| 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) |
-0.70 | -11.48% | 2,824,100 | -2,500 | -0.0 |
5.30
6.10
5.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -10% | 8,274,200 | 0 | -0.0 |
5.30
6.50
5.30
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.57% | 16,675,000 | -108,100 | -0.7 |
5.30
6.60
5.30
|
|
6 tháng
(2025-07-31) |
0 | 0% | 21,283,500 | -32,900 | -0.4 |
4.80
6.60
5.30
|
|
12 tháng
(2025-02-03) |
-0.07 | -1.31% | 32,343,907 | -10,700 | -0.2 |
3.77
6.60
5.30
|
|
24 tháng
(2024-02-07) |
-2.13 | -28.29% | 57,315,431 | -1,409 | -0.1 |
3.77
9.59
5.30
|
|
36 tháng
(2023-02-13) |
-1.50 | -21.77% | 115,647,297 | -2,309 | -0.1 |
3.68
10.31
5.30
|
|
60 tháng
(2022-01-25) |
-14.32 | -72.62% | 132,003,387 | -5,109 | -0.2 |
3.68
22.41
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2025 |
5.10
|
78,500 | 5.40 | 5.40 | 5.10 | 0 | 2,000 | -0.0 | |
| 04/09/2025 |
5.40
|
187,600 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 03/09/2025 |
5.30
|
106,300 | 5.10 | 5.30 | 5.10 | 2,000 | 0 | 0.0 | |
| 29/08/2025 |
5.10
|
102,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 28/08/2025 |
5.20
|
38,800 | 5.10 | 5.20 | 5.10 | 15,700 | 0 | 0 | |
| 27/08/2025 |
5.10
|
51,500 | 5.10 | 5.20 | 5 | 20,700 | 0 | 0.1 | |
| 26/08/2025 |
5
|
34,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 25/08/2025 |
5
|
15,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 22/08/2025 |
5
|
48,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 21/08/2025 |
5.10
|
27,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 20/08/2025 |
5
|
73,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 19/08/2025 |
5.20
|
173,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/08/2025 |
5.10
|
115,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 15/08/2025 |
5.30
|
62,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 14/08/2025 |
5.40
|
209,200 | 5.30 | 5.50 | 5.30 | 13,800 | 0 | 0.1 | |
| 13/08/2025 |
5.40
|
73,100 | 5.30 | 5.40 | 5.20 | 15,200 | 0 | 0.1 | |
| 12/08/2025 |
5.30
|
78,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 11/08/2025 |
5.30
|
50,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 08/08/2025 |
5.20
|
59,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 07/08/2025 |
5.30
|
59,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 06/08/2025 |
5.30
|
24,500 | 5.30 | 5.30 | 5.20 | 9,800 | 0 | 0.1 | |
| 05/08/2025 |
5.30
|
155,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 04/08/2025 |
5.30
|
84,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
| 01/08/2025 |
5.20
|
70,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 31/07/2025 |
5.40
|
34,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 30/07/2025 |
5.40
|
88,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 29/07/2025 |
5.40
|
77,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 28/07/2025 |
5.50
|
276,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 25/07/2025 |
5.40
|
154,700 | 5.50 | 5.50 | 5.30 | 400 | 0 | 0.0 | |
| 24/07/2025 |
5.50
|
105,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 23/07/2025 |
5.50
|
167,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 22/07/2025 |
5.60
|
78,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 21/07/2025 |
5.50
|
58,200 | 5.50 | 5.50 | 5.40 | 9,300 | 0 | 0.1 | |
| 18/07/2025 |
5.50
|
100,400 | 5.60 | 5.60 | 5.40 | 1,200 | 0 | 0.0 | |
| 17/07/2025 |
5.50
|
101,000 | 5.60 | 5.60 | 5.50 | 8,000 | 0 | 0.0 | |
| 16/07/2025 |
5.50
|
74,400 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 | |
| 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 | |