| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.09 | -2.74% | 695,000 | -4,000 | -0.0 |
3.16
3.35
3.20
|
|
2 tháng
(2026-03-02) |
-0.32 | -9.09% | 1,668,700 | -2,600 | 0.0 |
3.16
3.52
3.20
|
|
3 tháng
(2026-01-29) |
-0.42 | -11.52% | 2,586,600 | -10,000 | -0.0 |
3.16
3.62
3.20
|
|
6 tháng
(2025-10-31) |
-0.36 | -10.09% | 5,182,200 | -1,000 | 0.0 |
3.16
3.64
3.20
|
|
12 tháng
(2025-05-05) |
-0.49 | -13.36% | 25,746,900 | 204,400 | 0.9 |
3.16
4.21
3.20
|
|
24 tháng
(2024-05-09) |
-0.64 | -16.61% | 57,696,800 | 191,606 | 0.8 |
2.83
5.17
3.20
|
|
36 tháng
(2023-05-15) |
-0.82 | -20.49% | 102,042,700 | 183,606 | 0.8 |
2.83
6.18
3.20
|
|
60 tháng
(2021-05-25) |
-1.97 | -38.11% | 248,989,300 | 601,315 | 4.0 |
2.81
11.78
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/02/2025 |
4.15
|
366,100 | 4.15 | 4.15 | 4.13 | 0 | 0 | 0 | |
| 13/02/2025 |
3.89
|
214,300 | 3.64 | 3.89 | 3.63 | 0 | 304 | -0.0 | |
| 12/02/2025 |
3.64
|
201,100 | 3.86 | 3.86 | 3.60 | 0 | 0 | 0 | |
| 11/02/2025 |
3.85
|
487,900 | 4.03 | 4.03 | 3.80 | 0 | 1,500 | -0.0 | |
| 10/02/2025 |
3.80
|
846,800 | 3.80 | 3.80 | 3.68 | 0 | 6,000 | -0.0 | |
| 07/02/2025 |
3.56
|
95,800 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
| 06/02/2025 |
3.33
|
101,300 | 3.16 | 3.33 | 3.16 | 0 | 0 | 0 | |
| 05/02/2025 |
3.12
|
41,200 | 3.14 | 3.16 | 3.10 | 2,000 | 3,000 | -0.0 | |
| 04/02/2025 |
3.14
|
40,800 | 3.15 | 3.16 | 3.07 | 3,500 | 0 | 0.0 | |
| 03/02/2025 |
3.13
|
68,900 | 3.07 | 3.13 | 3.06 | 500 | 0 | 0.0 | |
| 24/01/2025 |
3.06
|
30,000 | 3.16 | 3.17 | 3.02 | 500 | 0 | 0.0 | |
| 23/01/2025 |
3.16
|
58,100 | 2.99 | 3.19 | 2.99 | 0 | 0 | 0 | |
| 22/01/2025 |
3.09
|
63,100 | 3.05 | 3.10 | 3.05 | 25,500 | 0 | 0.1 | |
| 21/01/2025 |
3.09
|
14,500 | 3.06 | 3.12 | 3.03 | 0 | 0 | 0 | |
| 20/01/2025 |
3.06
|
32,500 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
| 17/01/2025 |
3.16
|
34,200 | 3.11 | 3.26 | 3.06 | 500 | 0 | 0.0 | |
| 16/01/2025 |
3.11
|
63,400 | 3.17 | 3.17 | 3.07 | 0 | 0 | 0 | |
| 15/01/2025 |
3.09
|
71,200 | 3.06 | 3.14 | 2.98 | 0 | 2,000 | -0.0 | |
| 14/01/2025 |
2.99
|
41,800 | 3.06 | 3.06 | 2.99 | 1,000 | 0 | 0.0 | |
| 13/01/2025 |
3.06
|
39,600 | 3.04 | 3.07 | 3.02 | 0 | 0 | 0 | |
| 10/01/2025 |
3.04
|
58,200 | 3.14 | 3.21 | 3.02 | 500 | 0 | 0.0 | |
| 09/01/2025 |
3.17
|
30,200 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 | |
| 08/01/2025 |
3.19
|
11,100 | 3.28 | 3.28 | 3.06 | 1,000 | 0 | 0.0 | |
| 07/01/2025 |
3.24
|
35,500 | 3.34 | 3.38 | 3.12 | 0 | 0 | 0 | |
| 06/01/2025 |
3.35
|
47,700 | 3.24 | 3.42 | 3.23 | 0 | 500 | -0.0 | |
| 03/01/2025 |
3.24
|
97,900 | 3.24 | 3.24 | 3.13 | 1,500 | 500 | 0.0 | |
| 02/01/2025 |
3.24
|
90,600 | 3.23 | 3.26 | 3.18 | 2,500 | 0 | 0.0 | |
