| 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 | 0% | 7,259,900 | -5,000 | -0.0 |
1.50
1.70
1.60
|
|
2 tháng
(2025-10-06) |
0.10 | 6.67% | 17,837,800 | -5,000 | -0.0 |
1.40
1.70
1.60
|
|
3 tháng
(2025-09-05) |
-0.30 | -15.79% | 40,540,500 | -31,200 | -0.0 |
1.40
1.90
1.60
|
|
6 tháng
(2025-06-09) |
-0.10 | -5.88% | 104,456,700 | -49,600 | -0.1 |
1.40
2.40
1.60
|
|
12 tháng
(2024-12-09) |
-3.50 | -68.63% | 442,665,928 | 317,187 | 2.3 |
1.40
5.10
1.60
|
|
24 tháng
(2023-12-15) |
-7.14 | -81.69% | 862,027,364 | 322,481 | 2.6 |
1.40
9.90
1.60
|
|
36 tháng
(2023-08-11) |
-7.72 | -82.83% | 875,172,141 | 323,281 | 2.7 |
1.40
12.33
1.60
|
|
60 tháng
(2023-08-11) |
-7.72 | -82.83% | 875,172,141 | 323,281 | 2.7 |
1.40
12.33
1.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
5.30
|
707,118 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 23/09/2024 |
5.20
|
946,535 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 20/09/2024 |
5.20
|
1,872,210 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 19/09/2024 |
5.40
|
2,042,493 | 5.30 | 5.50 | 5.30 | 0 | 10 | -0.0 | |
| 18/09/2024 |
5.30
|
5,752,601 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 17/09/2024 |
5.20
|
353,672 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 16/09/2024 |
5.10
|
836,176 | 5.10 | 5.10 | 5 | 0 | 3,900 | -0.0 | |
| 13/09/2024 |
5
|
681,748 | 5 | 5.20 | 5 | 0 | 0 | 0 | |
| 12/09/2024 |
5
|
170,336 | 5 | 5.10 | 5 | 100 | 0 | 0.0 | |
| 11/09/2024 |
5
|
930,782 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 10/09/2024 |
5
|
1,595,608 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 09/09/2024 |
5
|
1,183,932 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 06/09/2024 |
5.10
|
400,191 | 5.20 | 5.20 | 5.10 | 10 | 0 | 0.0 | |
| 05/09/2024 |
5.20
|
1,101,958 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 04/09/2024 |
5.20
|
1,232,069 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 30/08/2024 |
5.20
|
759,138 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 29/08/2024 |
5.20
|
1,262,917 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 28/08/2024 |
5.30
|
1,652,856 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 27/08/2024 |
5.30
|
1,463,739 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 26/08/2024 |
5.40
|
922,934 | 5.30 | 5.50 | 5.30 | 0 | 10,700 | -0.1 | |
| 23/08/2024 |
5.40
|
1,593,829 | 5.40 | 5.40 | 5 | 0 | 0 | 0 | |
| 22/08/2024 |
5.50
|
573,990 | 5.50 | 5.50 | 5.30 | 0 | 4,200 | -0.0 | |
| 21/08/2024 |
5.50
|
1,438,342 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 20/08/2024 |
5.40
|
4,506,333 | 5.50 | 5.60 | 5.20 | 4,200 | 0 | 0.0 | |
| 19/08/2024 |
5.50
|
3,292,866 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 16/08/2024 |
5.60
|
3,006,353 | 5.40 | 5.60 | 5.40 | 0 | 70,000 | -0.4 | |
| 15/08/2024 |
5.40
|
1,684,274 | 5.60 | 5.60 | 5.30 | 10,700 | 0 | 0.1 | |
| 14/08/2024 |
5.60
|
1,716,143 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 13/08/2024 |
5.80
|
5,511,114 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 | |
| 12/08/2024 |
5.80
|
4,678,704 | 5.60 | 5.90 | 5.60 | 0 | 25,000 | -0.1 | |
| 09/08/2024 |
5.60
|
5,328,370 | 5.20 | 5.70 | 5.20 | 70,000 | 0 | 0.4 | |
| 08/08/2024 |
5.20
|
3,329,888 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 07/08/2024 |
5.20
|
1,342,054 | 5 | 5.20 | 4.80 | 0 | 0 | 0 | |
| 06/08/2024 |
5
|
655,132 | 4.70 | 5 | 4.70 | 0 | 0 | 0 | |
| 05/08/2024 |
4.70
|
1,296,500 | 5.10 | 5.10 | 4.60 | 100 | 0 | 0.0 | |
| 02/08/2024 |
5.10
|
800,761 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 01/08/2024 |
5.30
|
1,183,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 31/07/2024 |
5.60
|
974,993 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 30/07/2024 |
5.60
|
1,158,083 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 29/07/2024 |
5.60
|
579,599 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 26/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
| 26/07/2024 |
5.70
|
2,337,857 | 5.80 | 6 | 5.60 | 0 | 0 | 0 | |
| 25/07/2024 |
5.73
|
2,094,678 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 24/07/2024 |
5.92
|
1,153,907 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 23/07/2024 |
5.83
|
1,042,045 | 6.12 | 6.12 | 5.73 | 0 | 3,000 | -0.0 | |
| 22/07/2024 |
6.12
|
4,754,456 | 5.73 | 6.60 | 5.73 | 0 | 0 | 0 | |
| 19/07/2024 |
5.83
|
1,281,482 | 5.92 | 5.92 | 5.73 | 0 | 0 | 0 | |
| 18/07/2024 |
5.92
|
975,399 | 5.83 | 5.92 | 5.73 | 100 | 0 | 0.0 | |
| 17/07/2024 |
5.83
|
1,814,700 | 6.02 | 6.02 | 5.63 | 0 | 0 | 0 | |
| 16/07/2024 |
6.02
|
1,351,905 | 6.02 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 15/07/2024 |
6.02
|
909,256 | 5.92 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 12/07/2024 |
5.92
|
2,701,252 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 11/07/2024 |
6.12
|
5,812,544 | 6.21 | 6.50 | 5.92 | 300 | 0 | 0.0 | |
| 10/07/2024 |
6.21
|
2,832,169 | 6.12 | 6.50 | 6.12 | 0 | 0 | 0 | |
| 09/07/2024 |
6.21
|
2,044,136 | 6.02 | 6.31 | 6.02 | 0 | 0 | 0 | |
| 08/07/2024 |
6.02
|
1,733,640 | 6.12 | 6.21 | 5.92 | 0 | 0 | 0 | |
| 05/07/2024 |
6.21
|
1,726,022 | 6.21 | 6.31 | 6.12 | 0 | 0 | 0 | |
| 04/07/2024 |
6.31
|
4,818,910 | 6.12 | 6.70 | 6.02 | 0 | 2,000 | -0.0 | |
| 03/07/2024 |
5.92
|
1,602,511 | 6.02 | 6.21 | 5.92 | 3,000 | 0 | 0.0 | |
| 02/07/2024 |
6.21
|
5,539,288 | 6.21 | 6.41 | 6.02 | 0 | 2,100 | -0.0 | |
| 01/07/2024 |
6.21
|
2,740,638 | 5.83 | 6.21 | 5.73 | 0 | 400 | -0.0 | |
| 28/06/2024 |
5.83
|
952,185 | 5.83 | 5.92 | 5.63 | 100 | 0 | 0.0 | |
| 27/06/2024 |
5.83
|
780,710 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 | |
| 26/06/2024 |
5.92
|
871,407 | 5.83 | 6.02 | 5.73 | 0 | 0 | 0 | |
| 25/06/2024 |
5.83
|
475,564 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 24/06/2024 |
5.83
|
2,216,426 | 6.02 | 6.12 | 5.73 | 200 | 0 | 0.0 | |
| 21/06/2024 |
6.02
|
1,977,334 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 | |
| 20/06/2024 |
6.21
|
1,395,916 | 6.12 | 6.31 | 6.02 | 0 | 0 | 0 | |
| 19/06/2024 |
6.12
|
1,535,818 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 | |
| 18/06/2024 |
6.02
|
1,235,483 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 | |
| 17/06/2024 |
6.12
|
1,522,307 | 6.21 | 6.31 | 5.92 | 100 | 0 | 0.0 | |
| 14/06/2024 |
6.21
|
2,070,924 | 6.41 | 6.50 | 6.12 | 0 | 0 | 0 | |
| 13/06/2024 |
6.41
|
1,040,175 | 6.31 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 12/06/2024 |
6.41
|
1,126,566 | 6.41 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 11/06/2024 |
6.41
|
1,500,794 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 | |
| 10/06/2024 |
6.50
|
2,061,560 | 6.50 | 6.70 | 6.41 | 3,000 | 0 | 0.0 | |
| 07/06/2024 |
6.50
|
2,296,315 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 | |
| 06/06/2024 |
6.50
|
1,311,713 | 6.60 | 6.70 | 6.31 | 0 | 0 | 0 | |
| 05/06/2024 |
6.60
|
4,165,546 | 6.21 | 6.80 | 6.12 | 0 | 0 | 0 | |
| 04/06/2024 |
6.21
|
1,880,460 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 | |
| 03/06/2024 |
6.21
|
2,984,102 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 | |
| 31/05/2024 |
6.41
|
3,131,674 | 6.80 | 6.89 | 6.31 | 2,000 | 0 | 0.0 | |
| 30/05/2024 |
6.80
|
4,398,739 | 6.60 | 6.99 | 6.41 | 0 | 0 | 0 | |
| 29/05/2024 |
6.41
|
7,813,666 | 5.73 | 6.41 | 5.63 | 100 | 10,000 | -0.1 | |
| 28/05/2024 |
5.73
|
756,810 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 27/05/2024 |
5.63
|
419,005 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 24/05/2024 |
5.63
|
1,765,775 | 5.73 | 5.83 | 5.53 | 0 | 36,700 | -0.2 | |
| 23/05/2024 |
5.73
|
1,046,835 | 5.73 | 5.83 | 5.53 | 0 | 400 | -0.0 | |
| 22/05/2024 |
5.73
|
1,863,014 | 5.53 | 5.92 | 5.53 | 0 | 0 | 0 | |
| 21/05/2024 |
5.53
|
805,494 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 20/05/2024 |
5.63
|
1,329,253 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 | |
| 17/05/2024 |
5.44
|
982,040 | 5.44 | 5.53 | 5.34 | 0 | 0 | 0 | |
| 16/05/2024 |
5.44
|
2,385,115 | 5.73 | 5.73 | 5.34 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.63
|
1,054,489 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 | |
| 14/05/2024 |
5.83
|
1,261,569 | 5.83 | 5.92 | 5.63 | 100 | 0 | 0.0 | |
| 13/05/2024 |
5.83
|
2,040,428 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 10/05/2024 |
5.73
|
1,829,949 | 5.83 | 5.92 | 5.44 | 0 | 0 | 0 | |
| 09/05/2024 |
5.83
|
3,514,967 | 5.63 | 6.02 | 5.63 | 8,900 | 0 | 0.1 | |
| 08/05/2024 |
5.53
|
3,868,988 | 4.85 | 5.53 | 4.76 | 10,100 | 0 | 0.1 | |
| 07/05/2024 |
4.95
|
435,602 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 | |
| 06/05/2024 |
4.95
|
473,915 | 4.95 | 4.95 | 4.76 | 0 | 5,000 | -0.0 | |