| 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 | 5.05% | 673,100 | 0 | 0 |
2.97
3.19
3.17
|
|
2 tháng
(2025-10-06) |
-0.07 | -2.19% | 2,039,800 | 0 | 0 |
2.65
3.23
3.17
|
|
3 tháng
(2025-09-05) |
-0.26 | -7.69% | 3,321,300 | 0 | 0 |
2.65
3.45
3.17
|
|
6 tháng
(2025-06-09) |
-0.07 | -2.19% | 10,182,700 | 0 | 0 |
2.65
3.63
3.17
|
|
12 tháng
(2024-12-09) |
-0.48 | -13.33% | 17,154,200 | -8 | -0.0 |
2.65
4.33
3.17
|
|
24 tháng
(2023-12-15) |
0.03 | 0.92% | 40,748,400 | -8 | -0.0 |
2.65
4.63
3.17
|
|
36 tháng
(2022-12-20) |
0.30 | 10.71% | 88,411,200 | -47,108 | -0.3 |
2.58
4.63
3.17
|
|
60 tháng
(2020-12-30) |
1.11 | 55.41% | 381,669,440 | -319,908 | -4.1 |
2.01
10.76
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/02/2025 |
3.71
|
19,100 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 | |
| 18/02/2025 |
3.76
|
28,200 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 | |
| 17/02/2025 |
3.76
|
48,400 | 3.62 | 3.77 | 3.62 | 0 | 0 | 0 | |
| 14/02/2025 |
3.61
|
30,100 | 3.71 | 3.74 | 3.61 | 0 | 0 | 0 | |
| 13/02/2025 |
3.71
|
20,200 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 | |
| 12/02/2025 |
3.74
|
53,000 | 3.72 | 3.75 | 3.70 | 0 | 0 | 0 | |
| 11/02/2025 |
3.80
|
34,900 | 3.86 | 3.88 | 3.73 | 0 | 0 | 0 | |
| 10/02/2025 |
3.88
|
40,800 | 3.85 | 3.88 | 3.61 | 0 | 0 | 0 | |
| 07/02/2025 |
3.87
|
187,300 | 3.69 | 3.89 | 3.66 | 0 | 0 | 0 | |
| 06/02/2025 |
3.65
|
58,000 | 3.65 | 3.69 | 3.60 | 0 | 0 | 0 | |
| 05/02/2025 |
3.59
|
39,300 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 | |
| 04/02/2025 |
3.54
|
19,900 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
| 03/02/2025 |
3.54
|
6,700 | 3.54 | 3.54 | 3.52 | 0 | 0 | 0 | |
| 24/01/2025 |
3.52
|
77,500 | 3.49 | 3.68 | 3.42 | 0 | 0 | 0 | |
| 23/01/2025 |
3.45
|
7,700 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
| 22/01/2025 |
3.49
|
4,700 | 3.50 | 3.57 | 3.46 | 0 | 0 | 0 | |
| 21/01/2025 |
3.46
|
12,800 | 3.55 | 3.55 | 3.46 | 0 | 0 | 0 | |
| 20/01/2025 |
3.45
|
10,700 | 3.64 | 3.64 | 3.45 | 0 | 0 | 0 | |
| 17/01/2025 |
3.50
|
16,400 | 3.55 | 3.56 | 3.47 | 0 | 0 | 0 | |
| 16/01/2025 |
3.57
|
6,500 | 3.58 | 3.66 | 3.42 | 0 | 0 | 0 | |
| 15/01/2025 |
3.58
|
6,600 | 3.58 | 3.59 | 3.42 | 0 | 0 | 0 | |
| 14/01/2025 |
3.59
|
4,800 | 3.65 | 3.74 | 3.31 | 0 | 0 | 0 | |
| 13/01/2025 |
3.50
|
33,800 | 3.47 | 3.52 | 3.46 | 0 | 0 | 0 | |
| 10/01/2025 |
3.54
|
29,400 | 3.55 | 3.55 | 3.44 | 0 | 0 | 0 | |
| 09/01/2025 |
3.56
|
700 | 3.45 | 3.56 | 3.45 | 0 | 0 | 0 | |
| 08/01/2025 |
3.54
|
2,200 | 3.50 | 3.56 | 3.42 | 0 | 0 | 0 | |
| 07/01/2025 |
3.56
|
31,700 | 3.56 | 3.57 | 3.45 | 0 | 0 | 0 | |
| 06/01/2025 |
3.56
|
5,500 | 3.57 | 3.57 | 3.48 | 0 | 0 | 0 | |
| 03/01/2025 |
3.57
|
4,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 02/01/2025 |
3.58
|
10,900 | 3.59 | 3.60 | 3.48 | 0 | 0 | 0 | |
| 31/12/2024 |
3.60
|
17,100 | 3.52 | 3.60 | 3.48 | 0 | 0 | 0 | |
| 30/12/2024 |
3.58
|
13,500 | 3.56 | 3.60 | 3.48 | 0 | 0 | 0 | |
| 27/12/2024 |
3.62
|
10,000 | 3.55 | 3.66 | 3.55 | 0 | 0 | 0 | |
| 26/12/2024 |
3.66
|
20,700 | 3.68 | 3.69 | 3.51 | 0 | 0 | 0 | |
| 25/12/2024 |
3.51
|
41,200 | 3.50 | 3.56 | 3.48 | 0 | 0 | 0 | |
| 24/12/2024 |
3.56
|
5,800 | 3.51 | 3.58 | 3.40 | 0 | 0 | 0 | |
| 23/12/2024 |
3.58
|
12,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 20/12/2024 |
3.53
|
18,900 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 | |
| 19/12/2024 |
3.55
|
2,200 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 | |
| 18/12/2024 |
3.53
|
24,900 | 3.55 | 3.56 | 3.47 | 0 | 0 | 0 | |
| 17/12/2024 |
3.47
|
11,100 | 3.58 | 3.62 | 3.47 | 0 | 0 | 0 | |
| 16/12/2024 |
3.46
|
37,000 | 3.76 | 3.76 | 3.40 | 0 | 0 | 0 | |
| 13/12/2024 |
3.62
|
43,200 | 3.60 | 3.63 | 3.40 | 0 | 0 | 0 | |
| 12/12/2024 |
3.64
|
11,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 11/12/2024 |
3.65
|
7,300 | 3.59 | 3.71 | 3.59 | 0 | 0 | 0 | |
| 10/12/2024 |
3.65
|
35,800 | 3.71 | 3.84 | 3.59 | 0 | 0 | 0 | |
| 09/12/2024 |
3.60
|
18,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
| 06/12/2024 |
3.70
|
13,400 | 3.75 | 3.77 | 3.45 | 0 | 0 | 0 | |
| 05/12/2024 |
3.70
|
4,000 | 3.69 | 3.75 | 3.66 | 0 | 0 | 0 | |
| 04/12/2024 |
3.69
|
2,700 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 | |
| 03/12/2024 |
3.66
|
7,500 | 3.66 | 3.66 | 3.64 | 0 | 0 | 0 | |
| 02/12/2024 |
3.66
|
8,300 | 3.60 | 3.66 | 3.59 | 0 | 0 | 0 | |
| 29/11/2024 |
3.60
|
44,500 | 3.77 | 3.77 | 3.58 | 0 | 0 | 0 | |
| 28/11/2024 |
3.66
|
10,600 | 3.56 | 3.70 | 3.55 | 0 | 0 | 0 | |
| 27/11/2024 |
3.60
|
11,200 | 3.60 | 3.61 | 3.55 | 0 | 0 | 0 | |
| 26/11/2024 |
3.59
|
37,200 | 3.51 | 3.60 | 3.51 | 0 | 0 | 0 | |
| 25/11/2024 |
3.52
|
22,200 | 3.50 | 3.52 | 3.49 | 0 | 0 | 0 | |
| 22/11/2024 |
3.50
|
21,100 | 3.49 | 3.52 | 3.42 | 0 | 0 | 0 | |
| 21/11/2024 |
3.49
|
25,000 | 3.47 | 3.50 | 3.46 | 0 | 0 | 0 | |
| 20/11/2024 |
3.57
|
27,000 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 | |
| 19/11/2024 |
3.47
|
422,900 | 3.68 | 3.73 | 3.47 | 0 | 0 | 0 | |
| 18/11/2024 |
3.73
|
13,900 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 | |
| 15/11/2024 |
3.70
|
8,400 | 3.72 | 3.77 | 3.58 | 0 | 0 | 0 | |
| 14/11/2024 |
3.72
|
22,200 | 3.72 | 3.96 | 3.70 | 0 | 0 | 0 | |
| 13/11/2024 |
3.72
|
