| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.14 | -4.31% | 536,500 | 11,400 | 0 |
3.07
3.36
3.17
|
|
2 tháng
(2026-06-01) |
-0.15 | -4.60% | 1,421,200 | 2,600 | 0 |
3.07
3.62
3.17
|
|
3 tháng
(2026-05-04) |
-0.09 | -2.81% | 1,975,500 | 2,300 | 0 |
3.07
3.62
3.17
|
|
6 tháng
(2026-02-02) |
-0.41 | -11.67% | 4,275,000 | -8,200 | -0.0 |
3.07
3.62
3.17
|
|
12 tháng
(2025-08-04) |
-0.92 | -22.81% | 15,428,900 | 199,200 | 0.8 |
3.07
4.15
3.17
|
|
24 tháng
(2024-08-09) |
-0.05 | -1.69% | 56,075,600 | 178,606 | 0.8 |
2.83
5.17
3.17
|
|
36 tháng
(2023-08-15) |
-2.52 | -44.80% | 87,247,100 | 224,006 | 1.0 |
2.83
6.18
3.17
|
|
60 tháng
(2021-08-25) |
-2.20 | -41.39% | 249,323,200 | 551,115 | 3.7 |
2.81
11.78
3.17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 30/10/2024 |
3.14
|
27,200 | 3.15 | 3.19 | 3.14 | 0 | 0 | 0 | |
| 29/10/2024 |
3.14
|
18,600 | 3.14 | 3.16 | 3.13 | 0 | 0 | 0 | |
| 28/10/2024 |
3.14
|
4,600 | 3.14 | 3.16 | 3.14 | 0 | 0 | 0 | |
| 25/10/2024 |
3.14
|
8,600 | 3.15 | 3.16 | 3.14 | 0 | 0 | 0 | |
| 24/10/2024 |
3.14
|
8,600 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 | |
| 23/10/2024 |
3.17
|
21,200 | 3.14 | 3.17 | 3.11 | 0 | 0 | 0 | |
| 22/10/2024 |
3.16
|
58,300 | 3.21 | 3.23 | 3.16 | 0 | 0 | 0 | |
| 21/10/2024 |
3.11
|
6,800 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 | |
| 18/10/2024 |
3.09
|
24,400 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 17/10/2024 |
3.09
|
25,700 | 3.08 | 3.15 | 3.08 | 0 | 0 | 0 | |
| 16/10/2024 |
3.09
|
33,500 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 15/10/2024 |
3.09
|
20,700 | 3.09 | 3.10 | 3.07 | 0 | 0 | 0 | |
| 14/10/2024 |
3.08
|
11,400 | 3.08 | 3.09 | 3.08 | 0 | 0 | 0 | |
| 11/10/2024 |
3.08
|
15,500 | 2.94 | 3.08 | 2.94 | 0 | 0 | 0 | |
| 10/10/2024 |
3.06
|
4,100 | 3.09 | 3.09 | 3.06 | 0 | 0 | 0 | |
| 09/10/2024 |
3.08
|
4,000 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 | |
| 08/10/2024 |
3.08
|
33,600 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 07/10/2024 |
3.09
|
24,700 | 3.09 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 04/10/2024 |
3.10
|
36,600 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 03/10/2024 |
3.07
|
16,100 | 3.09 | 3.18 | 3.07 | 0 | 0 | 0 | |
| 02/10/2024 |
3.09
|
7,700 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 | |
| 01/10/2024 |
3.10
|
66,400 | 3.09 | 3.11 | 2.96 | 0 | 500 | -0.0 | |
| 30/09/2024 |
3.08
|
28,100 | 3.07 | 3.09 | 3.07 | 2,000 | 500 | 0.0 | |
| 27/09/2024 |
3.07
|
125,700 | 3.08 | 3.08 | 3.06 | 2,500 | 0 | 0.0 | |
| 26/09/2024 |
3.07
|
46,000 | 3.00 | 3.12 | 3.00 | 0 | 0 | 0 | |
| 25/09/2024 |
3.12
|
36,700 | 3.10 | 3.12 | 3.09 | 2,000 | 0 | 0.0 | |
