | -436.0 |
25.10
28.60
26.10
|
|
2 tháng
(2025-11-28) |
-2.40 | -8.42% | 171,421,700 | -30,327,000 | -822.0 |
25.10
29.40
26.10
|
|
3 tháng
(2025-10-29) |
-3.80 | -12.71% | 239,056,500 | -31,252,500 | -849.9 |
25.10
30.50
26.10
|
|
6 tháng
(2025-07-31) |
-5.76 | -18.09% | 752,280,400 | -36,570,175 | -1,040.4 |
25.10
38.61
26.10
|
|
12 tháng
(2025-02-03) |
2.29 | 9.61% | 1,366,933,716 | -41,868,743 | -1,168.9 |
19.52
38.61
26.10
|
|
24 tháng
(2024-02-07) |
6.38 | 32.37% | 2,234,246,034 | -32,943,176 | -873.9 |
18.69
38.61
26.10
|
|
36 tháng
(2023-02-13) |
17.75 | 212.73% | 3,188,261,278 | -34,190,040 | -897.0 |
8.35
38.61
26.10
|
|
60 tháng
(2021-02-22) |
18.93 | 264.16% | 4,115,851,090 | -32,363,808 | -849.0 |
5.87
38.61
26.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/06/2020 |
3.93
|
286,666 | 3.71 | 3.97 | 3.75 | 4,000 | 0 | 0.0 | |
| 22/06/2020 |
3.71
|
259,425 | 3.64 | 3.75 | 3.68 | 0 | 0 | 0 | |
| 19/06/2020 |
3.64
|
112,910 | 3.60 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 18/06/2020 |
3.60
|
28,932 | 3.60 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 17/06/2020 |
3.60
|
74,700 | 3.68 | 3.71 | 3.57 | 100 | 0 | 0.0 | |
| 16/06/2020 |
3.68
|
194,941 | 3.68 | 3.71 | 3.53 | 100 | 0 | 0.0 | |
| 15/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/06/2020 |
3.68
|
233,673 | 3.86 | 4.01 | 3.60 | 0 | 0 | 0 | |
| 12/06/2020 |
3.86
|
237,610 | 3.73 | 3.86 | 3.52 | 0 | 0 | 0 | |
| 11/06/2020 |
3.73
|
409,469 | 3.93 | 3.99 | 3.62 | 0 | 0 | 0 | |
| 10/06/2020 |
3.93
|
314,294 | 3.79 | 3.99 | 3.73 | 0 | 0 | 0 | |
| 09/06/2020 |
3.79
|
309,141 | 3.83 | 3.83 | 3.73 | 3,400 | 0 | 0.0 | |
| 08/06/2020 |
3.83
|
664,018 | 3.59 | 3.83 | 3.66 | 0 | 0 | 0 | |
| 05/06/2020 |
3.59
|
233,487 | 3.59 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 04/06/2020 |
3.59
|
600,248 | 3.52 | 3.69 | 3.52 | 400 | 0 | 0.0 | |
| 03/06/2020 |
3.52
|
172,026 | 3.52 | 3.56 | 3.49 | 0 | 0 | 0 | |
| 02/06/2020 |
3.52
|
234,712 | 3.62 | 3.69 | 3.52 | 2,500 | 0 | 0.0 | |
| 01/06/2020 |
3.62
|
285,458 | 3.42 | 3.66 | 3.39 | 0 | 0 | 0 | |
| 29/05/2020 |
3.42
|
124,070 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 | |
| 28/05/2020 |
3.49
|
285,572 | 3.49 | 3.52 | 3.42 | 0 | 0 | 0 | |
| 27/05/2020 |
3.49
|
3,008,521 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 | |
| 26/05/2020 |
3.32
|
131,250 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 | |
| 25/05/2020 |
3.22
|
119,135 | 3.22 | 3.26 | 3.19 | 0 | 0 | 0 | |
| 22/05/2020 |
3.22
|
22,528 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 21/05/2020 |
3.19
|
143,820 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 20/05/2020 |
3.22
|
74,924 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 19/05/2020 |
3.22
|
145,090 | 3.15 | 3.26 | 3.19 | 0 | 0 | 0 | |
| 18/05/2020 |
3.15
|