31,200 | 3.73 | 3.80 | 3.70 | 0 | 0 | 0 | |
| 12/11/2024 |
3.77
|
21,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 | |
| 11/11/2024 |
3.79
|
23,900 | 3.77 | 3.79 | 3.72 | 0 | 0 | 0 | |
| 08/11/2024 |
3.77
|
7,700 | 3.73 | 3.77 | 3.71 | 0 | 0 | 0 | |
| 07/11/2024 |
3.73
|
25,200 | 3.78 | 3.80 | 3.73 | 0 | 0 | 0 | |
| 06/11/2024 |
3.79
|
17,900 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 | |
| 05/11/2024 |
3.78
|
11,200 | 3.84 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 04/11/2024 |
3.76
|
1,500 | 3.80 | 3.84 | 3.76 | 0 | 0 | 0 | |
| 01/11/2024 |
3.80
|
61,900 | 3.81 | 3.81 | 3.70 | 0 | 0 | 0 | |
| 31/10/2024 |
3.81
|
22,900 | 3.95 | 3.96 | 3.81 | 0 | 0 | 0 | |
| 30/10/2024 |
3.99
|
19,000 | 3.99 | 3.99 | 3.89 | 0 | 0 | 0 | |
| 29/10/2024 |
3.99
|
5,000 | 3.99 | 4 | 3.96 | 0 | 0 | 0 | |
| 28/10/2024 |
3.97
|
30,600 | 4.09 | 4.09 | 3.92 | 0 | 0 | 0 | |
| 25/10/2024 |
4
|
10,700 | 4 | 4 | 3.99 | 0 | 0 | 0 | |
| 24/10/2024 |
4
|
53,900 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
| 23/10/2024 |
4
|
65,100 | 4.05 | 4.10 | 4 | 0 | 0 | 0 | |
| 22/10/2024 |
4.08
|
19,300 | 4.10 | 4.20 | 4.05 | 0 | 0 | 0 | |
| 21/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
| 21/10/2024 |
4.20
|
55,900 | 4 | 4.38 | 4 | 0 | 0 | 0 | |
| 18/10/2024 |
4.23
|
141,100 | 4.21 | 4.24 | 4.17 | 0 | 0 | 0 | |
| 17/10/2024 |
4.21
|
72,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 | |
| 16/10/2024 |
4.22
|
19,200 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 | |
| 15/10/2024 |
4.22
|
62,300 | 4.25 | 4.26 | 4.22 | 0 | 0 | 0 | |
| 14/10/2024 |
4.25
|
91,100 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 11/10/2024 |
4.23
|
16,900 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 | |
| 10/10/2024 |
4.21
|
25,100 | 4.26 | 4.33 | 4.21 | 0 | 0 | 0 | |
| 09/10/2024 |
4.25
|
95,600 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
| 08/10/2024 |
4.25
|
37,600 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 07/10/2024 |
4.23
|
97,800 | 4.18 | 4.25 | 4.18 | 0 | 0 | 0 | |
| 04/10/2024 |
4.18
|
12,800 | 4.17 | 4.19 | 4.17 | 0 | 0 | 0 | |
| 03/10/2024 |
4.19
|
54,300 | 4.21 | 4.25 | 4.17 | 0 | 0 | 0 | |
| 02/10/2024 |
4.21
|
42,500 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 | |
| 01/10/2024 |
4.21
|
27,300 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 | |
| 30/09/2024 |
4.17
|
101,200 | 4.23 | 4.28 | 4.17 | 0 | 0 | 0 | |
| 27/09/2024 |
4.18
|
33,500 | 4.25 | 4.33 | 4.18 | 0 | 0 | 0 | |
| 26/09/2024 |
4.25
|
92,700 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
| 25/09/2024 |
4.28
|
16,400 | 4.38 | 4.40 | 4.23 | 0 | 0 | 0 | |