| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/03/2025 |
3.59
|
100,400 | 3.47 | 3.66 | 3.47 | 2,000 | 29,200 | -0.1 | |
| 26/03/2025 |
3.67
|
145,800 | 3.66 | 3.75 | 3.65 | 3,000 | 0 | 0.0 | |
| 25/03/2025 |
3.73
|
388,400 | 3.80 | 3.81 | 3.65 | 0 | 0 | 0 | |
| 24/03/2025 |
3.74
|
276,100 | 3.74 | 3.88 | 3.66 | 5,000 | 82,100 | -0.3 | |
| 21/03/2025 |
3.88
|
154,800 | 3.89 | 3.93 | 3.84 | 0 | 0 | 0 | |
| 20/03/2025 |
3.90
|
207,500 | 3.99 | 4.00 | 3.86 | 5,300 | 0 | 0.0 | |
| 19/03/2025 |
3.94
|
165,000 | 4.09 | 4.09 | 3.93 | 1,500 | 12,064 | -0.0 | |
| 18/03/2025 |
4.00
|
139,600 | 4.02 | 4.10 | 3.96 | 1,500 | 6,000 | -0.0 | |
| 17/03/2025 |
4.06
|
260,200 | 3.96 | 4.11 | 3.94 | 1,500 | 1,000 | 0.0 | |
| 14/03/2025 |
3.94
|
163,700 | 3.96 | 4.02 | 3.93 | 2,500 | 0 | 0.0 | |
| 13/03/2025 |
3.95
|
270,400 | 4.03 | 4.08 | 3.95 | 500 | 0 | 0.0 | |
| 12/03/2025 |
4.03
|
228,400 | 4.16 | 4.20 | 4.03 | 3,000 | 1,415 | 0.0 | |
| 11/03/2025 |
4.13
|
441,400 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 | |
| 10/03/2025 |
4.13
|
411,700 | 3.95 | 4.15 | 3.90 | 500 | 6,200 | -0.0 | |
| 07/03/2025 |
3.93
|
323,900 | 4.00 | 4.02 | 3.85 | 6,300 | 3,300 | 0.0 | |
| 06/03/2025 |
3.98
|
270,400 | 3.89 | 4.04 | 3.89 | 4,500 | 500 | 0.0 | |
| 05/03/2025 |
3.93
|
513,500 | 4.09 | 4.22 | 3.93 | 2,000 | 500 | 0.0 | |
| 04/03/2025 |
4.13
|
443,500 | 4.22 | 4.51 | 4.05 | 3,000 | 0 | 0.0 | |
| 03/03/2025 |
4.32
|
687,400 | 4.72 | 4.75 | 4.32 | 10,000 | 0 | 0.0 | |
| 28/02/2025 |
4.63
|
432,300 | 4.78 | 4.79 | 4.51 | 54,000 | 0 | 0.3 | |
| 27/02/2025 |
4.77
|
328,000 | 4.53 | 4.80 | 4.53 | 0 | 0 | 0 | |
| 26/02/2025 |
4.65
|
241,700 | 4.59 | 4.72 | 4.59 | 13,000 | 0 | 0.1 | |
| 25/02/2025 |
4.59
|
522,400 | 4.70 | 4.75 | 4.58 | 39,500 | 0 | 0.2 | |
| 24/02/2025 |
4.82
|
1,092,300 | 4.97 | 4.97 | 4.51 | 0 | 0 | 0 | |
| 21/02/2025 |
4.84
|
885,800 | 5.27 | 5.27 | 4.84 | 0 | 0 | 0 | |
| 20/02/2025 |
5.17
|
1,550,500 | 5.01 | 5.18 | 4.80 | 0 | 23,000 | -0.1 | |
| 19/02/2025 |
4.84
|
1,780,700 | 4.88 | 5.07 | 4.63 | 254 | 34,800 | -0.2 | |
| 18/02/2025 |
4.75
|
2,613,800 | 4.75 | 4.75 | 4.71 | 3,000 | 212 | 0.0 | |
| 17/02/2025 |
4.44
|
886,600 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 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 | |