35,934 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 15/05/2020 |
3.19
|
112,256 | 3.22 | 3.26 | 3.15 | 0 | 0 | 0 | |
| 14/05/2020 |
3.22
|
146,337 | 3.26 | 3.29 | 3.19 | 0 | 0 | 0 | |
| 13/05/2020 |
3.26
|
86,550 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
| 12/05/2020 |
3.32
|
249,034 | 3.12 | 3.36 | 3.15 | 3,800 | 0 | 0.0 | |
| 11/05/2020 |
3.12
|
94,390 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 | |
| 08/05/2020 |
3.05
|
160,973 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 | |
| 07/05/2020 |
3.05
|
42,000 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 06/05/2020 |
3.02
|
30,100 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |
| 05/05/2020 |
3.05
|
21,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 04/05/2020 |
3.05
|
9,242 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 29/04/2020 |
3.05
|
50,100 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 28/04/2020 |
3.05
|
51,520 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 27/04/2020 |
3.05
|
35,343 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 24/04/2020 |
3.05
|
66,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 23/04/2020 |
3.05
|
132,102 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 22/04/2020 |
3.05
|
57,550 | 3.02 | 3.05 | 2.95 | 0 | 0 | 0 | |
| 21/04/2020 |
3.02
|
103,655 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
| 20/04/2020 |
3.15
|
69,820 | 3.12 | 3.15 | 3.05 | 0 | 0 | 0 | |
| 17/04/2020 |
3.12
|
84,500 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 | |
| 16/04/2020 |
3.12
|
14,600 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 15/04/2020 |
3.12
|
53,510 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 | |
| 14/04/2020 |
3.12
|
44,403 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 | |
| 13/04/2020 |
3.12
|
123,600 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
| 10/04/2020 |
3.19
|
30,303 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 09/04/2020 |
3.19
|
100,541 | 3.19 | 3.26 | 3.15 | 0 | 0 | 0 | |
| 08/04/2020 |
3.19
|
41,531 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 | |
| 07/04/2020 |
3.26
|
110,240 | 3.32 | 3.36 | 3.19 | 0 | 0 | 0 | |
| 06/04/2020 |
3.32
|
120,769 | 3.09 | 3.32 | 3.05 | 0 | 0 | 0 | |
| 03/04/2020 |
3.09
|
87,331 | 3.02 | 3.09 | 2.85 | 0 | 0 | 0 | |
| 01/04/2020 |
3.02
|
46,800 | 2.82 | 3.02 | 2.82 | 0 | 0 | 0 | |
| 31/03/2020 |
2.82
|
71,730 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
| 30/03/2020 |
2.82
|
42,829 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
| 27/03/2020 |
2.82
|
32,200 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 | |
| 26/03/2020 |
2.82
|
22,701 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
| 25/03/2020 |
2.95
|
21,062 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 | |
| 24/03/2020 |
2.89
|
85,200 | 2.99 | 2.99 | 2.72 | 0 | 0 | 0 | |
| 23/03/2020 |
2.99
|
82,800 | 3.05 | 3.05 | 2.75 | 0 | 0 | 0 | |
| 20/03/2020 |
3.05
|
20,012 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 19/03/2020 |
3.02
|
81,790 | 2.89 | 3.02 | 2.72 | 0 | 200 | -0.0 | |
| 18/03/2020 |
2.89
|
14,331 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
| 17/03/2020 |
3.09
|
38,004 | 3.15 | 3.15 | 2.89 | 0 | 0 | 0 | |
| 16/03/2020 |
3.15
|
33,030 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
| 13/03/2020 |
3.15
|
107,130 | 3.02 | 3.15 | 2.72 | 0 | 300 | -0.0 | |
| 12/03/2020 |
3.02
|
56,243 | 3.19 | 3.19 | 2.89 | 0 | 600 | -0.0 | |
| 11/03/2020 |
3.19
|
88,958 | 3.29 | 3.36 | 3.12 | 0 | 0 | 0 | |
| 10/03/2020 |
3.29
|
216,304 | 3.29 | 3.29 | 3.19 | 0 | 200 | -0.0 | |
| 09/03/2020 |
3.29
|
302,707 | 3.62 | 3.62 | 3.29 | 0 | 0 | 0 | |
| 06/03/2020 |
3.62
|
116,950 | 3.66 | 3.66 | 3.56 | 0 | 0 | 0 | |
| 05/03/2020 |
3.66
|
141,270 | 3.66 | 3.86 | 3.52 | 0 | 0 | 0 | |
| 04/03/2020 |
3.66
|
77,030 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 | |
| 03/03/2020 |
3.69
|
48,500 | 3.73 | 3.79 | 3.69 | 20,000 | 0 | 0.2 | |
| 02/03/2020 |
3.73
|
16,901 | 3.86 | 3.86 | 3.69 | 0 | 0 | 0 | |
| 28/02/2020 |
3.86
|
86,350 | 3.66 | 3.86 | 3.46 | 0 | 0 | 0 | |
| 27/02/2020 |
3.66
|
26,500 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 | |
| 26/02/2020 |
3.73
|
14,210 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 | |
| 25/02/2020 |
3.79
|
48,900 | 3.86 | 3.86 | 3.73 | 0 | 0 | 0 | |
| 24/02/2020 |
3.86
|
34,250 | 3.89 | 3.89 | 3.76 | 0 | 0 | 0 | |
| 21/02/2020 |
3.89
|
24,000 | 3.89 | 3.89 | 3.86 | 0 | 1,600 | -0.0 | |
| 20/02/2020 |
3.89
|
42,660 | 3.93 | 3.93 | 3.89 | 5,000 | 3,000 | 0.0 | |
| 19/02/2020 |
3.93
|
13,831 | 3.96 | 3.96 | 3.89 | 3,000 | 0 | 0.0 | |
| 18/02/2020 |
3.96
|
53,800 | 3.89 | 3.96 | 3.83 | 2,000 | 2,000 | -0 | |
| 17/02/2020 |
3.89
|
29,600 | 3.99 | 3.99 | 3.89 | 0 | 2,100 | -0.0 | |
| 14/02/2020 |
3.99
|
19,800 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 | |
| 13/02/2020 |
3.99
|
12,440 | 4.06 | 4.13 | 3.99 | 0 | 400 | -0.0 | |
| 12/02/2020 |
4.06
|
38,400 | 3.93 | 4.16 | 3.96 | 0 | 0 | 0 | |
| 11/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 10000/2866 Giá: 10 (Volume + 28.66%, Ratio=0.29) | |||||||||
| 11/02/2020 |
3.93
|
55,600 | 3.74 | 3.96 | 3.83 | 0 | 0 | 0 | |
| 10/02/2020 |
3.74
|
268,940 | 4.13 | 4.16 | 3.74 | 0 | 0 | 0 | |
| 07/02/2020 |
4.13
|
212,500 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
| 06/02/2020 |
4.19
|
145,900 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
| 05/02/2020 |
4.19
|
217,450 | 4.19 | 4.19 | 4.04 | 0 | 0 | 0 | |
| 04/02/2020 |
4.19
|
229,400 | 4.19 | 4.19 | 4.04 | 0 | 0 | 0 | |
| 03/02/2020 |
4.19
|
126,420 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 | |
| 31/01/2020 |
4.19
|
176,000 | 4.19 | 4.22 | 4.10 | 0 | 0 | 0 | |