| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.62 | -10.86% | 7,436,900 | 8,200 | 0 |
4.90
5.99
5
|
|
2 tháng
(2026-04-20) |
-1.59 | -23.76% | 21,538,400 | 7,200 | 0 |
4.90
7.31
5
|
|
3 tháng
(2026-03-19) |
-1.24 | -19.53% | 29,136,700 | 5,900 | 0.0 |
4.90
7.31
5
|
|
6 tháng
(2025-12-19) |
-0.09 | -1.80% | 56,082,600 | 12,200 | 0.1 |
4.49
8.54
5
|
|
12 tháng
(2025-06-23) |
-0.05 | -0.94% | 75,699,300 | 14,200 | -0.1 |
4.23
8.54
5
|
|
24 tháng
(2024-06-27) |
-2.63 | -34.05% | 94,804,688 | 12,791 | -0.0 |
3.32
8.54
5
|
|
36 tháng
(2023-07-03) |
-0.82 | -13.83% | 151,955,981 | 12,491 | -0.0 |
3.32
9.07
5
|
|
60 tháng
(2022-01-25) |
-12.26 | -70.62% | 183,483,787 | 9,091 | -0.1 |
3.24
19.73
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 21/05/2025 |
4.07
|
35,000 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 20/05/2025 |
4.15
|
61,300 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 19/05/2025 |
3.99
|
34,900 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 16/05/2025 |
4.07
|
63,600 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 15/05/2025 |
4.24
|
54,000 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 14/05/2025 |
4.15
|
76,600 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 13/05/2025 |
4.07
|
128,900 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 12/05/2025 |
4.07
|
73,400 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 | |
| 09/05/2025 |
3.99
|
51,900 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 08/05/2025 |
4.07
|
15,600 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 07/05/2025 |
4.07
|
112,500 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 06/05/2025 |
4.07
|
23,000 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 05/05/2025 |
4.15
|
2,900 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 29/04/2025 |
4.15
|
23,700 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 28/04/2025 |
4.07
|
26,300 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 25/04/2025 |
4.15
|
55,400 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 24/04/2025 |
4.15
|
24,900 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 23/04/2025 |
4.15
|
93,200 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 22/04/2025 |
3.99
|
60,200 | 4.07 | 4.15 | 3.57 | 0 | 0 | 0 | |
| 21/04/2025 |
4.15
|
15,500 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 18/04/2025 |
4.15
|
81,600 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 17/04/2025 |
4.24
|
77,400 | 4.32 | 4.32 | 4.07 | 0 | 0 | 0 | |
| 16/04/2025 |
4.40
|
63,600 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
| 15/04/2025 |
4.40
|
222,300 | 4.15 | 4.57 | 4.07 | 0 | 0 | 0 | |
| 14/04/2025 |
4.07
|
43,100 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 | |
| 11/04/2025 |
4.07
|
196,400 | 4.24 | 4.32 | 3.74 | 0 | 1,500 | -0.0 | |
| 10/04/2025 |
3.82
|
8,300 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 | |
| 09/04/2025 |
3.32
|
127,200 | 3.65 | 3.65 | 3.32 | 0 | 0 | 0 | |
| 08/04/2025 |
3.57
|
87,000 | 4.15 | 4.24 | 3.57 | 0 | 0 | 0 | |
| 04/04/2025 |
4.15
|
133,600 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 | |
| 03/04/2025 |
4.24
|
161,100 | 4.73 | 4.73 | 4.24 | 0 | 0 | 0 | |
| 02/04/2025 |
4.82
|
28,900 | 4.73 | 4.82 | 4.65 | 1,500 | 0 | 0.0 | |