| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.90 | 16.07% | 7,607,800 | -94,000 | -0.6 |
5.30
6.60
6.30
|
|
2 tháng
(2025-10-06) |
1.50 | 30% | 11,576,100 | -94,000 | -0.6 |
4.80
6.60
6.30
|
|
3 tháng
(2025-09-05) |
1.40 | 27.45% | 12,644,800 | -96,000 | -0.6 |
4.80
6.60
6.30
|
|
6 tháng
(2025-06-09) |
1.69 | 35.10% | 18,866,300 | -5,900 | -0.1 |
4.72
6.60
6.30
|
|
12 tháng
(2024-12-09) |
0.46 | 7.66% | 30,122,582 | 691 | -0.1 |
3.77
6.98
6.30
|
|
24 tháng
(2023-12-15) |
-1.39 | -17.61% | 59,837,332 | 12,691 | -0.0 |
3.77
9.59
6.30
|
|
36 tháng
(2022-12-20) |
-2.64 | -28.92% | 111,873,164 | 11,791 | -0.0 |
3.68
10.31
6.30
|
|
60 tháng
(2022-01-25) |
-13.22 | -67.04% | 125,302,587 | 8,991 | -0.1 |
3.68
22.41
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/07/2025 |
5.40
|
73,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 14/07/2025 |
5.40
|
61,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 11/07/2025 |
5.40
|
57,800 | 5.50 | 5.50 | 5.30 | 14,000 | 0 | 0.1 | |
| 10/07/2025 |
5.50
|
58,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 09/07/2025 |
5.40
|
61,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 08/07/2025 |
5.50
|
43,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 07/07/2025 |
5.60
|
45,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 04/07/2025 |
5.50
|
16,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 03/07/2025 |
5.50
|
90,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 02/07/2025 |
5.40
|
101,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 01/07/2025 |
5.60
|
78,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 30/06/2025 |
5.70
|
15,000 | 6 | 6 | 5.70 | 0 | 0 | 0 | |
| 27/06/2025 |
6.20
|
81,700 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 | |
| 26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
| 26/06/2025 |
6.10
|
232,800 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 | |
| 25/06/2025 |
5.38
|
96,200 | 5.66 | 5.85 | 5.28 | 0 | 0 | 0 | |
| 24/06/2025 |
5.66
|
123,600 | 5.85 | 5.94 | 5.57 | 0 | 0 | 0 | |
| 23/06/2025 |
5.85
|
412,500 | 5.09 | 5.85 | 5.09 | 0 | 0 | 0 | |
| 20/06/2025 |
5.09
|
88,300 | 5 | 5.28 | 4.91 | 0 | 0 | 0 | |
| 19/06/2025 |
5.09
|
88,400 | 5.09 | 5.09 | 5 | 0 | 0 | 0 | |
| 18/06/2025 |
5.09
|
189,800 | 5.28 | 5.28 | 5 | 0 | 0 | 0 | |
| 17/06/2025 |
5.09
|
146,900 | 4.91 | 5.47 | 4.91 | 0 | 0 | 0 | |
| 16/06/2025 |
5
|
256,300 | 5 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 13/06/2025 |
5
|
150,400 | 5.09 | 5.57 | 4.91 | 0 | 0 | 0 | |
| 12/06/2025 |
5.19
|
251,000 | 4.81 | 5.28 | 4.72 | 0 | 20,000 | 0 | |
| 11/06/2025 |
4.72
|
43,500 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 | |
| 10/06/2025 |
4.72
|
63,400 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 | |
| 09/06/2025 |
4.81
|
70,200 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 06/06/2025 |
4.72
|
22,400 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 05/06/2025 |
4.62
|
26,300 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 04/06/2025 |
4.81
|
55,200 | 4.62 | 4.81 | 4.62 | 0 | 2,000 | -0.0 | |
| 03/06/2025 |
4.81
|
39,000 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 | |
| 02/06/2025 |
4.72
|
76,800 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 30/05/2025 |
4.72
|
34,400 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 | |
| 29/05/2025 |
4.91
|
161,000 | 4.72 | 4.91 | 4.72 | 12,000 | 0 | 0 | |
| 28/05/2025 |
4.72
|
39,800 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 27/05/2025 |
4.72
|
47,000 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 26/05/2025 |
4.72
|
127,100 | 4.53 | 4.72 | 4.43 | 0 | 0 | 0 | |
| 23/05/2025 |
4.62
|
33,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 22/05/2025 |
4.62
|
141,700 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 21/05/2025 |
4.62
|
35,000 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 20/05/2025 |
4.72
|
61,300 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 19/05/2025 |
4.53
|
34,900 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 16/05/2025 |
4.62
|
63,600 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 15/05/2025 |
4.81
|
54,000 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 14/05/2025 |
4.72
|
76,600 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 13/05/2025 |
4.62
|
128,900 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 12/05/2025 |
4.62
|
73,400 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 09/05/2025 |
4.53
|
51,900 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 08/05/2025 |
4.62
|
15,600 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 07/05/2025 |
4.62
|
112,500 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 06/05/2025 |
4.62
|
23,000 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 05/05/2025 |
4.72
|
2,900 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 29/04/2025 |
4.72
|
23,700 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 28/04/2025 |
4.62
|
26,300 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 25/04/2025 |
4.72
|
55,400 | 4.62 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 24/04/2025 |
4.72
|
24,900 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 23/04/2025 |
4.72
|
93,200 | 4.53 | 4.72 | 4.53 | 0 | 0 | 0 | |
| 22/04/2025 |
4.53
|
60,200 | 4.62 | 4.72 | 4.06 | 0 | 0 | 0 | |
| 21/04/2025 |
4.72
|
15,500 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 | |
| 18/04/2025 |
4.72
|
81,600 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 | |
| 17/04/2025 |
4.81
|
77,400 | 4.91 | 4.91 | 4.62 | 0 | 0 | 0 | |
| 16/04/2025 |
5
|
63,600 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 15/04/2025 |
5
|
222,300 | 4.72 | 5.19 | 4.62 | 0 | 0 | 0 | |
| 14/04/2025 |
4.62
|
43,100 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 11/04/2025 |
4.62
|
196,400 | 4.81 | 4.91 | 4.25 | 0 | 1,500 | -0.0 | |
| 10/04/2025 |
4.34
|
8,300 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 | |
| 09/04/2025 |
3.77
|
127,200 | 4.15 | 4.15 | 3.77 | 0 | 0 | 0 | |
| 08/04/2025 |
4.06
|
87,000 | 4.72 | 4.81 | 4.06 | 0 | 0 | 0 | |
| 04/04/2025 |
4.72
|
133,600 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 | |
| 03/04/2025 |
4.81
|
161,100 | 5.38 | 5.38 | 4.81 | 0 | 0 | 0 | |
| 02/04/2025 |
5.47
|
28,900 | 5.38 | 5.47 | 5.28 | 1,500 | 0 | 0.0 | |
| 01/04/2025 |
5.28
|
18,100 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 31/03/2025 |
5.38
|
17,200 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 28/03/2025 |
5.38
|
97,200 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 27/03/2025 |
5.38
|
36,100 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 26/03/2025 |
5.38
|
40,800 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 25/03/2025 |
5.38
|
13,800 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 24/03/2025 |
5.38
|
86,300 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 | |
| 21/03/2025 |
5.57
|
128,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 | |
| 20/03/2025 |
5.57
|
39,000 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 19/03/2025 |
5.57
|
38,300 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 18/03/2025 |
5.57
|
68,300 | 5.47 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 17/03/2025 |
5.57
|
63,000 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 14/03/2025 |
5.57
|
69,300 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 | |
| 13/03/2025 |
5.66
|
202,300 | 5.47 | 5.85 | 5.47 | 0 | 0 | 0 | |
| 12/03/2025 |
5.47
|
38,800 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 11/03/2025 |
5.47
|
31,900 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 10/03/2025 |
5.66
|
75,000 | 5.38 | 5.66 | 5.38 | 0 | 0 | 0 | |
| 07/03/2025 |
5.38
|
113,300 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 06/03/2025 |
5.47
|
49,400 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 05/03/2025 |
5.47
|
37,600 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 04/03/2025 |
5.47
|
38,500 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 03/03/2025 |
5.57
|
20,300 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 28/02/2025 |
5.57
|
50,100 | 5.47 | 5.57 | 5.38 | 0 | 700 | -0.0 | |
| 27/02/2025 |
5.47
|
66,800 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 | |
| 26/02/2025 |
5.47
|
39,800 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 25/02/2025 |
5.57
|
73,800 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 24/02/2025 |
5.57
|
64,900 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 21/02/2025 |
5.57
|
61,900 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 20/02/2025 |
5.75
|
99,300 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 | |