| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.10 | -1.85% | 7,576,100 | 0 | 0 |
4.90
5.40
5.30
|
|
2 tháng
(2026-04-20) |
-0.80 | -13.11% | 16,714,600 | 0 | 0 |
4.90
7
5.30
|
|
3 tháng
(2026-03-20) |
-0.90 | -14.52% | 17,534,400 | 0 | 0 |
4.90
7
5.30
|
|
6 tháng
(2025-12-22) |
-1.30 | -19.70% | 21,371,100 | 0 | 0 |
4.90
7
5.30
|
|
12 tháng
(2025-06-23) |
-4.20 | -44.21% | 49,425,300 | 0 | 0 |
4.90
9.90
5.30
|
|
24 tháng
(2024-06-28) |
-3.40 | -39.08% | 83,581,139 | 0 | 0 |
4.90
11.30
5.30
|
|
36 tháng
(2023-07-04) |
-6 | -53.10% | 105,626,472 | 0 | 0 |
4.90
11.70
5.30
|
|
60 tháng
(2021-07-14) |
-7.60 | -58.91% | 173,837,878 | 0 | 0 |
4.90
26.40
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2025 |
10.80
|
263,700 | 11.20 | 11.40 | 10.50 | 0 | 0 | 0 | |
| 01/04/2025 |
11.30
|
400,900 | 11.20 | 11.80 | 10.60 | 0 | 0 | 0 | |
| 31/03/2025 |
11.30
|
699,800 | 10.30 | 11.50 | 10.20 | 0 | 0 | 0 | |
| 28/03/2025 |
10.40
|
644,400 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 27/03/2025 |
10.20
|
181,400 | 10.20 | 10.30 | 10 | 0 | 0 | 0 | |
| 26/03/2025 |
10.20
|
206,500 | 10.20 | 10.40 | 10 | 0 | 0 | 0 | |
| 25/03/2025 |
10.20
|
296,700 | 10 | 10.40 | 10 | 0 | 0 | 0 | |
| 24/03/2025 |
10.10
|
522,800 | 10 | 10.30 | 9.90 | 0 | 0 | 0 | |
| 21/03/2025 |
10.10
|
293,100 | 10 | 10.20 | 9.90 | 0 | 0 | 0 | |
| 20/03/2025 |
10
|
476,500 | 10 | 10.50 | 9.80 | 0 | 0 | 0 | |
| 19/03/2025 |
10
|
950,600 | 9.10 | 10.30 | 9 | 0 | 0 | 0 | |
| 18/03/2025 |
9.20
|
4,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 | |
| 17/03/2025 |
9.30
|
107,000 | 8.90 | 9.30 | 8.90 | 0 | 0 | 0 | |
| 14/03/2025 |
9
|
26,100 | 9 | 9 | 8.80 | 0 | 0 | 0 | |
| 13/03/2025 |
8.90
|
20,000 | 9 | 9.10 | 8.90 | 0 | 0 | 0 | |
| 12/03/2025 |
9
|
16,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 | |
| 11/03/2025 |
9.20
|
94,900 | 9.20 | 9.20 | 9 | 0 | 0 | 0 | |
| 10/03/2025 |
9.20
|
49,900 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 | |
| 07/03/2025 |
9.20
|
120,400 | 9 | 9.40 | 9 | 0 | 0 | 0 | |
| 06/03/2025 |
9.30
|
27,100 | 10.20 | 10.20 | 9.10 | 0 | 0 | 0 | |
| 05/03/2025 |
9.20
|
35,800 | 9.20 | 9.30 | 9 | 0 | 0 | 0 | |
| 04/03/2025 |
9.20
|
189,500 | 9.10 | 9.40 | 9 | 0 | 0 | 0 | |
| 03/03/2025 |
9
|
46,300 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 28/02/2025 |
9.10
|
46,800 | 9.40 | 9.40 | 9 | 0 | 0 | 0 | |
| 27/02/2025 |
9.20
|
54,500 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 | |
| 26/02/2025 |
9.20
|
135,500 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 | |
| 25/02/2025 |
8.90
|
174,700 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 | |
| 24/02/2025 |
8.90
|
75,500 | 8.40 | 9 | 8.40 | 0 | 0 | 0 | |
| 21/02/2025 |
8.70
|
140,800 | 8.20 | 9 | 8.10 | 0 | 0 | 0 | |
| 20/02/2025 |
8.10
|
77,700 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 | |
| 19/02/2025 |
8.10
|
100,100 | 7 | 8.50 | 7 | 0 | 0 | 0 | |
| 18/02/2025 |
7.90
|
105,400 | 7 | 8.10 | 7 | 0 | 0 | 0 | |
| 17/02/2025 |
7.80
|
236,600 | 8 | 8.20 | 7.30 | 0 | 0 | 0 | |
| 14/02/2025 |
8.10
|
14,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 | |
| 13/02/2025 |
8
|
92,200 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 | |
| 12/02/2025 |
7.90
|
50,454 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 11/02/2025 |
8.20
|
37,545 | 8.40 | 8.40 | 8 | 0 | 0 | 0 | |
| 10/02/2025 |
8.20
|
117,850 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 | |
| 07/02/2025 |
7.80
|
103,310 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 06/02/2025 |
7.90
|
34,955 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 05/02/2025 |
7.90
|
45,590 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 | |
| 04/02/2025 |
7.80
|
58,218 | 8 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/02/2025 |
7.90
|
58,300 | 7.70 | 8 | 7.70 | 0 | 0 | 0 | |
| 24/01/2025 |
7.80
|
33,298 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 23/01/2025 |
7.80
|
28,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 22/01/2025 |
7.70
|
2,122 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 | |
| 21/01/2025 |
7.80
|
11,200 | 7.80 | 8 | 7.70 | 0 | 0 | 0 | |
| 20/01/2025 |
