| 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) |
-0.20 | -13.33% | 8,558,500 | 0 | 0 |
1.30
1.60
1.30
|
|
2 tháng
(2026-01-16) |
-0.30 | -18.75% | 20,095,900 | 500 | 0.0 |
1.30
1.60
1.30
|
|
3 tháng
(2025-12-17) |
-0.30 | -18.75% | 27,405,400 | 1,501,900 | 2.6 |
1.30
1.80
1.30
|
|
6 tháng
(2025-09-18) |
-0.50 | -27.78% | 66,332,300 | 1,470,700 | 2.5 |
1.30
1.80
1.30
|
|
12 tháng
(2025-03-24) |
-1.40 | -51.85% | 294,848,500 | 1,531,660 | 2.6 |
1.30
2.80
1.30
|
|
24 tháng
(2024-03-27) |
-4.43 | -77.31% | 771,566,446 | 1,777,081 | 4.6 |
1.30
6.80
1.30
|
|
36 tháng
(2023-08-11) |
-8.02 | -86.05% | 907,778,941 | 1,825,181 | 5.2 |
1.30
12.33
1.30
|
|
60 tháng
(2023-08-11) |
-8.02 | -86.05% | 907,778,941 | 1,825,181 | 5.2 |
1.30
12.33
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 03/05/2024 |
4.85
|
463,652 | 4.85 | 4.95 | 4.76 | 0 | 0 | 0 | |
| 02/05/2024 |
4.76
|
394,604 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 | |
| 26/04/2024 |
4.76
|
779,844 | 4.76 | 4.76 | 4.66 | 5,100 | 0 | 0.0 | |
| 25/04/2024 |
4.76
|
201,984 | 4.76 | 4.85 | 4.66 | 400 | 0 | 0.0 | |
| 24/04/2024 |
4.66
|
569,091 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 | |
| 23/04/2024 |
4.76
|
404,491 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 | |
| 22/04/2024 |
4.85
|
402,212 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 | |
| 19/04/2024 |
4.66
|
1,150,378 | 4.85 | 4.85 | 4.47 | 0 | 0 | 0 | |
| 17/04/2024 |
4.85
|
493,489 | 4.95 | 4.95 | 4.66 | 0 | 0 | 0 | |
| 16/04/2024 |
5.05
|
2,171,929 | 5.24 | 5.24 | 4.66 | 0 | 0 | 0 | |
| 15/04/2024 |
5.15
|
1,588,268 | 5.44 | 5.53 | 5.15 | 0 | 100 | -0.0 | |
| 12/04/2024 |
5.53
|
1,684,947 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 | |
| 11/04/2024 |
5.44
|
493,380 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 10/04/2024 |
5.53
|
770,254 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 09/04/2024 |
5.44
|
981,862 | 5.63 | 5.63 | 4.95 | 5,000 | 0 | 0.0 | |
| 08/04/2024 |
5.63
|
1,172,214 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 | |
| 05/04/2024 |
5.53
|
1,839,329 | 5.53 | 5.63 | 5.44 | 3,000 | 0 | 0.0 | |
| 04/04/2024 |
5.63
|
1,365,726 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 03/04/2024 |
5.53
|
1,235,418 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 02/04/2024 |
5.53
|
1,647,479 | 5.53 | 5.63 | 5.44 | 6,700 | 0 | 0.0 | |
| 01/04/2024 |
5.53
|
871,936 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 29/03/2024 |
5.53
|
1,099,374 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 | |
| 28/03/2024 |
5.63
|
754,225 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 27/03/2024 |
5.73
|
637,001 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 26/03/2024 |
5.73
|
1,380,653 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 | |
| 25/03/2024 |
5.73
|
829,783 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 | |
| 22/03/2024 |
5.83
|
1,354,378 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 21/03/2024 |
5.83
|
2,434,274 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 | |
| 20/03/2024 |
5.73
|
405,823 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 | |
| 19/03/2024 |
5.73
|
2,936,428 | 5.63 | 6.02 | 5.44 | 0 | 1,000 | -0.0 | |
| 18/03/2024 |
5.63
|
2,040,760 | 5.53 | 5.73 | 5.44 | 0 | 900 | -0.0 | |
| 15/03/2024 |
5.53
|
693,291 | 5.53 | 5.63 | 5.44 | 0 | 3,100 | -0.0 | |
| 14/03/2024 |
5.63
|
821,211 | 5.63 | 5.63 | 5.44 | 400 | 0 | 0.0 | |
| 13/03/2024 |
5.63
|
1,227,166 | 5.44 | 5.63 | 5.44 | 0 | 5,000 | -0.0 | |