| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.15 | -1.64% | 16,315,800 | 403,500 | 3.4 |
8.50
9.46
9.02
|
|
2 tháng
(2025-11-28) |
-0.65 | -6.74% | 34,933,200 | 162,700 | 0.9 |
8.50
9.90
9.02
|
|
3 tháng
(2025-10-29) |
-0.50 | -5.26% | 57,308,400 | 500,200 | 3.9 |
8.50
9.90
9.02
|
|
6 tháng
(2025-07-31) |
-3.60 | -28.57% | 117,977,800 | 747,600 | 6.1 |
8.50
12.65
9.02
|
|
12 tháng
(2025-02-03) |
3.06 | 51.55% | 204,390,900 | 690,790 | 5.7 |
5.88
12.65
9.02
|
|
24 tháng
(2024-02-07) |
3.09 | 52.23% | 242,685,200 | 685,090 | 5.6 |
5.11
12.65
9.02
|
|
36 tháng
(2023-02-13) |
4.37 | 94.32% | 259,566,900 | 676,590 | 5.3 |
4.09
12.65
9.02
|
|
60 tháng
(2021-02-22) |
1.29 | 16.73% | 378,421,300 | 623,990 | 4.5 |
4.09
12.65
9.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
5.53
|
46,100 | 5.55 | 5.56 | 5.44 | 0 | 0 | 0 | |
| 21/06/2024 |
5.56
|
57,400 | 5.44 | 5.57 | 5.35 | 0 | 0 | 0 | |
| 20/06/2024 |
5.54
|
56,600 | 5.50 | 5.54 | 5.41 | 0 | 0 | 0 | |
| 19/06/2024 |
5.49
|
51,200 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 | |
| 18/06/2024 |
5.55
|
52,500 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 | |
| 17/06/2024 |
5.54
|
58,600 | 5.54 | 5.61 | 5.51 | 0 | 0 | 0 | |
| 14/06/2024 |
5.54
|
88,900 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 | |
| 13/06/2024 |
5.60
|
68,800 | 5.59 | 5.60 | 5.59 | 0 | 0 | 0 | |
| 12/06/2024 |
5.60
|
72,500 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 | |
| 11/06/2024 |
5.60
|
19,200 | 5.58 | 5.60 | 5.55 | 0 | 0 | 0 | |
| 10/06/2024 |
5.60
|
51,700 | 5.63 | 5.64 | 5.58 | 0 | 0 | 0 | |
| 07/06/2024 |
5.61
|
40,300 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 | |
| 06/06/2024 |
5.61
|
40,300 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 | |
| 05/06/2024 |
5.60
|
34,700 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 | |
| 04/06/2024 |
5.60
|
35,900 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 | |
| 03/06/2024 |
5.60
|
36,500 | 5.61 | 5.62 | 5.57 | 0 | 0 | 0 | |
| 31/05/2024 |
5.57
|
67,200 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 | |
| 30/05/2024 |
5.63
|
78,700 | 5.61 | 5.63 | 5.51 | 0 | 0 | 0 | |
| 29/05/2024 |
5.62
|
47,500 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 | |
| 28/05/2024 |
5.63
|
40,300 | 5.66 | 5.70 | 5.55 | 0 | 0 | 0 | |
| 27/05/2024 |
5.61
|
140,100 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 | |
| 24/05/2024 |
5.46
|
133,000 | 5.51 | 5.56 | 5.45 | 0 | 0 | 0 | |
| 23/05/2024 |
5.51
|
104,100 | 5.55 | 5.56 | 5.40 | 0 | 0 | 0 | |
| 22/05/2024 |
5.55
|
121,800 | 5.67 | 5.73 | 5.51 | 0 | 0 | 0 | |
| 21/05/2024 |
5.59
|
23,600 | 5.69 | 5.70 | 5.53 | 0 | 0 | 0 | |
| 20/05/2024 |
5.68
|
155,500 | 5.54 | 5.71 | 5.53 | 0 | 0 | 0 | |
| 17/05/2024 |
5.54
|
111,300 | 5.54 | 5.56 | 5.51 | 0 | 0 | 0 | |
| 16/05/2024 |
5.54
|
41,900 | 5.53 | 5.58 | 5.49 | 0 | 0 | 0 | |
| 15/05/2024 |
5.53
|
40,500 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 | |
| 14/05/2024 |
5.53
|
56,500 | 5.51 | 5.61 | 5.46 | 0 | 0 | 0 | |
| 13/05/2024 |
5.51
|
199,900 | 5.37 | 5.65 | 5.35 | 0 | 0 | 0 | |
| 10/05/2024 |
5.35
|
80,800 | 5.34 | 5.39 | 5.30 | 0 | 0 | 0 | |
| 09/05/2024 |
5.34
|
67,000 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 | |
| 08/05/2024 |
5.32
|
49,000 | 5.30 | 5.61 | 5.30 | 0 | 0 | 0 | |
| 07/05/2024 |
5.29
|
83,800 | 5.29 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 06/05/2024 |
5.29
|
46,500 | 5.30 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 03/05/2024 |
5.30
|
20,200 | 5.31 | 5.35 | 5.26 | 0 | 0 | 0 | |
| 02/05/2024 |
5.30
|
25,400 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 26/04/2024 |
5.26
|
36,300 | 5.21 | 5.31 | 5.18 | 0 | 0 | 0 | |
| 25/04/2024 |
5.18
|
65,200 | 5.26 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 24/04/2024 |
5.18
|
70,300 | 5.19 | 5.25 | 5.12 | 0 | 0 | 0 | |
| 23/04/2024 |
5.12
|
31,700 | 5.13 | 5.41 | 5.04 | 0 | 0 | 0 | |
| 22/04/2024 |
5.11
|
49,700 | 5.25 | 5.32 | 5.11 | 0 | 0 | 0 | |
| 19/04/2024 |
5.17
|
267,800 | 5.54 | 5.54 | 5.17 | 0 | 700 | -0.0 | |
| 17/04/2024 |
5.55
|
62,300 | 5.60 | 5.66 | 5.36 | 0 | 0 | 0 | |
| 16/04/2024 |
5.66
|
79,100 | 5.40 | 5.70 | 5.39 | 0 | 0 | 0 | |
| 15/04/2024 |
5.57
|
90,600 | 5.53 | 5.85 | 5.43 | 0 | 0 | 0 | |
| 12/04/2024 |
5.56
|
90,800 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 | |
| 11/04/2024 |
5.60
|
115,800 | 5.64 | 5.65 | 5.32 | 0 | 0 | 0 | |
| 10/04/2024 |
5.66
|
87,300 | 5.75 | 5.83 | 5.60 | 0 | 0 | 0 | |
| 09/04/2024 |
5.69
|
70,000 | 5.74 | 5.75 | 5.67 | 0 | 0 | 0 | |
| 08/04/2024 |
5.67
|
540,100 | 5.98 | 5.98 | 5.67 | 0 | 0 | 0 | |
| 05/04/2024 |
5.60
|
89,900 | 5.67 | 5.75 | 5.57 | 0 | 0 | 0 | |
| 04/04/2024 |
5.67
|
36,600 | 5.73 | 5.78 | 5.67 | 0 | 0 | 0 | |
| 03/04/2024 |
5.78
|
45,100 | 5.72 | 5.85 | 5.72 | 0 | 0 | 0 | |
| 02/04/2024 |
5.79
|
85,800 | 5.53 | 5.88 | 5.53 | 0 | 0 | 0 | |
| 01/04/2024 |
5.70
|
69,500 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 | |
| 29/03/2024 |
5.70
|
100,800 | 5.67 | 5.79 | 5.67 | 0 | 0 | 0 | |
| 28/03/2024 |
5.70
|
91,900 | 5.71 | 5.76 | 5.66 | 0 | 0 | 0 | |
| 27/03/2024 |
5.76
|
72,600 | 5.72 | 5.78 | 5.68 | 0 | 0 | 0 | |
| 26/03/2024 |
5.76
|
36,300 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 | |
| 25/03/2024 |
5.79
|
89,100 | 5.79 | 5.89 | 5.70 | 0 | 0 | 0 | |
| 22/03/2024 |
5.79
|
63,700 | 5.84 | 5.88 | 5.77 | 0 | 0 | 0 | |
| 21/03/2024 |
5.83
|
122,100 | 5.96 | 5.96 | 5.79 | 0 | 0 | 0 | |
| 20/03/2024 |
5.86
|
48,900 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
| 19/03/2024 |
5.90
|
44,900 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 | |
| 18/03/2024 |
5.84
|
112,000 | 5.98 | 5.98 | 5.82 | 0 | 0 | 0 | |
| 15/03/2024 |
5.98
|
149,400 | 5.90 | 6.05 | 5.87 | 0 | 0 | 0 | |
| 14/03/2024 |
5.98
|
57,600 | 5.97 | 6.07 | 5.89 | 0 | 0 | 0 | |
| 13/03/2024 |
5.97
|
106,600 | 5.80 | 6.14 | 5.80 | 0 | 0 | 0 | |
| 12/03/2024 |
5.80
|
122,300 | 5.89 | 5.93 | 5.80 | 0 | 0 | 0 | |
| 11/03/2024 |
5.92
|
113,800 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 | |
| 08/03/2024 |
6.04
|
114,000 | 5.92 | 6.12 | 5.89 | 0 | 0 | 0 | |
| 07/03/2024 |
6.03
|
215,800 | 6.15 | 6.15 | 5.88 | 0 | 0 | 0 | |
| 06/03/2024 |
6.14
|
126,100 | 6.27 | 6.27 | 6.14 | 0 | 0 | 0 | |
| 05/03/2024 |
6.23
|
214,700 | 6.27 | 6.32 | 6.18 | 0 | 0 | 0 | |
| 04/03/2024 |
6.27
|
212,800 | 6.32 | 6.42 | 6.27 | 0 | 0 | 0 | |
| 01/03/2024 |
6.32
|
167,100 | 6.40 | 6.43 | 6.32 | 0 | 0 | 0 | |
| 29/02/2024: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
| 29/02/2024 |
6.31
|
235,600 | 6.49 | 6.51 | 6.28 | 0 | 0 | 0 | |
| 28/02/2024 |
6.41
|
303,100 | 6.40 | 6.49 | 6.39 | 0 | 0 | 0 | |
| 27/02/2024 |
6.45
|
288,100 | 6.32 | 6.54 | 6.25 | 0 | 0 | 0 | |
| 26/02/2024 |
6.34
|
273,700 | 6.40 | 6.45 | 6.26 | 0 | 0 | 0 | |
| 23/02/2024 |
6.40
|
214,900 | 6.48 | 6.57 | 6.32 | 0 | 0 | 0 | |
| 22/02/2024 |
6.54
|
270,400 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
| 21/02/2024 |
6.57
|
138,200 | 6.62 | 6.62 | 6.45 | 0 | 0 | 0 | |
| 20/02/2024 |
6.53
|
290,400 | 6.32 | 6.75 | 6.32 | 0 | 0 | 0 | |
| 19/02/2024 |
6.32
|
409,600 | 6.89 | 6.89 | 6.32 | 0 | 5,000 | -0.0 | |
| 16/02/2024 |
6.44
|
446,300 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 | |
| 15/02/2024 |
6.32
|
665,800 | 6.32 | 6.32 | 6.31 | 0 | 0 | 0 | |
| 07/02/2024 |
5.91
|
106,300 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 06/02/2024 |
5.53
|
84,000 | 5.37 | 5.53 | 5.37 | 0 | 0 | 0 | |
| 05/02/2024 |
5.32
|
14,900 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 | |
| 02/02/2024 |
5.35
|
34,500 | 5.51 | 5.51 | 5.35 | 0 | 0 | 0 | |
| 01/02/2024 |
5.44
|
73,500 | 5.53 | 5.53 | 5.32 | 0 | 0 | 0 | |
| 31/01/2024 |
5.43
|
66,200 | 5.54 | 5.57 | 5.43 | 0 | 0 | 0 | |
| 30/01/2024 |
5.60
|
77,300 | 5.50 | 5.61 | 5.44 | 0 | 0 | 0 | |
| 29/01/2024 |
5.60
|
23,100 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 | |
| 26/01/2024 |
5.62
|
27,400 | 5.61 | 5.63 | 5.55 | 0 | 0 | 0 | |
| 25/01/2024 |
5.61
|
227,800 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 | |
| 24/01/2024 |
5.53
|
38,300 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 | |