| 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) |
1.10 | 20% | 747,700 | 0 | 0 |
5.10
6.60
6.50
|
|
2 tháng
(2025-10-06) |
-0.40 | -5.71% | 1,140,800 | 0 | 0 |
5.10
7.40
6.50
|
|
3 tháng
(2025-09-05) |
-0.50 | -7.04% | 1,853,600 | 0 | 0 |
5.10
7.50
6.50
|
|
6 tháng
(2025-06-09) |
2 | 43.48% | 5,201,000 | 0 | 0 |
4.10
7.60
6.50
|
|
12 tháng
(2024-12-09) |
1.60 | 32% | 10,322,823 | 0 | 0 |
3.60
7.60
6.50
|
|
24 tháng
(2023-12-15) |
2.92 | 79.38% | 25,123,889 | -4,700 | -0.0 |
3.49
7.60
6.50
|
|
36 tháng
(2022-12-20) |
3.96 | 149.86% | 52,249,638 | -4,700 | -0.0 |
2.17
7.60
6.50
|
|
60 tháng
(2020-12-30) |
3.83 | 138.30% | 116,670,889 | 400 | -0.1 |
2.17
13.87
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
4.50
|
102,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 18/02/2025 |
4.40
|
102,800 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 | |
| 17/02/2025 |
4.50
|
20,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 14/02/2025 |
4.50
|
30,600 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 | |
| 13/02/2025 |
4.50
|
28,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 12/02/2025 |
4.50
|
137,705 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 11/02/2025 |
4.60
|
54,176 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 10/02/2025 |
4.50
|
10,022 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 07/02/2025 |
4.60
|
33,408 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 06/02/2025 |
4.60
|
18,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 05/02/2025 |
4.70
|
32,275 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 | |
| 04/02/2025 |
4.60
|
26,654 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 03/02/2025 |
4.60
|
9,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 24/01/2025 |
4.60
|
1,625 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 23/01/2025 |
4.50
|
338 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 22/01/2025 |
4.50
|
2,647 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 21/01/2025 |
4.50
|
2,089 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 20/01/2025 |
4.40
|
6,001 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 17/01/2025 |
4.50
|
1,611 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 16/01/2025 |
4.60
|
14,908 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 | |
| 15/01/2025 |
4.20
|
8,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 | |
| 14/01/2025 |
4.30
|
26,346 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 | |
| 13/01/2025 |
4.30
|
11,316 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 10/01/2025 |
4.30
|
9,128 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 09/01/2025 |
4.20
|
35,167 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 | |
| 08/01/2025 |
4.40
|
26,666 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 07/01/2025 |
4.50
|
12,101 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 06/01/2025 |
4.60
|
537 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 03/01/2025 |
4.50
|
61,227 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 02/01/2025 |
4.70
|
75,375 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 31/12/2024 |
4.60
|
22,716 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 30/12/2024 |
4.70
|
76,946 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 27/12/2024 |
4.80
|
33,214 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 26/12/2024 |
4.80
|
36,768 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 25/12/2024 |
4.60
|
25,119 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 24/12/2024 |
4.50
|
20,207 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 23/12/2024 |
4.70
|
41,322 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 20/12/2024 |
4.60
|
31,442 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 | |
| 19/12/2024 |
4.60
|
30,033 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 18/12/2024 |
4.80
|
31,486 | 4.10 | 4.90 | 4.10 | 0 | 0 | 0 | |
| 17/12/2024 |
4.90
|
21,830 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 16/12/2024 |
4.70
|
9,323 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 13/12/2024 |
4.50
|
18,216 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 12/12/2024 |
4.80
|
106,514 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 | |
| 11/12/2024 |
5.10
|
135,573 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 10/12/2024 |
5
|
110,308 | 5 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 09/12/2024 |
5
|
205,272 | 4.30 | 5 | 4.30 | 0 | 0 | 0 | |
| 06/12/2024 |
4.40
|
88,012 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 05/12/2024 |
4.30
|
89,186 | 4 | 4.60 | 4 | 0 | 0 | 0 | |
| 04/12/2024 |
4
|
47,006 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 03/12/2024 |
3.90
|
52,067 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 02/12/2024 |
4
|
55,311 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 29/11/2024 |
4.10
|
49,604 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 28/11/2024 |
4
|
64,121 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 27/11/2024 |
4
|
46,601 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 26/11/2024 |
4
|
22,600 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 25/11/2024 |
4
|
11,004 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 22/11/2024 |
4
|
7,602 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 21/11/2024 |
4.10
|
54,707 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 20/11/2024 |
3.90
|
7,903 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 | |
| 19/11/2024 |
4
|
2,500 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 18/11/2024 |
4
|
32,963 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
| 15/11/2024 |
4.10
|
11,612 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 14/11/2024 |
4
|
39,316 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
| 13/11/2024 |
4
|
4,811 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 12/11/2024 |
4
|
5,120 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 11/11/2024 |
4
|
6,288 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 08/11/2024 |
4
|
611 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 07/11/2024 |
3.90
|
25,327 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 06/11/2024 |
4
|
14,578 | 4.30 | 4.30 | 4 | 0 | 0 | 0 | |
| 05/11/2024 |
4
|
1,829 | 3.90 | 4 | 3.90 | 0 | 0 | 0 | |
| 04/11/2024 |
4
|
32,372 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 01/11/2024 |
4.10
|
1,347 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 31/10/2024 |
4.10
|
746 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 30/10/2024 |
4.10
|
12,576 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 29/10/2024 |
4
|
15,418 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
| 28/10/2024 |
4
|
61,151 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 25/10/2024 |
4.10
|
8,840 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 24/10/2024 |
4
|
19,447 | 4 | 4 | 3.90 | 0 | 0 | 0 | |
| 23/10/2024 |
4
|
8,104 | 4.10 | 4.10 | 4 | 0 | 0 | 0 | |
| 22/10/2024 |
4
|
16,525 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 21/10/2024 |
3.90
|
114,053 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 | |
| 18/10/2024 |
4.30
|
17,029 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 17/10/2024 |
4.30
|
17,470 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 16/10/2024 |
4.40
|
8,586 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 | |
| 15/10/2024 |
4.20
|
24,456 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 | |
| 14/10/2024 |
4.30
|
26,331 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 | |
| 11/10/2024 |
4.50
|
41,027 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 10/10/2024 |
4.40
|
50,714 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 09/10/2024 |
4.50
|
34,375 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 08/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
| 08/10/2024 |
4.70
|
51,237 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 | |
| 07/10/2024 |
4.53
|
20,970 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 | |
| 04/10/2024 |
4.53
|
10,969 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 03/10/2024 |
4.62
|
10,167 | 4.34 | 4.62 | 4.34 | 0 | 0 | 0 | |
| 02/10/2024 |
4.43
|
10,740 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 01/10/2024 |
4.34
|
12,329 | 4.43 | 4.43 | 4.34 | 0 | 0 | 0 | |
| 30/09/2024 |
4.43
|
30,631 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 | |
| 27/09/2024 |
4.53
|
9,296 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |
| 26/09/2024 |
4.43
|
28,608 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 | |
| 25/09/2024 |
4.53
|
10,862 | 4.43 | 4.53 | 4.43 | 0 | 0 | 0 | |