| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.10 | -21.65% | 13,923,300 | 12,200 | 0.1 |
6.50
9.70
7.30
|
|
2 tháng
(2026-01-16) |
1.80 | 31.03% | 22,739,800 | 14,400 | 0.1 |
5.10
9.70
7.30
|
|
3 tháng
(2025-12-17) |
1.60 | 26.67% | 26,570,800 | 10,100 | 0.1 |
5.10
9.70
7.30
|
|
6 tháng
(2025-09-18) |
2.40 | 46.15% | 40,400,900 | -93,700 | -0.6 |
4.80
9.70
7.30
|
|
12 tháng
(2025-03-24) |
2.22 | 41.33% | 50,679,900 | 4,400 | -0.1 |
3.77
9.70
7.30
|
|
24 tháng
(2024-03-27) |
0.79 | 11.55% | 76,436,417 | 12,991 | -0.0 |
3.77
9.70
7.30
|
|
36 tháng
(2023-04-03) |
3.66 | 92.67% | 133,113,404 | 12,091 | -0.0 |
3.68
10.31
7.30
|
|
60 tháng
(2022-01-25) |
-12.12 | -61.47% | 153,739,587 | 9,291 | -0.1 |
3.68
22.41
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2024 |
6.23
|
105,870 | 6.23 | 6.23 | 5.75 | 0 | 0 | 0 | |
| 24/12/2024 |
5.57
|
180,527 | 5 | 5.57 | 5 | 0 | 800 | -0.0 | |
| 23/12/2024 |
5.09
|
182,852 | 5.19 | 5.19 | 4.72 | 0 | 0 | 0 | |
| 20/12/2024 |
5.19
|
107,626 | 5.38 | 5.38 | 5.09 | 0 | 0 | 0 | |
| 19/12/2024 |
5.38
|
168,100 | 5.57 | 5.66 | 5.28 | 800 | 0 | 0.0 | |
| 18/12/2024 |
5.75
|
64,856 | 5.75 | 5.85 | 5.57 | 0 | 0 | 0 | |
| 17/12/2024 |
5.75
|
33,300 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 | |
| 16/12/2024 |
5.85
|
119,240 | 5.85 | 5.94 | 5.66 | 0 | 0 | 0 | |
| 13/12/2024 |
5.85
|
40,600 | 5.94 | 6.04 | 5.75 | 0 | 0 | 0 | |
| 12/12/2024 |
5.94
|
186,168 | 6.13 | 6.32 | 5.75 | 0 | 0 | 0 | |
| 11/12/2024 |
6.13
|
159,190 | 5.94 | 6.51 | 5.94 | 0 | 0 | 0 | |
| 10/12/2024 |
6.04
|
197,157 | 6.13 | 6.32 | 5.85 | 0 | 0 | 0 | |
| 09/12/2024 |
6.04
|
208,164 | 5.94 | 6.04 | 5.75 | 1,000 | 3,500 | -0.0 | |
| 06/12/2024 |
5.85
|
204,142 | 5.94 | 6.04 | 5.66 | 0 | 0 | 0 | |
| 05/12/2024 |
5.85
|
213,300 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 | |
| 04/12/2024 |
5.94
|
14,624 | 6.04 | 6.04 | 5.85 | 0 | 500 | -0.0 | |
| 03/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 2867/150 (Volume + 5.23%, Ratio=0.05) | |||||||||
| 03/12/2024 |
6.04
|
27,515 | 5.85 | 6.13 | 5.66 | 0 | 0 | 0 | |
| 02/12/2024 |
5.83
|
98,705 | 5.83 | 5.92 | 5.65 | 500 | 0 | 0.0 | |
| 29/11/2024 |
5.83
|
53,601 | 5.83 | 5.92 | 5.65 | 0 | 0 | 0 | |
| 28/11/2024 |
5.83
|
53,001 | 5.83 | 5.92 | 5.74 | 0 | 0 | 0 | |
| 27/11/2024 |
5.83
|
48,601 | 6.01 | 6.01 | 5.56 | 0 | 0 | 0 | |
| 26/11/2024 |
6.01
|
22,134 | 6.01 | 6.10 | 5.92 | 0 | 0 | 0 | |
| 25/11/2024 |
5.92
|
44,105 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 | |
| 22/11/2024 |
5.83
|
83,184 | 5.74 | 6.28 | 5.65 | 0 | 0 | 0 | |
| 21/11/2024 |
5.65
|
18,500 | 5.47 | 5.74 | 5.47 | 0 | 0 | 0 | |
| 20/11/2024 |
5.65
|
44,100 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 | |
| 19/11/2024 |
5.65
|
50,271 | 5.83 | 5.92 | 5.47 | 300 | 10,000 | -0.1 | |
| 18/11/2024 |
6.01
|
21,960 | 6.19 | 6.19 | 5.83 | 0 | 4,200 | -0.0 | |
| 15/11/2024 |
6.19
|
62,300 | 6.28 | 6.45 | 5.83 | 200 | 8,800 | -0.1 | |
| 14/11/2024 |
6.37
|
142,506 | 6.54 | 6.72 | 6.19 | 500 | 0 | 0.0 | |
| 13/11/2024 |
6.54
|
264,238 | 6.28 | 6.81 | 6.19 | 33,500 | 0 | 0.2 | |
| 12/11/2024 |
6.28
|
37,330 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 | |
| 11/11/2024 |
6.37
|
71,952 | 6.54 | 6.63 | 6.19 | 0 | 0 | 0 | |
| 08/11/2024 |
6.54
|
45,724 | 6.63 | 6.63 | 6.19 | 500 | 0 | 0.0 | |
| 07/11/2024 |
6.72
|
35,204 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 | |
| 06/11/2024 |
6.72
|
14,501 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 | |
| 05/11/2024 |
6.72
|
4,400 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 | |
| 04/11/2024 |
6.90
|
1,929 | 6.54 | 6.90 | 6.54 | 0 | 0 | 0 | |
| 01/11/2024 |
6.99
|
27,041 | 6.90 | 6.99 | 6.19 | 0 | 0 | 0 | |
| 31/10/2024 |
6.99
|
2,721 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 30/10/2024 |
7.08
|
7,251 | 6.90 | 7.08 | 6.81 | 0 | 0 | 0 | |
| 29/10/2024 |
7.17
|
5,433 | 7.35 | 7.35 | 6.90 | 0 | 0 | 0 | |
| 28/10/2024 |
7.35
|
32,220 | 7.17 | 7.44 | 6.90 | 0 | 0 | 0 | |
| 25/10/2024 |
7.17
|
19,160 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 24/10/2024 |
7.17
|
4,100 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 23/10/2024 |
6.90
|
5,533 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 22/10/2024 |
7.17
|
15,934 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 21/10/2024 |
6.99
|
7,725 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 18/10/2024 |
7.17
|
166,397 | 6.90 | 7.17 | 6.90 | 0 | 0 | 0 | |
| 17/10/2024 |
7.17
|
24,103 | 7.17 | 7.35 | 6.81 | 0 | 0 | 0 | |
| 16/10/2024 |
7.26
|
4,400 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 | |
| 15/10/2024 |
6.81
|
27,804 | 7.26 | 7.35 | 6.81 | 0 | 0 | 0 | |
| 14/10/2024 |
7.44
|
14,611 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 11/10/2024 |
7.62
|
48,048 | 7.35 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 10/10/2024 |
7.26
|
37,385 | 7.35 | 7.62 | 7.26 | 0 | 0 | 0 | |
| 09/10/2024 |
7.35
|
64,039 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 | |
| 08/10/2024 |
7.26
|
159,402 | 7.08 | 7.53 | 7.08 | 0 | 0 | 0 | |
| 07/10/2024 |
7.08
|
81,779 | 6.81 | 7.53 | 6.72 | 0 | 0 | 0 | |
| 04/10/2024 |
6.81
|
84,201 | 6.37 | 6.81 | 6.37 | 0 | 0 | 0 | |
| 03/10/2024 |
6.45
|
30,363 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 02/10/2024 |
6.37
|
12,282 | 6.37 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 01/10/2024 |
6.37
|
36,900 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 | |
| 30/09/2024 |
6.45
|
7,922 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 27/09/2024 |
6.45
|
8,700 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 | |
| 26/09/2024 |
6.45
|
24,693 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 25/09/2024 |
6.45
|
9,428 | 6.45 | 6.54 | 6.28 | 0 | 0 | 0 | |
| 24/09/2024 |
6.45
|
15,836 | 6.37 | 6.45 | 6.19 | 0 | 0 | 0 | |
| 23/09/2024 |
6.54
|
13,669 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 | |
| 20/09/2024 |
6.45
|
12,906 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 | |
| 19/09/2024 |
6.54
|
12,404 | 6.54 | 6.63 | 6.37 | 0 | 0 | 0 | |
| 18/09/2024 |
6.54
|
9,700 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 | |
| 17/09/2024 |
6.54
|
7,044 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 16/09/2024 |
6.54
|
11,421 | 6.63 | 6.63 | 6.37 | 0 | 0 | 0 | |
| 13/09/2024 |
6.63
|
28,100 | 6.54 | 6.72 | 6.28 | 0 | 0 | 0 | |
| 12/09/2024 |
6.45
|
3,802 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 | |
| 11/09/2024 |
6.45
|
1,972 | 6.54 | 6.54 | 6.28 | 0 | 0 | 0 | |
| 10/09/2024 |
6.54
|
8,902 | 6.45 | 6.54 | 6.37 | 0 | 0 | 0 | |
| 09/09/2024 |
6.45
|
18,900 | 6.54 | 6.63 | 6.37 | 0 | 0 | 0 | |
| 06/09/2024 |
6.45
|
5,400 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 05/09/2024 |
6.45
|
8,267 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 04/09/2024 |
6.45
|
14,802 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 30/08/2024 |
6.54
|
6,206 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 29/08/2024 |
6.54
|
10,901 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 | |
| 28/08/2024 |
6.45
|
11,403 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 | |
| 27/08/2024 |
6.63
|
29,901 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 | |
| 26/08/2024 |
6.63
|
41,892 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 | |
| 23/08/2024 |
6.72
|
99,205 | 6.81 | 6.81 | 6.54 | 0 | 0 | 0 | |
| 22/08/2024 |
6.81
|
46,201 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 | |
| 21/08/2024 |
6.90
|
11,001 | 6.90 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 20/08/2024 |
6.90
|
36,002 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 | |
| 19/08/2024 |
6.99
|
27,401 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 16/08/2024 |
6.99
|
141,701 | 6.90 | 7.17 | 6.81 | 0 | 0 | 0 | |
| 15/08/2024 |
6.99
|
15,605 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 | |
| 14/08/2024 |
7.08
|
4,010 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 | |
| 13/08/2024 |
6.99
|
12,802 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 | |
| 12/08/2024 |
7.17
|
2,803 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 | |
| 09/08/2024 |
7.08
|
5,103 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 | |
| 08/08/2024 |
7.08
|
24,530 | 6.99 | 7.26 | 6.81 | 0 | 0 | 0 | |
| 07/08/2024 |
6.99
|
16,703 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 | |
| 06/08/2024 |
6.90
|
31,800 | 6.99 | 7.08 | 6.72 | 0 | 0 | 0 | |