| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.50 | -10.42% | 8,527,100 | 327,200 | 0 |
4.30
5
4.30
|
|
2 tháng
(2026-06-01) |
-1.69 | -28.16% | 15,869,200 | 332,500 | 0 |
4.30
5.99
4.30
|
|
3 tháng
(2026-05-04) |
-1.95 | -31.20% | 28,056,300 | 335,900 | 0 |
4.30
6.34
4.30
|
|
6 tháng
(2026-02-02) |
-0.28 | -6.06% | 62,444,600 | 343,600 | 0.1 |
4.30
8.54
4.30
|
|
12 tháng
(2025-08-05) |
-0.37 | -7.83% | 84,544,700 | 310,700 | -0.3 |
4.23
8.54
4.30
|
|
24 tháng
(2024-08-12) |
-2.01 | -31.89% | 103,592,043 | 342,191 | -0.0 |
3.32
8.54
4.30
|
|
36 tháng
(2023-08-16) |
-2.96 | -40.77% | 157,757,632 | 341,891 | -0.0 |
3.32
9.07
4.30
|
|
60 tháng
(2022-01-25) |
-13.06 | -75.23% | 195,454,487 | 338,491 | -0.1 |
3.24
19.73
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2024 |
5.07
|
64,856 | 5.07 | 5.15 | 4.90 | 0 | 0 | 0 | |
| 17/12/2024 |
5.07
|
33,300 | 4.98 | 5.15 | 4.98 | 0 | 0 | 0 | |
| 16/12/2024 |
5.15
|
119,240 | 5.15 | 5.23 | 4.98 | 0 | 0 | 0 | |
| 13/12/2024 |
5.15
|
40,600 | 5.23 | 5.31 | 5.07 | 0 | 0 | 0 | |
| 12/12/2024 |
5.23
|
186,168 | 5.40 | 5.56 | 5.07 | 0 | 0 | 0 | |
| 11/12/2024 |
5.40
|
159,190 | 5.23 | 5.73 | 5.23 | 0 | 0 | 0 | |
| 10/12/2024 |
5.31
|
197,157 | 5.40 | 5.56 | 5.15 | 0 | 0 | 0 | |
| 09/12/2024 |
5.31
|
208,164 | 5.23 | 5.31 | 5.07 | 1,000 | 3,500 | -0.0 | |
| 06/12/2024 |
5.15
|
204,142 | 5.23 | 5.31 | 4.98 | 0 | 0 | 0 | |
| 05/12/2024 |
5.15
|
213,300 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
| 04/12/2024 |
5.23
|
14,624 | 5.31 | 5.31 | 5.15 | 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 |
5.31
|
27,515 | 5.15 | 5.40 | 4.98 | 0 | 0 | 0 | |
| 02/12/2024 |
5.13
|
98,705 | 5.13 | 5.21 | 4.97 | 500 | 0 | 0.0 | |
| 29/11/2024 |
5.13
|
53,601 | 5.13 | 5.21 | 4.97 | 0 | 0 | 0 | |
| 28/11/2024 |
5.13
|
53,001 | 5.13 | 5.21 | 5.05 | 0 | 0 | 0 | |
| 27/11/2024 |
5.13
|
48,601 | 5.29 | 5.29 | 4.89 | 0 | 0 | 0 | |
| 26/11/2024 |
5.29
|
22,134 | 5.29 | 5.37 | 5.21 | 0 | 0 | 0 | |
| 25/11/2024 |
5.21
|
44,105 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 | |
| 22/11/2024 |
5.13
|
83,184 | 5.05 | 5.52 | 4.97 | 0 | 0 | 0 | |
| 21/11/2024 |
4.97
|
18,500 | 4.81 | 5.05 | 4.81 | 0 | 0 | 0 | |
| 20/11/2024 |
4.97
|
44,100 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
| 19/11/2024 |
4.97
|
50,271 | 5.13 | 5.21 | 4.81 | 300 | 10,000 | -0.1 | |
| 18/11/2024 |
5.29
|
21,960 | 5.44 | 5.44 | 5.13 | 0 | 4,200 | -0.0 | |
| 15/11/2024 |
5.44
|
62,300 | 5.52 | 5.68 | 5.13 | 200 | 8,800 | -0.1 | |
| 14/11/2024 |
5.60
|
142,506 | 5.76 | 5.92 | 5.44 | 500 | 0 | 0.0 | |
| 13/11/2024 |
5.76
|
264,238 | 5.52 | 6.00 | 5.44 | 33,500 | 0 | 0.2 | |
| 12/11/2024 |
5.52
|
37,330 | 5.52 | 5.60 | 5.37 | 0 | 0 | 0 | |
| 11/11/2024 |
5.60
|
71,952 | 5.76 | 5.84 | 5.44 | 0 | 0 | 0 | |
| 08/11/2024 |
5.76
|
45,724 | 5.84 | 5.84 | 5.44 | 500 | 0 | 0.0 | |
| 07/11/2024 |
5.92
|
35,204 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 | |
| 06/11/2024 |
5.92
|
14,501 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 | |
| 05/11/2024 |
5.92
|
4,400 | 6.08 | 6.08 | 5.76 | 0 | 0 | 0 | |
| 04/11/2024 |
6.08
|
1,929 | 5.76 | 6.08 | 5.76 | 0 | 0 | 0 | |
| 01/11/2024 |
6.16
|
27,041 | 6.08 | 6.16 | 5.44 | 0 | 0 | 0 | |
| 31/10/2024 |
6.16
|
2,721 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 30/10/2024 |
6.23
|
7,251 | 6.08 | 6.23 | 6.00 | 0 | 0 | 0 | |
| 29/10/2024 |
6.31
|
5,433 | 6.47 | 6.47 | 6.08 | 0 | 0 | 0 | |
| 28/10/2024 |
6.47
|
32,220 | 6.31 | 6.55 | 6.08 | 0 | 0 | 0 | |
| 25/10/2024 |
6.31
|
19,160 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 24/10/2024 |
6.31
|
4,100 | 6.23 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 23/10/2024 |
6.08
|
5,533 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
| 22/10/2024 |
6.31
|
15,934 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 21/10/2024 |
6.16
|
7,725 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 | |
| 18/10/2024 |
6.31
|
166,397 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 17/10/2024 |
6.31
|
24,103 | 6.31 | 6.47 | 6.00 | 0 | 0 | 0 | |
| 16/10/2024 |
6.39
|
4,400 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
| 15/10/2024 |
6.00
|
27,804 | 6.39 | 6.47 | 6.00 | 0 | 0 | 0 | |
| 14/10/2024 |
6.55
|
14,611 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 | |
| 11/10/2024 |
6.71
|
48,048 | 6.47 | 6.71 | 6.39 | 0 | 0 | 0 | |
| 10/10/2024 |
6.39
|
37,385 | 6.47 | 6.71 | 6.39 | 0 | 0 | 0 | |
| 09/10/2024 |
6.47
|
64,039 | 6.39 | 6.63 | 6.31 | 0 | 0 | 0 | |
| 08/10/2024 |
6.39
|
159,402 | 6.23 | 6.63 | 6.23 | 0 | 0 | 0 | |
| 07/10/2024 |
6.23
|
81,779 | 6.00 | 6.63 | 5.92 | 0 | 0 | 0 | |
| 04/10/2024 |
6.00
|
84,201 | 5.60 | 6.00 | 5.60 | 0 | 0 | 0 | |
| 03/10/2024 |
5.68
|
30,363 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 02/10/2024 |
5.60
|
12,282 | 5.60 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 01/10/2024 |
5.60
|
36,900 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
| 30/09/2024 |
5.68
|
7,922 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 27/09/2024 |
5.68
|
8,700 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 | |
| 26/09/2024 |
5.68
|
24,693 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 25/09/2024 |
5.68
|
9,428 | 5.68 | 5.76 | 5.52 | 0 | 0 | 0 | |
| 24/09/2024 |
5.68
|
15,836 | 5.60 | 5.68 | 5.44 | 0 | 0 | 0 | |
| 23/09/2024 |
5.76
|
13,669 | 5.60 | 5.76 | 5.60 | 0 | 0 | 0 | |
| 20/09/2024 |
5.68
|
12,906 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |
| 19/09/2024 |
5.76
|
12,404 | 5.76 | 5.84 | 5.60 | 0 | 0 | 0 | |
| 18/09/2024 |
5.76
|
9,700 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |
| 17/09/2024 |
5.76
|
7,044 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
| 16/09/2024 |
5.76
|
11,421 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 | |
| 13/09/2024 |
5.84
|
28,100 | 5.76 | 5.92 | 5.52 | 0 | 0 | 0 | |
| 12/09/2024 |
5.68
|
3,802 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 11/09/2024 |
5.68
|
1,972 | 5.76 | 5.76 | 5.52 | 0 | 0 | 0 | |
| 10/09/2024 |
5.76
|
8,902 | 5.68 | 5.76 | 5.60 | 0 | 0 | 0 | |
| 09/09/2024 |
5.68
|
18,900 | 5.76 | 5.84 | 5.60 | 0 | 0 | 0 | |
| 06/09/2024 |
5.68
|
5,400 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
| 05/09/2024 |
5.68
|
8,267 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
| 04/09/2024 |
5.68
|
14,802 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
| 30/08/2024 |
5.76
|
6,206 | 5.68 | 5.76 | 5.68 | 0 | 0 | 0 | |
| 29/08/2024 |
5.76
|
10,901 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 | |
| 28/08/2024 |
5.68
|
11,403 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 | |
| 27/08/2024 |
5.84
|
29,901 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 | |
| 26/08/2024 |
5.84
|
41,892 | 5.84 | 5.84 | 5.68 | 0 | 0 | 0 | |
| 23/08/2024 |
5.92
|
99,205 | 6.00 | 6.00 | 5.76 | 0 | 0 | 0 | |
| 22/08/2024 |
6.00
|
46,201 | 6.16 | 6.16 | 5.92 | 0 | 0 | 0 | |
| 21/08/2024 |
6.08
|
11,001 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 | |
| 20/08/2024 |
6.08
|
36,002 | 6.16 | 6.16 | 6.00 | 0 | 0 | 0 | |
| 19/08/2024 |
6.16
|
27,401 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
| 16/08/2024 |
6.16
|
141,701 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 | |
| 15/08/2024 |
6.16
|
15,605 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 14/08/2024 |
6.23
|
4,010 | 6.16 | 6.23 | 6.16 | 0 | 0 | 0 | |
| 13/08/2024 |
6.16
|
12,802 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
| 12/08/2024 |
6.31
|
2,803 | 6.23 | 6.31 | 6.23 | 0 | 0 | 0 | |
| 09/08/2024 |
6.23
|
5,103 | 6.23 | 6.31 | 6.16 | 0 | 0 | 0 | |
| 08/08/2024 |
6.23
|
24,530 | 6.16 | 6.39 | 6.00 | 0 | 0 | 0 | |
| 07/08/2024 |
6.16
|
16,703 | 6.23 | 6.23 | 6.00 | 0 | 0 | 0 | |
| 06/08/2024 |
6.08
|
31,800 | 6.16 | 6.23 | 5.92 | 0 | 0 | 0 | |
| 05/08/2024 |
5.92
|
24,359 | 6.23 | 6.23 | 5.92 | 0 | 0 | 0 | |
| 02/08/2024 |
6.31
|
31,500 | 6.08 | 6.31 | 6.00 | 0 | 0 | 0 | |
| 01/08/2024 |
6.23
|
65,200 | 6.39 | 6.39 | 6.00 | 0 | 0 | 0 | |
| 31/07/2024 |
6.31
|
27,900 | 6.39 | 6.47 | 6.23 | 0 | 0 | 0 | |
| 30/07/2024 |
6.31
|
50,802 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 | |