| 31/12/2024 |
3.23
|
73,500 | 3.47 | 3.47 | 3.23 | 0 | 0 | 0 | |
| 30/12/2024 |
3.47
|
51,200 | 3.50 | 3.55 | 3.36 | 400 | 0 | 0.0 | |
| 27/12/2024 |
3.50
|
482,200 | 3.57 | 3.57 | 3.35 | 0 | 1,000 | -0.0 | |
| 26/12/2024 |
3.34
|
54,100 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
| 25/12/2024 |
3.13
|
78,700 | 2.96 | 3.13 | 2.96 | 0 | 0 | 0 | |
| 24/12/2024 |
2.93
|
22,500 | 2.95 | 2.97 | 2.93 | 0 | 0 | 0 | |
| 23/12/2024 |
2.95
|
19,500 | 2.95 | 3.00 | 2.94 | 600 | 4,000 | -0.0 | |
| 20/12/2024 |
2.95
|
25,300 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 | |
| 19/12/2024 |
2.91
|
71,800 | 2.93 | 2.97 | 2.88 | 1,900 | 0 | 0.0 | |
| 18/12/2024 |
2.93
|
58,100 | 2.97 | 2.98 | 2.93 | 2,500 | 400 | 0.0 | |
| 17/12/2024 |
2.98
|
23,600 | 2.99 | 3.01 | 2.93 | 0 | 100 | -0.0 | |
| 16/12/2024 |
2.98
|
8,900 | 2.99 | 3.00 | 2.97 | 0 | 0 | 0 | |
| 13/12/2024 |
2.99
|
8,100 | 3.02 | 3.02 | 2.98 | 0 | 0 | 0 | |
| 12/12/2024 |
3.01
|
3,900 | 3.11 | 3.11 | 2.99 | 0 | 200 | -0.0 | |
| 11/12/2024 |
3.03
|
31,100 | 2.97 | 3.14 | 2.97 | 0 | 300 | -0.0 | |
| 10/12/2024 |
2.97
|
20,200 | 3.00 | 3.02 | 2.97 | 700 | 0 | 0.0 | |
| 09/12/2024 |
3.05
|
3,400 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 | |
| 06/12/2024 |
2.99
|
23,400 | 2.96 | 2.99 | 2.96 | 300 | 400 | -0.0 | |
| 05/12/2024 |
2.99
|
11,000 | 2.94 | 3.00 | 2.94 | 0 | 0 | 0 | |
| 04/12/2024 |
2.98
|
6,900 | 2.97 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 03/12/2024 |
2.98
|
5,400 | 2.97 | 2.98 | 2.97 | 0 | 0 | 0 | |
| 02/12/2024 |
2.97
|
10,100 | 2.97 | 2.97 | 2.95 | 0 | 100 | -0.0 | |
| 29/11/2024 |
2.94
|
21,600 | 2.97 | 3.05 | 2.89 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 28/11/2024 |
2.95
|
31,500 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 | |
| 27/11/2024 |
2.95
|
43,500 | 2.97 | 3.03 | 2.95 | 0 | 0 | 0 | |
| 26/11/2024 |
2.99
|
20,100 | 2.90 | 2.99 | 2.90 | 500 | 0 | 0.0 | |
| 25/11/2024 |
3.00
|
25,400 | 3.00 | 3.00 | 2.98 | 0 | 0 | 0 | |
| 22/11/2024 |
2.98
|
13,900 | 2.97 | 3.00 | 2.96 | 0 | 0 | 0 | |
| 21/11/2024 |
2.97
|
43,900 | 2.88 | 3.00 | 2.88 | 0 | 0 | 0 | |
| 20/11/2024 |
2.90
|
25,800 | 2.84 | 2.95 | 2.76 | 0 | 0 | 0 | |
| 19/11/2024 |
2.83
|
31,200 | 2.90 | 2.93 | 2.82 | 0 | 0 | 0 | |
| 18/11/2024 |
2.89
|
9,400 | 2.91 | 2.95 | 2.89 | 0 | 0 | 0 | |
| 15/11/2024 |
2.94
|
53,900 | 3.08 | 3.08 | 2.92 | 0 | 0 | 0 | |
| 14/11/2024 |
3.04
|
30,700 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
| 13/11/2024 |
3.00
|
10,200 | 3.00 | 3.02 | 3.00 | 0 | 0 | 0 | |
| 12/11/2024 |
3.02
|
30,700 | 3.04 | 3.04 | 3.00 | 0 | 0 | 0 | |
| 11/11/2024 |
3.02
|
19,600 | 3.11 | 3.11 | 3.00 | 0 | 0 | 0 | |
| 08/11/2024 |
3.12
|
