| 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) |
-0.08 | -2.24% | 654,300 | -4,400 | -0.0 |
3.49
3.69
3.50
|
|
2 tháng
(2025-11-28) |
-0.11 | -3.06% | 1,725,700 | 6,000 | 0.0 |
3.49
3.74
3.50
|
|
3 tháng
(2025-10-29) |
-0.26 | -6.93% | 2,532,300 | 20,700 | 0.1 |
3.49
3.79
3.50
|
|
6 tháng
(2025-07-31) |
-0.70 | -16.71% | 11,106,700 | 200,900 | 0.8 |
3.49
4.33
3.50
|
|
12 tháng
(2025-02-03) |
0.23 | 7.06% | 47,525,100 | 144,706 | 0.7 |
3.25
5.39
3.50
|
|
24 tháng
(2024-02-07) |
-0.85 | -19.61% | 59,570,700 | 180,406 | 0.8 |
2.95
5.39
3.50
|
|
36 tháng
(2023-02-13) |
-0.56 | -13.80% | 104,241,000 | 247,907 | 1.9 |
2.95
6.44
3.50
|
|
60 tháng
(2021-02-22) |
-1.97 | -36.13% | 248,610,600 | 628,715 | 4.2 |
2.93
12.28
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/04/2025 |
4
|
556,300 | 4.10 | 4.13 | 3.80 | 3,200 | 2,200 | 0.0 | |
| 10/04/2025 |
4.01
|
51,500 | 4.01 | 4.01 | 4.01 | 0 | 9,900 | -0.0 | |
| 09/04/2025 |
3.75
|
241,900 | 3.74 | 4.10 | 3.74 | 5,000 | 753 | 0.0 | |
| 08/04/2025 |
4.01
|
898,500 | 4.61 | 4.61 | 4.01 | 10,400 | 13,700 | -0.0 | |
| 04/04/2025 |
4.31
|
424,400 | 3.80 | 4.31 | 3.75 | 500 | 0 | 0.0 | |
| 03/04/2025 |
4.03
|
1,048,400 | 4.33 | 4.45 | 4.02 | 0 | 16,000 | -0.1 | |
| 02/04/2025 |
4.32
|
400,000 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 | |
| 01/04/2025 |
4.04
|
401,200 | 3.80 | 4.04 | 3.75 | 0 | 0 | 0 | |
| 31/03/2025 |
3.78
|
183,000 | 3.71 | 3.82 | 3.71 | 0 | 4,200 | -0.0 | |
| 28/03/2025 |
3.74
|
126,300 | 3.75 | 3.79 | 3.70 | 1,200 | 1,000 | 0.0 | |
| 27/03/2025 |
3.74
|
100,400 | 3.62 | 3.82 | 3.62 | 2,000 | 29,200 | -0.1 | |
| 26/03/2025 |
3.83
|
145,800 | 3.82 | 3.91 | 3.80 | 3,000 | 0 | 0.0 | |
| 25/03/2025 |
3.89
|
388,400 | 3.96 | 3.97 | 3.80 | 0 | 0 | 0 | |
| 24/03/2025 |
3.90
|
276,100 | 3.90 | 4.04 | 3.82 | 5,000 | 82,100 | -0.3 | |
| 21/03/2025 |
4.04
|
154,800 | 4.05 | 4.10 | 4 | 0 | 0 | 0 | |
| 20/03/2025 |
4.07
|
207,500 | 4.16 | 4.17 | 4.02 | 5,300 | 0 | 0.0 | |
| 19/03/2025 |
4.11
|
165,000 | 4.26 | 4.26 | 4.10 | 1,500 | 12,064 | -0.0 | |
| 18/03/2025 |
4.17
|
139,600 | 4.19 | 4.27 | 4.13 | 1,500 | 6,000 | -0.0 | |
| 17/03/2025 |
4.23
|
260,200 | 4.13 | 4.28 | 4.11 | 1,500 | 1,000 | 0.0 | |
| 14/03/2025 |
4.11
|
163,700 | 4.13 | 4.19 | 4.10 | 2,500 | 0 | 0.0 | |
| 13/03/2025 |
4.12
|
270,400 | 4.20 | 4.25 | 4.12 | 500 | 0 | 0.0 | |
| 12/03/2025 |
4.20
|
228,400 | 4.34 | 4.38 | 4.20 | 3,000 | 1,415 | 0.0 | |
| 11/03/2025 |
4.30
|
441,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 10/03/2025 |
4.30
|
411,700 | 4.12 | 4.33 | 4.07 | 500 | 6,200 | -0.0 | |
| 07/03/2025 |
4.10
|
323,900 | 4.17 | 4.19 | 4.01 | 6,300 | 3,300 | 0.0 | |
| 06/03/2025 |
4.15
|