7.80
|
37,040 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 | |
| 17/01/2025 |
7.70
|
25,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 | |
| 16/01/2025 |
7.80
|
20,751 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 15/01/2025 |
7.60
|
17,400 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 | |
| 14/01/2025 |
7.50
|
3,505 | 7 | 8 | 7 | 0 | 0 | 0 | |
| 13/01/2025 |
7.30
|
15,218 | 7.40 | 7.40 | 7 | 0 | 0 | 0 | |
| 10/01/2025 |
7.30
|
10,510 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 | |
| 09/01/2025: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 09/01/2025 |
7.50
|
17,636 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 | |
| 08/01/2025 |
7.80
|
59,066 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 | |
| 07/01/2025 |
7.90
|
67,536 | 8 | 8.10 | 7.90 | 0 | 0 | 0 | |
| 06/01/2025 |
8
|
217,084 | 7.90 | 8 | 7.80 | 0 | 0 | 0 | |
| 03/01/2025 |
7.50
|
589,413 | 8 | 8 | 7.10 | 0 | 0 | 0 | |
| 02/01/2025 |
7.90
|
281,271 | 7.90 | 8 | 6.70 | 0 | 0 | 0 | |
| 31/12/2024 |
7.90
|
148,455 | 7.50 | 8 | 7.40 | 0 | 0 | 0 | |
| 30/12/2024 |
7.40
|
105,742 | 7.10 | 7.60 | 7.10 | 0 | 0 | 0 | |
| 27/12/2024 |
7.40
|
19,442 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 26/12/2024 |
7.30
|
49,709 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 | |
| 25/12/2024 |
7.20
|
15,547 | 7.20 | 7.20 | 7 | 0 | 0 | 0 | |
| 24/12/2024 |
7.10
|
26,211 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 23/12/2024 |
6.90
|
5,080 | 6.90 | 7 | 6.90 | 0 | 0 | 0 | |
| 20/12/2024 |
6.90
|
6,102 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 19/12/2024 |
6.80
|
7,943 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 18/12/2024 |
6.80
|
7,001 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 17/12/2024 |
6.70
|
8,390 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 | |
| 16/12/2024 |
6.60
|
25,503 | 6.90 | 7 | 6.60 | 0 | 0 | 0 | |
| 13/12/2024 |
7.10
|
6,612 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 12/12/2024 |
7.10
|
7,010 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 | |
| 11/12/2024 |
7.20
|
12,001 | 7 | 7.20 | 7 | 0 | 0 | 0 | |
| 10/12/2024 |
7
|
9,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 | |
| 09/12/2024 |
7
|
34,100 | 7 | 7 | 6.70 | 0 | 0 | 0 | |
| 06/12/2024 |
7
|
4,533 | 7 | 7 | 6.80 | 0 | 0 | 0 | |
| 05/12/2024 |
6.90
|
14,533 | 6.90 | 7 | 6.80 | 0 | 0 | 0 | |
| 04/12/2024 |
6.90
|
22,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 | |
| 03/12/2024 |
6.80
|
13,873 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 02/12/2024 |
6.80
|
6,101 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 | |
| 29/11/2024 |
6.80
|
22,909 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 | |
| 28/11/2024 |
6.40
|
10,655 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 27/11/2024 |
6.50
|
1,022 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 26/11/2024 |
6.40
|
7,114 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 | |
| 25/11/2024 |
6.50
|
7,602 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 22/11/2024 |
6.40
|
8,910 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 21/11/2024 |
6.30
|
11,501 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 | |
| 20/11/2024 |
6.40
|
8,324 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 19/11/2024 |
6.40
|
25,988 | 6.30 | 6.40 | 6 | 0 | 0 | 0 | |
| 18/11/2024 |
6.30
|
31,953 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 | |
| 15/11/2024 |
6.60
|
12,820 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 14/11/2024 |
6.60
|
11,725 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 | |
| 13/11/2024 |
6.60
|
14,704 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 | |
| 12/11/2024 |
6.60
|
12,049 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 | |
| 11/11/2024 |
6.70
|
3,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 08/11/2024 |
6.60
|
10,908 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 | |
| 07/11/2024 |
6.80
|
13,503 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 | |
| 06/11/2024 |
6.90
|
12,985 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 | |