| 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) |
-0.15 | -3.96% | 966,700 | 8,500 | 0.0 |
3.60
3.79
3.64
|
|
2 tháng
(2025-10-06) |
-0.32 | -8.08% | 2,338,600 | -2,200 | -0.0 |
3.53
3.96
3.64
|
|
3 tháng
(2025-09-05) |
-0.46 | -11.22% | 4,562,800 | 3,300 | 0.0 |
3.53
4.17
3.64
|
|
6 tháng
(2025-06-09) |
-0.17 | -4.46% | 17,228,600 | 216,900 | 0.9 |
3.53
4.39
3.64
|
|
12 tháng
(2024-12-09) |
0.46 | 14.47% | 47,962,400 | 180,806 | 0.8 |
3.03
5.39
3.64
|
|
24 tháng
(2023-12-15) |
-1.09 | -23.07% | 60,641,800 | 240,406 | 1.0 |
2.95
5.39
3.64
|
|
36 tháng
(2022-12-20) |
-0.01 | -0.24% | 105,219,400 | 141,115 | 1.6 |
2.95
6.44
3.64
|
|
60 tháng
(2020-12-30) |
-1.43 | -28.16% | 248,932,920 | 658,205 | 4.3 |
2.93
12.28
3.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/11/2024 |
3.13
|
10,200 | 3.13 | 3.15 | 3.12 | 0 | 0 | 0 | |
| 12/11/2024 |
3.15
|
30,700 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 11/11/2024 |
3.15
|
19,600 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 | |
| 08/11/2024 |
3.25
|
28,500 | 3.20 | 3.25 | 3.14 | 0 | 0 | 0 | |
| 07/11/2024 |
3.20
|
66,100 | 3.01 | 3.26 | 3.01 | 0 | 0 | 0 | |
| 06/11/2024 |
3.20
|
14,600 | 3.20 | 3.23 | 3.08 | 0 | 0 | 0 | |
| 05/11/2024 |
3.20
|
27,200 | 3.12 | 3.21 | 3.05 | 0 | 0 | 0 | |
| 04/11/2024 |
3.19
|
19,200 | 3.24 | 3.31 | 3.02 | 0 | 0 | 0 | |
| 01/11/2024 |
3.21
|
16,400 | 3.22 | 3.25 | 3.18 | 0 | 0 | 0 | |
| 31/10/2024 |
3.26
|
7,200 | 3.28 | 3.29 | 3.23 | 0 | 0 | 0 | |
| 30/10/2024 |
3.27
|
27,200 | 3.29 | 3.33 | 3.27 | 0 | 0 | 0 | |
| 29/10/2024 |
3.27
|
18,600 | 3.28 | 3.30 | 3.26 | 0 | 0 | 0 | |
| 28/10/2024 |
3.28
|
4,600 | 3.28 | 3.30 | 3.27 | 0 | 0 | 0 | |
| 25/10/2024 |
3.28
|
8,600 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 | |
| 24/10/2024 |
3.28
|
8,600 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 | |
| 23/10/2024 |
3.31
|
21,200 | 3.27 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 22/10/2024 |
3.30
|
58,300 | 3.35 | 3.37 | 3.30 | 0 | 0 | 0 | |
| 21/10/2024 |
3.24
|
6,800 | 3.38 | 3.38 | 3.22 | 0 | 0 | 0 | |
| 18/10/2024 |
3.22
|
24,400 | 3.24 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 17/10/2024 |
3.22
|
25,700 | 3.21 | 3.29 | 3.21 | 0 | 0 | 0 | |
| 16/10/2024 |
3.22
|
33,500 | 3.22 | 3.23 | 3.21 | 0 | 0 | 0 | |
| 15/10/2024 |
3.22
|
20,700 | 3.22 | 3.23 | 3.20 | 0 | 0 | 0 | |
| 14/10/2024 |
3.21
|
11,400 | 3.21 | 3.22 | 3.21 | 0 | 0 | 0 | |
| 11/10/2024 |
3.21
|
15,500 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 10/10/2024 |
3.19
|
4,100 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 09/10/2024 |
3.21
|
4,000 | 3.17 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 08/10/2024 |
3.21
|
33,600 | 3.22 | 3.23 | 3.21 | 0 | 0 | 0 | |
| 07/10/2024 |
3.22
|
24,700 | 3.22 | 3.24 | 3.21 | 0 | 0 | 0 | |
| 04/10/2024 |
3.23
|
36,600 | 3.24 | 3.24 | 3.20 | 0 | 0 | 0 | |
| 03/10/2024 |
3.20
|
16,100 | 3.22 | 3.32 | 3.20 | 0 | 0 | 0 | |
| 02/10/2024 |
3.22
|
7,700 | 3.23 | 3.23 | 3.22 | 0 | 0 | 0 | |
| 01/10/2024 |
3.23
|
66,400 | 3.22 | 3.24 | 3.08 | 0 | 500 | -0.0 | |
| 30/09/2024 |
3.21
|
28,100 | 3.20 | 3.22 | 3.20 | 2,000 | 500 | 0.0 | |
| 27/09/2024 |
3.20
|
125,700 | 3.21 | 3.21 | 3.19 | 2,500 | 0 | 0.0 | |
| 26/09/2024 |
3.20
|
46,000 | 3.12 | 3.25 | 3.12 | 0 | 0 | 0 | |
| 25/09/2024 |
3.25
|
36,700 | 3.23 | 3.25 | 3.22 | 2,000 | 0 | 0.0 | |