270,400 | 4.05 | 4.21 | 4.05 | 4,500 | 500 | 0.0 | |
| 05/03/2025 |
4.10
|
513,500 | 4.26 | 4.40 | 4.10 | 2,000 | 500 | 0.0 | |
| 04/03/2025 |
4.30
|
443,500 | 4.40 | 4.70 | 4.22 | 3,000 | 0 | 0.0 | |
| 03/03/2025 |
4.50
|
687,400 | 4.92 | 4.95 | 4.50 | 10,000 | 0 | 0.0 | |
| 28/02/2025 |
4.83
|
432,300 | 4.98 | 4.99 | 4.70 | 54,000 | 0 | 0.3 | |
| 27/02/2025 |
4.97
|
328,000 | 4.72 | 5 | 4.72 | 0 | 0 | 0 | |
| 26/02/2025 |
4.85
|
241,700 | 4.78 | 4.92 | 4.78 | 13,000 | 0 | 0.1 | |
| 25/02/2025 |
4.78
|
522,400 | 4.90 | 4.95 | 4.77 | 39,500 | 0 | 0.2 | |
| 24/02/2025 |
5.02
|
1,092,300 | 5.18 | 5.18 | 4.70 | 0 | 0 | 0 | |
| 21/02/2025 |
5.05
|
885,800 | 5.49 | 5.49 | 5.05 | 0 | 0 | 0 | |
| 20/02/2025 |
5.39
|
1,550,500 | 5.22 | 5.40 | 5 | 0 | 23,000 | -0.1 | |
| 19/02/2025 |
5.05
|
1,780,700 | 5.09 | 5.29 | 4.83 | 254 | 34,800 | -0.2 | |
| 18/02/2025 |
4.95
|
2,613,800 | 4.95 | 4.95 | 4.91 | 3,000 | 212 | 0.0 | |
| 17/02/2025 |
4.63
|
886,600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 14/02/2025 |
4.33
|
366,100 | 4.33 | 4.33 | 4.30 | 0 | 0 | 0 | |
| 13/02/2025 |
4.05
|
214,300 | 3.79 | 4.05 | 3.78 | 0 | 304 | -0.0 | |
| 12/02/2025 |
3.79
|
201,100 | 4.02 | 4.02 | 3.75 | 0 | 0 | 0 | |
| 11/02/2025 |
4.01
|
487,900 | 4.20 | 4.20 | 3.96 | 0 | 1,500 | -0.0 | |
| 10/02/2025 |
3.96
|
846,800 | 3.96 | 3.96 | 3.84 | 0 | 6,000 | -0.0 | |
| 07/02/2025 |
3.71
|
95,800 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 06/02/2025 |
3.47
|
101,300 | 3.29 | 3.47 | 3.29 | 0 | 0 | 0 | |
| 05/02/2025 |
3.25
|
41,200 | 3.27 | 3.29 | 3.23 | 2,000 | 3,000 | -0.0 | |
| 04/02/2025 |
3.27
|
40,800 | 3.28 | 3.29 | 3.20 | 3,500 | 0 | 0.0 | |
| 03/02/2025 |
3.26
|
68,900 | 3.20 | 3.26 | 3.19 | 500 | 0 | 0.0 | |
| 24/01/2025 |
3.19
|
30,000 | 3.29 | 3.30 | 3.15 | 500 | 0 | 0.0 | |
| 23/01/2025 |
3.29
|
58,100 | 3.12 | 3.33 | 3.12 | 0 | 0 | 0 | |
| 22/01/2025 |
3.22
|
63,100 | 3.18 | 3.23 | 3.18 | 25,500 | 0 | 0.1 | |
| 21/01/2025 |
3.22
|
14,500 | 3.19 | 3.25 | 3.16 | 0 | 0 | 0 | |
| 20/01/2025 |
3.19
|
32,500 | 3.30 | 3.30 | 3.16 | 0 | 0 | 0 | |
| 17/01/2025 |
3.29
|
34,200 | 3.24 | 3.40 | 3.19 | 500 | 0 | 0.0 | |
| 16/01/2025 |
3.24
|
63,400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 15/01/2025 |
3.22
|
71,200 | 3.19 | 3.27 | 3.11 | 0 | 2,000 | -0.0 | |
| 14/01/2025 |
3.12
|
41,800 | 3.19 | 3.19 | 3.12 | 1,000 | 0 | 0.0 | |
| 13/01/2025 |
3.19
|
39,600 | 3.17 | 3.20 | 3.15 | 0 | 0 | 0 | |
| 10/01/2025 |
3.17
|
58,200 | 3.27 | 3.35 | 3.15 | 500 | 0 | 0.0 | |
| 09/01/2025 |
3.30
|
30,200 | 3.32 | 3.35 | 3.29 | 0 | 0 | 0 | |
| 08/01/2025 |
3.32
|
11,100 | 3.42 | 3.42 | 3.19 | 1,000 | 0 | 0.0 | |
| 07/01/2025 |
3.38
|
35,500 | 3.48 | 3.52 | 3.25 | 0 | 0 | 0 | |
| 06/01/2025 |
3.49
|
47,700 | 3.38 | 3.57 | 3.37 | 0 | 500 | -0.0 | |
| 03/01/2025 |
3.38
|
97,900 | 3.38 | 3.38 | 3.26 | 1,500 | 500 | 0.0 | |
| 02/01/2025 |
3.38
|
90,600 | 3.37 | 3.40 | 3.31 | 2,500 | 0 | 0.0 | |
| 31/12/2024 |
3.37
|
73,500 | 3.62 | 3.62 | 3.37 | 0 | 0 | 0 | |
| 30/12/2024 |
3.62
|
51,200 | 3.65 | 3.70 | 3.50 | 400 | 0 | 0.0 | |
| 27/12/2024 |
3.65
|
482,200 | 3.72 | 3.72 | 3.49 | 0 | 1,000 | -0.0 | |
| 26/12/2024 |
3.48
|
54,100 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 | |
| 25/12/2024 |
3.26
|
78,700 | 3.09 | 3.26 | 3.09 | 0 | 0 | 0 | |
| 24/12/2024 |
3.05
|
22,500 | 3.07 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 23/12/2024 |
3.07
|
19,500 | 3.08 | 3.13 | 3.06 | 600 | 4,000 | -0.0 | |
| 20/12/2024 |
3.08
|
25,300 | 3.02 | 3.14 | 3.02 | 0 | 0 | 0 | |
| 19/12/2024 |
3.03
|
71,800 | 3.05 | 3.10 | 3 | 1,900 | 0 | 0.0 | |
| 18/12/2024 |
3.05
|
58,100 | 3.10 | 3.11 | 3.05 | 2,500 | 400 | 0.0 | |
| 17/12/2024 |
3.11
|
23,600 | 3.12 | 3.14 | 3.05 | 0 | 100 | -0.0 | |
| 16/12/2024 |
3.11
|
8,900 | 3.12 | 3.13 | 3.10 | 0 | 0 | 0 | |
| 13/12/2024 |
3.12
|
8,100 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 | |
| 12/12/2024 |
3.14
|
3,900 | 3.24 | 3.24 | 3.12 | 0 | 200 | -0.0 | |
| 11/12/2024 |
3.16
|
31,100 | 3.10 | 3.27 | 3.10 | 0 | 300 | -0.0 | |
| 10/12/2024 |
3.10
|
20,200 | 3.13 | 3.15 | 3.10 | 700 | 0 | 0.0 | |
| 09/12/2024 |
3.18
|
3,400 | 3.24 | 3.24 | 3.10 | 0 | 0 | 0 | |
| 06/12/2024 |
3.12
|
23,400 | 3.09 | 3.12 | 3.09 | 300 | 400 | -0.0 | |
| 05/12/2024 |
3.12
|
11,000 | 3.06 | 3.13 | 3.06 | 0 | 0 | 0 | |
| 04/12/2024 |
3.11
|
6,900 | 3.10 | 3.13 | 3.09 | 0 | 0 | 0 | |
| 03/12/2024 |
3.11
|
5,400 | 3.10 | 3.11 | 3.10 | 0 | 0 | 0 | |
| 02/12/2024 |
3.10
|
10,100 | 3.10 | 3.10 | 3.08 | 0 | 100 | -0.0 | |
| 29/11/2024 |
3.06
|
21,600 | 3.10 | 3.18 | 3.01 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 28/11/2024 |
3.08
|
31,500 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 | |
| 27/11/2024 |
3.07
|
43,500 | 3.09 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 26/11/2024 |
3.11
|
20,100 | 3.02 | 3.11 | 3.02 | 500 | 0 | 0.0 | |
| 25/11/2024 |
3.12
|
25,400 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 | |
| 22/11/2024 |
3.10
|
13,900 | 3.09 | 3.12 | 3.08 | 0 | 0 | 0 | |
| 21/11/2024 |
3.09
|
43,900 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 20/11/2024 |
3.02
|
25,800 | 2.96 | 3.07 | 2.88 | 0 | 0 | 0 | |
| 19/11/2024 |
2.95
|
31,200 | 3.02 | 3.05 | 2.94 | 0 | 0 | 0 | |
| 18/11/2024 |
3.01
|
9,400 | 3.03 | 3.07 | 3.01 | 0 | 0 | 0 | |
| 15/11/2024 |
3.06
|
53,900 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 | |
| 14/11/2024 |
3.17
|
30,700 | 3.18 | 3.18 | 3.08 | 0 | 0 | 0 | |