| 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) |
|
| 19/02/2025 |
5.66
|
84,200 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 | |
| 18/02/2025 |
5.66
|
117,400 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 17/02/2025 |
5.66
|
127,100 | 5.66 | 5.85 | 5.57 | 0 | 0 | 0 | |
| 14/02/2025 |
5.66
|
327,900 | 5.85 | 5.94 | 5.57 | 0 | 0 | 0 | |
| 13/02/2025 |
5.75
|
214,700 | 6.51 | 6.51 | 5.66 | 0 | 0 | 0 | |
| 12/02/2025 |
6.04
|
410,467 | 5.38 | 6.04 | 5.38 | 0 | 0 | 0 | |
| 11/02/2025 |
5.38
|
78,744 | 5.28 | 5.38 | 5.19 | 0 | 0 | 0 | |
| 10/02/2025 |
5.28
|
57,879 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 07/02/2025 |
5.28
|
41,557 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 06/02/2025 |
5.38
|
94,218 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 05/02/2025 |
5.38
|
156,580 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 04/02/2025 |
5.47
|
99,862 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 03/02/2025 |
5.47
|
120,000 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 24/01/2025 |
5.28
|
64,749 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 | |
| 23/01/2025 |
5.47
|
80,256 | 5.28 | 5.47 | 5.28 | 0 | 2,000 | -0.0 | |
| 22/01/2025 |
5.28
|
42,545 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 21/01/2025 |
5.38
|
37,172 | 5.47 | 5.47 | 5.28 | 1,000 | 0 | 0.0 | |
| 20/01/2025 |
5.47
|
274,041 | 5.47 | 5.66 | 5.28 | 0 | 0 | 0 | |
| 17/01/2025 |
5.57
|
136,657 | 5.66 | 5.66 | 5.47 | 600 | 9 | 0.0 | |
| 16/01/2025 |
5.57
|
38,800 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 15/01/2025 |
5.66
|
37,603 | 5.75 | 5.85 | 5.66 | 0 | 0 | 0 | |
| 14/01/2025 |
5.66
|
24,786 | 5.47 | 5.85 | 5.47 | 0 | 0 | 0 | |
| 13/01/2025 |
5.66
|
53,422 | 5.57 | 5.75 | 5.47 | 200 | 0 | 0.0 | |
| 10/01/2025 |
5.57
|
88,200 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 09/01/2025 |
5.66
|
43,306 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 | |
| 08/01/2025 |
6.04
|
165,505 | 5.66 | 6.04 | 5.66 | 0 | 0 | 0 | |
| 07/01/2025 |
5.66
|
80,380 | 5.57 | 5.66 | 5.38 | 0 | 0 | 0 | |
| 06/01/2025 |
5.57
|
74,956 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 | |
| 03/01/2025 |
5.75
|
142,428 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 | |
| 02/01/2025 |
6.04
|
80,822 | 5.85 | 6.04 | 5.75 | 0 | 0 | 0 | |
| 31/12/2024 |
5.85
|
372,793 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 | |
| 30/12/2024 |
6.04
|
246,726 | 6.51 | 6.51 | 5.75 | 0 | 0 | 0 | |
| 27/12/2024 |
6.42
|
332,366 | 7.64 | 7.83 | 6.13 | 0 | 0 | 0 | |
| 26/12/2024 |
6.98
|
308,312 | 6.51 | 6.98 | 6.42 | 0 | 0 | 0 | |
| 25/12/2024 |
6.23
|
105,870 | 6.23 | 6.23 | 5.75 | 0 | 0 | 0 | |
| 24/12/2024 |
5.57
|
180,527 | 5 | 5.57 | 5 | 0 | 800 | -0.0 | |
| 23/12/2024 |
5.09
|
182,852 | 5.19 | 5.19 | 4.72 | 0 | 0 | 0 | |
| 20/12/2024 |
5.19
|
107,626 | 5.38 | 5.38 | 5.09 | 0 | 0 | 0 | |
| 19/12/2024 |
5.38
|
168,100 | 5.57 | 5.66 | 5.28 | 800 | 0 | 0.0 | |
| 18/12/2024 |
5.75
|
64,856 | 5.75 | 5.85 | 5.57 | 0 | 0 | 0 | |
| 17/12/2024 |
5.75
|
33,300 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 | |
| 16/12/2024 |
5.85
|
119,240 | 5.85 | 5.94 | 5.66 | 0 | 0 | 0 | |
| 13/12/2024 |
5.85
|
40,600 | 5.94 | 6.04 | 5.75 | 0 | 0 | 0 | |
| 12/12/2024 |
5.94
|
186,168 | 6.13 | 6.32 | 5.75 | 0 | 0 | 0 | |
| 11/12/2024 |
6.13
|
159,190 | 5.94 | 6.51 | 5.94 | 0 | 0 | 0 | |
| 10/12/2024 |
6.04
|
197,157 | 6.13 | 6.32 | 5.85 | 0 | 0 | 0 | |
| 09/12/2024 |
6.04
|
208,164 | 5.94 | 6.04 | 5.75 | 1,000 | 3,500 | -0.0 | |
| 06/12/2024 |
5.85
|
204,142 | 5.94 | 6.04 | 5.66 | 0 | 0 | 0 | |
| 05/12/2024 |
5.85
|
213,300 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 | |
| 04/12/2024 |
5.94
|
14,624 | 6.04 | 6.04 | 5.85 | 0 | 500 | -0.0 | |
| 03/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 2867/150 (Volume + 5.23%, Ratio=0.05) | |||||||||
| 03/12/2024 |
6.04
|
27,515 | 5.85 | 6.13 | 5.66 | 0 | 0 | 0 | |
| 02/12/2024 |
5.83
|
98,705 | 5.83 | 5.92 | 5.65 | 500 | 0 | 0.0 | |
| 29/11/2024 |
5.83
|
53,601 | 5.83 | 5.92 | 5.65 | 0 | 0 | 0 | |
| 28/11/2024 |
5.83
|
53,001 | 5.83 | 5.92 | 5.74 | 0 | 0 | 0 | |
| 27/11/2024 |
5.83
|
48,601 | 6.01 | 6.01 | 5.56 | 0 | 0 | 0 | |
| 26/11/2024 |
6.01
|
22,134 | 6.01 | 6.10 | 5.92 | 0 | 0 | 0 | |
| 25/11/2024 |
5.92
|
44,105 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 | |
| 22/11/2024 |
5.83
|
83,184 | 5.74 | 6.28 | 5.65 | 0 | 0 | 0 | |
| 21/11/2024 |
5.65
|
18,500 | 5.47 | 5.74 | 5.47 | 0 | 0 | 0 | |
| 20/11/2024 |
5.65
|
44,100 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 | |
| 19/11/2024 |
5.65
|
50,271 | 5.83 | 5.92 | 5.47 | 300 | 10,000 | -0.1 | |
| 18/11/2024 |
6.01
|
21,960 | 6.19 | 6.19 | 5.83 | 0 | 4,200 | -0.0 | |
| 15/11/2024 |
6.19
|
62,300 | 6.28 | 6.45 | 5.83 | 200 | 8,800 | -0.1 | |
| 14/11/2024 |
6.37
|
142,506 | 6.54 | 6.72 | 6.19 | 500 | 0 | 0.0 | |
| 13/11/2024 |
6.54
|
264,238 | 6.28 | 6.81 | 6.19 | 33,500 | 0 | 0.2 | |
| 12/11/2024 |
6.28
|
37,330 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 | |
| 11/11/2024 |
6.37
|
71,952 | 6.54 | 6.63 | 6.19 | 0 | 0 | 0 | |
| 08/11/2024 |
6.54
|
45,724 | 6.63 | 6.63 | 6.19 | 500 | 0 | 0.0 | |
| 07/11/2024 |
6.72
|
35,204 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 | |
| 06/11/2024 |
6.72
|
14,501 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 | |
| 05/11/2024 |
6.72
|
4,400 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 | |
| 04/11/2024 |
6.90
|
1,929 | 6.54 | 6.90 | 6.54 | 0 | 0 | 0 | |
| 01/11/2024 |
6.99
|
27,041 | 6.90 | 6.99 | 6.19 | 0 | 0 | 0 | |
| 31/10/2024 |
6.99
|
2,721 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 30/10/2024 |
7.08
|
7,251 | 6.90 | 7.08 | 6.81 | 0 | 0 | 0 | |
| 29/10/2024 |
7.17
|
5,433 | 7.35 | 7.35 | 6.90 | 0 | 0 | 0 | |
| 28/10/2024 |
7.35
|
32,220 | 7.17 | 7.44 | 6.90 | 0 | 0 | 0 | |
| 25/10/2024 |
7.17
|
19,160 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 24/10/2024 |
7.17
|
4,100 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 23/10/2024 |
6.90
|
5,533 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 22/10/2024 |
7.17
|
15,934 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 21/10/2024 |
6.99
|
7,725 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 18/10/2024 |
7.17
|
166,397 | 6.90 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 17/10/2024 |
7.17
|
24,103 | 7.17 | 7.35 | 6.81 | 0 | 0 | 0 | |
| 16/10/2024 |
7.26
|
4,400 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 15/10/2024 |
6.81
|
27,804 | 7.26 | 7.35 | 6.81 | 0 | 0 | 0 | |
| 14/10/2024 |
7.44
|
14,611 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 11/10/2024 |
7.62
|
48,048 | 7.35 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 10/10/2024 |
7.26
|
37,385 | 7.35 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 09/10/2024 |
7.35
|
64,039 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 | |
| 08/10/2024 |
7.26
|
159,402 | 7.08 | 7.53 | 7.08 | 0 | 0 | 0 | |
| 07/10/2024 |
7.08
|
81,779 | 6.81 | 7.53 | 6.72 | 0 | 0 | 0 | |
| 04/10/2024 |
6.81
|
84,201 | 6.37 | 6.81 | 6.37 | 0 | 0 | 0 | |
| 03/10/2024 |
6.45
|
30,363 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 02/10/2024 |
6.37
|
12,282 | 6.37 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 01/10/2024 |
6.37
|
36,900 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 | |
| 30/09/2024 |
6.45
|
7,922 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 27/09/2024 |
6.45
|
8,700 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 | |
| 26/09/2024 |
6.45
|
24,693 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 25/09/2024 |
6.45
|
9,428 | 6.45 | 6.54 | 6.28 | 0 | 0 | 0 | |