| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.50 | -10.42% | 8,527,100 | 327,200 | 0 |
4.30
5
4.30
|
|
2 tháng
(2026-06-01) |
-1.69 | -28.16% | 15,869,200 | 332,500 | 0 |
4.30
5.99
4.30
|
|
3 tháng
(2026-05-04) |
-1.95 | -31.20% | 28,056,300 | 335,900 | 0 |
4.30
6.34
4.30
|
|
6 tháng
(2026-02-02) |
-0.28 | -6.06% | 62,444,600 | 343,600 | 0.1 |
4.30
8.54
4.30
|
|
12 tháng
(2025-08-05) |
-0.37 | -7.83% | 84,544,700 | 310,700 | -0.3 |
4.23
8.54
4.30
|
|
24 tháng
(2024-08-12) |
-2.01 | -31.89% | 103,592,043 | 342,191 | -0.0 |
3.32
8.54
4.30
|
|
36 tháng
(2023-08-16) |
-2.96 | -40.77% | 157,757,632 | 341,891 | -0.0 |
3.32
9.07
4.30
|
|
60 tháng
(2022-01-25) |
-13.06 | -75.23% | 195,454,487 | 338,491 | -0.1 |
3.24
19.73
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2026 |
6.43
|
361,000 | 5.72 | 6.78 | 5.72 | 0 | 0 | 0 | |
| 09/03/2026 |
5.72
|
839,600 | 6.51 | 6.69 | 5.72 | 0 | 0 | 0 | |
| 06/03/2026 |
6.78
|
628,000 | 6.60 | 7.04 | 6.51 | 200 | 0 | 0.0 | |
| 05/03/2026 |
6.60
|
560,000 | 7.48 | 7.48 | 6.51 | 3,100 | 0 | 0.0 | |
| 04/03/2026 |
7.31
|
663,000 | 7.39 | 7.66 | 6.87 | 100 | 0 | 0.0 | |
| 03/03/2026 |
7.31
|
719,900 | 6.60 | 7.31 | 6.34 | 0 | 0 | 0 | |
| 02/03/2026 |
6.43
|
1,519,800 | 7.39 | 7.39 | 6.43 | 2,000 | 0 | 0.0 | |
| 27/02/2026 |
7.48
|
921,500 | 7.83 | 7.92 | 7.04 | 0 | 0 | 0 | |
| 26/02/2026 |
7.75
|
446,800 | 7.92 | 8.54 | 7.57 | 0 | 4,200 | -0.0 | |
| 25/02/2026 |
8.01
|
1,545,100 | 8.63 | 8.80 | 7.39 | 0 | 0 | 0 | |
| 24/02/2026 |
8.36
|
961,400 | 8.98 | 9.15 | 8.19 | 6,500 | 0 | 0.1 | |
| 23/02/2026 |
8.54
|
3,169,700 | 8.36 | 8.54 | 7.92 | 4,000 | 0 | 0.0 | |
| 13/02/2026 |
7.75
|
608,800 | 7.04 | 7.75 | 7.04 | 0 | 0 | 0 | |
| 12/02/2026 |
7.04
|
754,000 | 7.04 | 7.22 | 6.43 | 0 | 0 | 0 | |
| 11/02/2026 |
6.78
|
839,200 | 6.25 | 6.95 | 6.25 | 200 | 0 | 0.0 | |
| 10/02/2026 |
6.16
|
1,257,600 | 5.63 | 6.16 | 5.63 | 6,000 | 2,000 | 0.0 | |
| 09/02/2026 |
5.63
|
751,000 | 5.46 | 5.63 | 5.19 | 0 | 0 | 0 | |
| 06/02/2026 |
5.46
|
508,600 | 5.11 | 5.55 | 5.11 | 0 | 2,000 | -0.0 | |
| 05/02/2026 |
5.11
|
861,100 | 4.93 | 5.19 | 4.93 | 0 | 2,000 | -0.0 | |
| 04/02/2026: Quyền mua cổ phiếu: 1000000000/9434 Giá: 10 (Volume + 0.00%, Ratio=0.00) | |||||||||
| 04/02/2026 |
4.93
|
509,700 | 4.84 | 5.19 | 4.84 | 2,000 | 0 | 0.0 | |
| 03/02/2026 |
4.75
|
265,600 | 4.67 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 02/02/2026 |
4.58
|
450,800 | 4.75 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 30/01/2026 |
4.67
|
243,900 | 5.19 | 5.28 | 4.67 | 0 | 0 | 0 | |
| 29/01/2026 |
5.02
|
429,400 | 4.58 | 5.02 | 4.58 | 0 | 0 | 0 | |
| 28/01/2026 |
4.49
|
168,900 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 | |
| 27/01/2026 |
4.67
|
164,300 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 26/01/2026 |
4.75
|
230,800 | 4.84 | 4.93 | 4.67 | 0 | 0 | 0 | |
| 23/01/2026 |
4.67
|
253,100 | 4.84 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 22/01/2026 |
4.84
|
100,300 | 4.84 | 5.02 | 4.67 | 0 | 0 | 0 | |
| 21/01/2026 |
4.84
|
37,800 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 20/01/2026 |
4.75
|
223,700 | 5.02 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 19/01/2026 |
4.84
|
45,700 | 4.93 | 5.11 | 4.84 | 0 | 0 | 0 | |
| 16/01/2026 |
5.11
|
112,200 | 4.93 | 5.11 | 4.75 | 0 | 0 | 0 | |
| 15/01/2026 |
5.11
|
73,700 | 5.02 | 5.19 | 4.84 | 0 | 0 | 0 | |
| 14/01/2026 |
5.11
|
145,300 | 4.93 | 5.28 | 4.93 | 0 | 0 | 0 | |
| 13/01/2026 |
5.02
|
91,600 | 4.75 | 5.02 | 4.75 | 0 | 2,500 | -0.0 | |
| 12/01/2026 |
4.84
|
132,600 | 4.75 | 4.93 | 4.67 | 0 | 0 | 0 | |
| 09/01/2026 |
4.67
|
60,400 | 4.75 | 4.84 | 4.67 | 0 | 200 | -0.0 | |
| 08/01/2026 |
4.75
|
231,700 | 4.93 | 4.93 | 4.67 | 0 | 0 | 0 | |
| 07/01/2026 |
4.93
|
231,100 | 5.02 | 5.11 | 4.84 | 0 | 0 | 0 | |
| 06/01/2026 |
5.02
|
102,600 | 5.19 | 5.28 | 5.02 | 0 | 0 | 0 | |
| 05/01/2026 |
5.28
|
128,000 | 5.19 | 5.55 | 5.11 | 0 | 0 | 0 | |
| 31/12/2025 |
5.28
|
250,400 | 5.28 | 5.37 | 5.02 | 0 | 0 | 0 | |
| 30/12/2025 |
5.19
|
185,700 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 29/12/2025 |
5.37
|
187,400 | 5.37 | 5.72 | 5.19 | 200 | 0 | 0.0 | |
| 26/12/2025 |
5.37
|
302,300 | 5.19 | 5.90 | 5.19 | 0 | 0 | 0 | |
| 25/12/2025 |
5.28
|
169,100 | 5.19 | 5.37 | 5.11 | 2,500 | 0 | 0.0 | |
| 24/12/2025 |
5.28
|
484,200 | 5.19 | 5.28 | 5.11 | 0 | 0 | 0 | |
| 23/12/2025 |
5.28
|
340,800 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
| 22/12/2025 |
5.28
|
357,400 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 | |
| 19/12/2025 |
5.19
|
124,300 | 5.28 | 5.37 | 5.11 | 0 | 2,000 | -0.0 | |
| 18/12/2025 |
5.37
|
126,700 | 5.28 | 5.37 | 5.19 | 0 | 2,300 | -0.0 | |
| 17/12/2025 |
5.28
|
105,700 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 16/12/2025 |
5.37
|
95,000 | 5.46 | 5.46 | 5.19 | 0 | 0 | 0 | |
| 15/12/2025 |
5.37
|
221,100 | 5.28 | 5.55 | 5.11 | 0 | 0 | 0 | |
| 12/12/2025 |
5.28
|
156,000 | 5.19 | 5.46 | 5.02 | 0 | 700 | -0.0 | |
| 11/12/2025 |
5.37
|
180,000 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 10/12/2025 |
5.46
|
160,900 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 | |
| 09/12/2025 |
5.55
|
105,100 | 5.72 | 5.81 | 5.46 | 0 | 0 | 0 | |
| 08/12/2025 |
5.63
|
720,600 | 5.46 | 5.72 | 5.37 | 0 | 0 | 0 | |
| 05/12/2025 |
5.55
|
101,900 | 5.63 | 5.90 | 5.37 | 2,500 | 0 | 0.0 | |
| 04/12/2025 |
5.55
|
125,600 | 5.72 | 5.72 | 5.46 | 2,500 | 14,100 | -0.1 | |
| 03/12/2025 |
5.72
|
781,100 | 5.37 | 6.07 | 5.37 | 0 | 0 | 0 | |
| 02/12/2025 |
5.37
|
221,400 | 5.37 | 5.46 | 5.19 | 14,100 | 0 | 0.1 | |
| 01/12/2025 |
5.37
|
244,700 | 5.28 | 5.63 | 5.28 | 0 | 0 | 0 | |
| 28/11/2025 |
5.28
|
326,200 | 5.28 | 5.37 | 5.11 | 0 | 0 | 0 | |
| 27/11/2025 |
5.28
|
113,000 | 5.37 | 5.46 | 5.11 | 0 | 0 | 0 | |
| 26/11/2025 |
5.37
|
333,900 | 5.28 | 5.63 | 5.11 | 0 | 50,900 | -0.3 | |
| 25/11/2025 |
5.37
|
210,500 | 5.55 | 5.55 | 5.19 | 0 | 32,200 | -0.2 | |
| 24/11/2025 |
5.55
|
236,000 | 5.37 | 5.72 | 5.37 | 0 | 0 | 0 | |
| 21/11/2025 |
5.63
|
211,400 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 20/11/2025 |
5.63
|
351,600 | 5.55 | 5.72 | 5.46 | 0 | 0 | 0 | |
| 19/11/2025 |
5.55
|
462,600 | 5.72 | 5.81 | 5.28 | 0 | 10,000 | -0.1 | |
| 18/11/2025 |
5.63
|
460,800 | 5.81 | 5.99 | 5.37 | 0 | 15,000 | -0.1 | |
| 17/11/2025 |
5.72
|
419,000 | 5.81 | 6.25 | 5.37 | 0 | 0 | 0 | |
| 14/11/2025 |
5.81
|
465,700 | 5.55 | 6.07 | 5.37 | 0 | 0 | 0 | |
| 13/11/2025 |
5.55
|
738,500 | 5.90 | 5.90 | 5.37 | 0 | 0 | 0 | |
| 12/11/2025 |
5.28
|
145,000 | 4.84 | 5.28 | 4.84 | 0 | 0 | 0 | |
| 11/11/2025 |
4.75
|
482,400 | 4.67 | 4.84 | 4.49 | 0 | 0 | 0 | |
| 10/11/2025 |
4.67
|
431,500 | 4.58 | 4.75 | 4.49 | 0 | 0 | 0 | |
| 07/11/2025 |
4.75
|
179,500 | 4.75 | 4.93 | 4.58 | 0 | 0 | 0 | |
| 06/11/2025 |
4.93
|
279,300 | 4.75 | 5.11 | 4.58 | 0 | 0 | 0 | |
| 05/11/2025 |
4.93
|
310,500 | 4.84 | 5.11 | 4.58 | 0 | 0 | 0 | |
| 04/11/2025 |
4.93
|
203,200 | 5.11 | 5.19 | 4.58 | 0 | 0 | 0 | |
| 03/11/2025 |
5.02
|
278,700 | 5.28 | 5.55 | 4.84 | 0 | 0 | 0 | |
| 31/10/2025 |
5.28
|
614,200 | 5.28 | 5.63 | 4.75 | 0 | 0 | 0 | |
| 30/10/2025 |
5.37
|
761,500 | 5.37 | 5.81 | 4.58 | 0 | 0 | 0 | |
| 29/10/2025 |
4.93
|
712,000 | 5.72 | 5.72 | 4.84 | 0 | 0 | 0 | |
| 28/10/2025 |
5.28
|
658,200 | 5.28 | 5.28 | 4.84 | 0 | 0 | 0 | |
| 27/10/2025 |
4.75
|
423,500 | 4.23 | 4.75 | 4.23 | 0 | 0 | 0 | |
| 24/10/2025 |
4.23
|
48,700 | 4.23 | 4.31 | 4.05 | 0 | 0 | 0 | |
| 23/10/2025 |
4.31
|
13,600 | 4.23 | 4.31 | 3.96 | 0 | 0 | 0 | |
| 22/10/2025 |
4.31
|
38,500 | 4.23 | 4.31 | 3.96 | 0 | 0 | 0 | |
| 21/10/2025 |
4.23
|
11,900 | 4.23 | 4.23 | 4.05 | 0 | 0 | 0 | |
| 20/10/2025 |
4.23
|
42,500 | 4.23 | 4.31 | 4.14 | 0 | 0 | 0 | |
| 17/10/2025 |
4.31
|
85,800 | 4.23 | 4.40 | 4.14 | 0 | 0 | 0 | |
| 16/10/2025 |
4.31
|
4,400 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 15/10/2025 |
4.23
|
6,000 | 4.23 | 4.31 | 4.23 | 0 | 0 | 0 | |
| 14/10/2025 |
4.31
|
73,600 | 4.31 | 4.40 | 4.14 | 0 | 0 | 0 | |
| 13/10/2025 |
4.31
|
19,300 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 | |