28,500 | 3.07 | 3.12 | 3.01 | 0 | 0 | 0 | |
| 07/11/2024 |
3.07
|
66,100 | 2.89 | 3.13 | 2.89 | 0 | 0 | 0 | |
| 06/11/2024 |
3.07
|
14,600 | 3.07 | 3.10 | 2.96 | 0 | 0 | 0 | |
| 05/11/2024 |
3.07
|
27,200 | 3.00 | 3.08 | 2.93 | 0 | 0 | 0 | |
| 04/11/2024 |
3.06
|
19,200 | 3.11 | 3.17 | 2.90 | 0 | 0 | 0 | |
| 01/11/2024 |
3.08
|
16,400 | 3.09 | 3.12 | 3.05 | 0 | 0 | 0 | |
| 31/10/2024 |
3.13
|
7,200 | 3.14 | 3.15 | 3.10 | 0 | 0 | 0 | |
| 30/10/2024 |
3.14
|
27,200 | 3.15 | 3.19 | 3.14 | 0 | 0 | 0 | |
| 29/10/2024 |
3.14
|
18,600 | 3.14 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 28/10/2024 |
3.14
|
4,600 | 3.14 | 3.16 | 3.14 | 0 | 0 | 0 | |
| 25/10/2024 |
3.14
|
8,600 | 3.15 | 3.16 | 3.14 | 0 | 0 | 0 | |
| 24/10/2024 |
3.14
|
8,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 23/10/2024 |
3.17
|
21,200 | 3.14 | 3.17 | 3.11 | 0 | 0 | 0 | |
| 22/10/2024 |
3.16
|
58,300 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 | |
| 21/10/2024 |
3.11
|
6,800 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
| 18/10/2024 |
3.09
|
24,400 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 17/10/2024 |
3.09
|
25,700 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 | |
| 16/10/2024 |
3.09
|
33,500 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 15/10/2024 |
3.09
|
20,700 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 | |
| 14/10/2024 |
3.08
|
11,400 | 3.08 | 3.09 | 3.08 | 0 | 0 | 0 | |
| 11/10/2024 |
3.08
|
15,500 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 | |
| 10/10/2024 |
3.06
|
4,100 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
| 09/10/2024 |
3.08
|
4,000 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 08/10/2024 |
3.08
|
33,600 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 07/10/2024 |
3.09
|
24,700 | 3.09 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 04/10/2024 |
3.10
|
36,600 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 03/10/2024 |
3.07
|
16,100 | 3.09 | 3.18 | 3.07 | 0 | 0 | 0 | |
| 02/10/2024 |
3.09
|
7,700 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 | |
| 01/10/2024 |
3.10
|
66,400 | 3.09 | 3.11 | 2.96 | 0 | 500 | -0.0 | |
| 30/09/2024 |
3.08
|
28,100 | 3.07 | 3.09 | 3.07 | 2,000 | 500 | 0.0 | |
| 27/09/2024 |
3.07
|
125,700 | 3.08 | 3.08 | 3.06 | 2,500 | 0 | 0.0 | |
| 26/09/2024 |
3.07
|
46,000 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 25/09/2024 |
3.12
|
36,700 | 3.10 | 3.12 | 3.09 | 2,000 | 0 | 0.0 | |
| 24/09/2024 |
3.09
|
26,800 | 3.08 | 3.10 | 3.08 | 9,700 | 1,000 | 0.0 | |
| 23/09/2024 |
3.07
|
49,500 | 3.10 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 20/09/2024 |
3.11
|
9,200 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |