| 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) |
|
| 10/10/2025 |
4.40
|
55,800 | 4.31 | 4.40 | 4.23 | 0 | 0 | 0 | |
| 09/10/2025 |
4.23
|
54,400 | 4.40 | 4.40 | 4.23 | 0 | 0 | 0 | |
| 08/10/2025 |
4.31
|
27,500 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 07/10/2025 |
4.31
|
19,800 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 06/10/2025 |
4.40
|
18,400 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 03/10/2025 |
4.31
|
16,400 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 02/10/2025 |
4.40
|
9,800 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 01/10/2025 |
4.40
|
8,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 30/09/2025 |
4.49
|
81,600 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 29/09/2025 |
4.40
|
12,700 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 26/09/2025 |
4.40
|
33,700 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 | |
| 25/09/2025 |
4.40
|
38,500 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 24/09/2025 |
4.40
|
22,000 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 23/09/2025 |
4.40
|
37,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 22/09/2025 |
4.40
|
44,900 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 | |
| 19/09/2025 |
4.49
|
21,600 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 18/09/2025 |
4.58
|
61,400 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 17/09/2025 |
4.67
|
83,600 | 4.49 | 4.67 | 4.40 | 0 | 0 | 0 | |
| 16/09/2025 |
4.49
|
75,300 | 4.58 | 4.58 | 4.49 | 0 | 0 | 0 | |
| 15/09/2025 |
4.58
|
82,900 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
| 12/09/2025 |
4.40
|
126,600 | 4.49 | 4.49 | 4.40 | 0 | 0 | 0 | |
| 11/09/2025 |
4.49
|
78,700 | 4.49 | 4.58 | 4.31 | 0 | 0 | 0 | |
| 10/09/2025 |
4.58
|
64,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 09/09/2025 |
4.58
|
29,600 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 08/09/2025 |
4.67
|
61,600 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 05/09/2025 |
4.49
|
78,500 | 4.75 | 4.75 | 4.49 | 0 | 2,000 | -0.0 | |
| 04/09/2025 |
4.75
|
187,600 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 | |
| 03/09/2025 |
4.67
|
106,300 | 4.49 | 4.67 | 4.49 | 2,000 | 0 | 0.0 | |
| 29/08/2025 |
4.49
|
102,400 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 | |
| 28/08/2025 |
4.58
|
38,800 | 4.49 | 4.58 | 4.49 | 15,700 | 0 | 0 | |
| 27/08/2025 |
4.49
|
51,500 | 4.49 | 4.58 | 4.40 | 20,700 | 0 | 0.1 | |
| 26/08/2025 |
4.40
|
34,800 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 25/08/2025 |
4.40
|
15,700 | 4.40 | 4.49 | 4.23 | 0 | 0 | 0 | |
| 22/08/2025 |
4.40
|
48,300 | 4.40 | 4.49 | 4.31 | 0 | 0 | 0 | |
| 21/08/2025 |
4.49
|
27,000 | 4.49 | 4.58 | 4.40 | 0 | 0 | 0 | |
| 20/08/2025 |
4.40
|
73,700 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 | |
| 19/08/2025 |
4.58
|
173,500 | 4.58 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 18/08/2025 |
4.49
|
115,700 | 4.67 | 4.75 | 4.49 | 0 | 0 | 0 | |
| 15/08/2025 |
4.67
|
62,400 | 4.75 | 4.75 | 4.58 | 0 | 0 | 0 | |
| 14/08/2025 |
4.75
|
209,200 | 4.67 | 4.84 | 4.67 | 13,800 | 0 | 0.1 | |
| 13/08/2025 |
4.75
|
73,100 | 4.67 | 4.75 | 4.58 | 15,200 | 0 | 0.1 | |
| 12/08/2025 |
4.67
|
78,400 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 11/08/2025 |
4.67
|
50,600 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 08/08/2025 |
4.58
|
59,700 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
| 07/08/2025 |
4.67
|
59,100 | 4.58 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 06/08/2025 |
4.67
|
24,500 | 4.67 | 4.67 | 4.58 | 9,800 | 0 | 0.1 | |
| 05/08/2025 |
4.67
|
155,700 | 4.67 | 4.75 | 4.49 | 0 | 0 | 0 | |
| 04/08/2025 |
4.67
|
84,900 | 4.67 | 4.67 | 4.40 | 0 | 0 | 0 | |
| 01/08/2025 |
4.58
|
70,600 | 4.67 | 4.67 | 4.58 | 0 | 0 | 0 | |
| 31/07/2025 |
4.75
|
34,400 | 4.67 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 30/07/2025 |
4.75
|
88,900 | 4.75 | 4.84 | 4.58 | 0 | 0 | 0 | |
| 29/07/2025 |
4.75
|
77,900 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 28/07/2025 |
4.84
|
276,900 | 4.75 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 25/07/2025 |
4.75
|
154,700 | 4.84 | 4.84 | 4.67 | 400 | 0 | 0.0 | |
| 24/07/2025 |
4.84
|
105,300 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 23/07/2025 |
4.84
|
167,600 | 4.84 | 4.93 | 4.75 | 0 | 0 | 0 | |
| 22/07/2025 |
4.93
|
78,800 | 4.75 | 4.93 | 4.67 | 0 | 0 | 0 | |
| 21/07/2025 |
4.84
|
58,200 | 4.84 | 4.84 | 4.75 | 9,300 | 0 | 0.1 | |
| 18/07/2025 |
4.84
|
100,400 | 4.93 | 4.93 | 4.75 | 1,200 | 0 | 0.0 | |
| 17/07/2025 |
4.84
|
101,000 | 4.93 | 4.93 | 4.84 | 8,000 | 0 | 0.0 | |
| 16/07/2025 |
4.84
|
74,400 | 4.75 | 5.11 | 4.67 | 0 | 0 | 0 | |
| 15/07/2025 |
4.75
|
73,600 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 14/07/2025 |
4.75
|
61,200 | 4.75 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 11/07/2025 |
4.75
|
57,800 | 4.84 | 4.84 | 4.67 | 14,000 | 0 | 0.1 | |
| 10/07/2025 |
4.84
|
58,800 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 09/07/2025 |
4.75
|
61,600 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 08/07/2025 |
4.84
|
43,900 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 | |
| 07/07/2025 |
4.93
|
45,900 | 4.84 | 5.02 | 4.84 | 0 | 0 | 0 | |
| 04/07/2025 |
4.84
|
16,100 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
| 03/07/2025 |
4.84
|
90,100 | 4.75 | 4.93 | 4.75 | 0 | 0 | 0 | |
| 02/07/2025 |
4.75
|
101,700 | 5.11 | 5.11 | 4.75 | 0 | 0 | 0 | |
| 01/07/2025 |
4.93
|
78,800 | 5.02 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 30/06/2025 |
5.02
|
15,000 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
| 27/06/2025 |
5.46
|
81,700 | 5.37 | 5.46 | 5.02 | 0 | 0 | 0 | |
| 26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
| 26/06/2025 |
5.37
|
232,800 | 5.02 | 5.63 | 5.02 | 0 | 0 | 0 | |
| 25/06/2025 |
4.73
|
96,200 | 4.98 | 5.15 | 4.65 | 0 | 0 | 0 | |
| 24/06/2025 |
4.98
|
123,600 | 5.15 | 5.23 | 4.90 | 0 | 0 | 0 | |
| 23/06/2025 |
5.15
|
412,500 | 4.48 | 5.15 | 4.48 | 0 | 0 | 0 | |
| 20/06/2025 |
4.48
|
88,300 | 4.40 | 4.65 | 4.32 | 0 | 0 | 0 | |
| 19/06/2025 |
4.48
|
88,400 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
| 18/06/2025 |
4.48
|
189,800 | 4.65 | 4.65 | 4.40 | 0 | 0 | 0 | |
| 17/06/2025 |
4.48
|
146,900 | 4.32 | 4.82 | 4.32 | 0 | 0 | 0 | |
| 16/06/2025 |
4.40
|
256,300 | 4.40 | 4.48 | 4.32 | 0 | 0 | 0 | |
| 13/06/2025 |
4.40
|
150,400 | 4.48 | 4.90 | 4.32 | 0 | 0 | 0 | |
| 12/06/2025 |
4.57
|
251,000 | 4.24 | 4.65 | 4.15 | 0 | 20,000 | 0 | |
| 11/06/2025 |
4.15
|
43,500 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 10/06/2025 |
4.15
|
63,400 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 09/06/2025 |
4.24
|
70,200 | 4.15 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 06/06/2025 |
4.15
|
22,400 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 05/06/2025 |
4.07
|
26,300 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 04/06/2025 |
4.24
|
55,200 | 4.07 | 4.24 | 4.07 | 0 | 2,000 | -0.0 | |
| 03/06/2025 |
4.24
|
39,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 02/06/2025 |
4.15
|
76,800 | 4.15 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 30/05/2025 |
4.15
|
34,400 | 4.24 | 4.32 | 4.15 | 0 | 0 | 0 | |
| 29/05/2025 |
4.32
|
161,000 | 4.15 | 4.32 | 4.15 | 12,000 | 0 | 0 | |
| 28/05/2025 |
4.15
|
39,800 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 27/05/2025 |
4.15
|
47,000 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 26/05/2025 |
4.15
|
127,100 | 3.99 | 4.15 | 3.90 | 0 | 0 | 0 | |
| 23/05/2025 |
4.07
|
33,100 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 22/05/2025 |
4.07
|
141,700 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |