| 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) |
|
| 11/04/2025 |
4.62
|
196,400 | 4.81 | 4.91 | 4.25 | 0 | 1,500 | -0.0 | |
| 10/04/2025 |
4.34
|
8,300 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 | |
| 09/04/2025 |
3.77
|
127,200 | 4.15 | 4.15 | 3.77 | 0 | 0 | 0 | |
| 08/04/2025 |
4.06
|
87,000 | 4.72 | 4.81 | 4.06 | 0 | 0 | 0 | |
| 04/04/2025 |
4.72
|
133,600 | 4.91 | 4.91 | 4.53 | 0 | 0 | 0 | |
| 03/04/2025 |
4.81
|
161,100 | 5.38 | 5.38 | 4.81 | 0 | 0 | 0 | |
| 02/04/2025 |
5.47
|
28,900 | 5.38 | 5.47 | 5.28 | 1,500 | 0 | 0.0 | |
| 01/04/2025 |
5.28
|
18,100 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 31/03/2025 |
5.38
|
17,200 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 28/03/2025 |
5.38
|
97,200 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 27/03/2025 |
5.38
|
36,100 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 26/03/2025 |
5.38
|
40,800 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 25/03/2025 |
5.38
|
13,800 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
| 24/03/2025 |
5.38
|
86,300 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 | |
| 21/03/2025 |
5.57
|
128,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 | |
| 20/03/2025 |
5.57
|
39,000 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 19/03/2025 |
5.57
|
38,300 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 18/03/2025 |
5.57
|
68,300 | 5.47 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 17/03/2025 |
5.57
|
63,000 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 14/03/2025 |
5.57
|
69,300 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 | |
| 13/03/2025 |
5.66
|
202,300 | 5.47 | 5.85 | 5.47 | 0 | 0 | 0 | |
| 12/03/2025 |
5.47
|
38,800 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 11/03/2025 |
5.47
|
31,900 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 10/03/2025 |
5.66
|
75,000 | 5.38 | 5.66 | 5.38 | 0 | 0 | 0 | |
| 07/03/2025 |
5.38
|
113,300 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 06/03/2025 |
5.47
|
49,400 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 05/03/2025 |
5.47
|
37,600 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 04/03/2025 |
5.47
|
38,500 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 03/03/2025 |
5.57
|
20,300 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 28/02/2025 |
5.57
|
50,100 | 5.47 | 5.57 | 5.38 | 0 | 700 | -0.0 | |
| 27/02/2025 |
5.47
|
66,800 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 | |
| 26/02/2025 |
5.47
|
39,800 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 | |
| 25/02/2025 |
5.57
|
73,800 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 24/02/2025 |
5.57
|
64,900 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 | |
| 21/02/2025 |
5.57
|
61,900 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 20/02/2025 |
5.75
|
99,300 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 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 | |