| 24/09/2024 |
3.09
|
26,800 | 3.08 | 3.10 | 3.08 | 9,700 | 1,000 | 0.0 | |
| 23/09/2024 |
3.07
|
49,500 | 3.10 | 3.11 | 3.07 | 0 | 0 | 0 | |
| 20/09/2024 |
3.11
|
9,200 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
| 19/09/2024 |
3.15
|
50,700 | 3.10 | 3.15 | 3.10 | 0 | 500 | -0.0 | |
| 18/09/2024 |
3.11
|
5,000 | 3.11 | 3.16 | 3.09 | 0 | 0 | 0 | |
| 17/09/2024 |
3.17
|
8,900 | 3.10 | 3.17 | 3.09 | 0 | 0 | 0 | |
| 16/09/2024 |
3.10
|
14,800 | 3.09 | 3.14 | 3.09 | 1,000 | 0 | 0.0 | |
| 13/09/2024 |
3.09
|
24,600 | 3.08 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 12/09/2024 |
3.11
|
5,400 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 | |
| 11/09/2024 |
3.10
|
4,300 | 3.12 | 3.12 | 3.10 | 0 | 0 | 0 | |
| 10/09/2024 |
3.11
|
25,900 | 3.09 | 3.27 | 3.08 | 0 | 0 | 0 | |
| 09/09/2024 |
3.06
|
11,100 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0 | |
| 06/09/2024 |
3.08
|
9,800 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 05/09/2024 |
3.09
|
10,900 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 04/09/2024 |
3.10
|
29,200 | 3.10 | 3.11 | 3.00 | 0 | 0 | 0 | |
| 30/08/2024 |
3.10
|
17,400 | 3.07 | 3.10 | 3.07 | 0 | 0 | 0 | |
| 29/08/2024 |
3.07
|
46,800 | 3.10 | 3.14 | 3.06 | 300 | 0 | 0.0 | |
| 28/08/2024 |
3.09
|
21,400 | 3.09 | 3.10 | 3.06 | 200 | 0 | 0.0 | |
| 27/08/2024 |
3.05
|
42,900 | 3.08 | 3.10 | 3.01 | 0 | 0 | 0 | |
| 26/08/2024 |
3.12
|
15,800 | 3.09 | 3.13 | 3.08 | 0 | 0 | 0 | |
| 23/08/2024 |
3.08
|
21,100 | 3.14 | 3.15 | 3.08 | 0 | 0 | 0 | |
| 22/08/2024 |
3.14
|
28,100 | 3.21 | 3.21 | 3.04 | 0 | 0 | 0 | |
| 21/08/2024 |
3.15
|
5,700 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
| 20/08/2024 |
3.18
|
43,900 | 3.18 | 3.19 | 3.13 | 0 | 0 | 0 | |
| 19/08/2024 |
3.18
|
5,900 | 3.28 | 3.28 | 3.18 | 0 | 0 | 0 | |
| 16/08/2024 |
3.18
|
28,900 | 3.08 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 15/08/2024 |
3.09
|
9,100 | 3.07 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 14/08/2024 |
3.08
|
15,900 | 3.07 | 3.08 | 3.07 | 0 | 0 | 0 | |
| 13/08/2024 |
3.08
|
8,100 | 3.14 | 3.14 | 3.07 | 500 | 0 | 0.0 | |
| 12/08/2024 |
3.16
|
20,800 | 3.16 | 3.16 | 3.14 | 0 | 1,000 | -0.0 | |
| 09/08/2024 |
3.16
|
49,600 | 3.05 | 3.16 | 3.00 | 0 | 0 | 0 | |
| 08/08/2024 |
3.05
|
43,600 | 3.06 | 3.06 | 2.96 | 0 | 600 | -0.0 | |
| 07/08/2024 |
3.06
|
24,200 | 3.00 | 3.15 | 3.00 | 0 | 2,500 | -0.0 | |
| 06/08/2024 |
3.08
|
72,800 | 3.17 | 3.17 | 2.93 | 2,600 | 11,900 | -0.0 | |
| 05/08/2024 |
3.02
|
34,100 | 3.02 | 3.27 | 3.02 | 3,300 | 3,100 | 0.0 | |
| 02/08/2024 |
3.24
|
66,600 | 3.37 | 3.37 | 3.18 | 600 | 0 | 0.0 | |
| 01/08/2024 |
3.37
|
99,100 | 3.40 | 3.42 | 3.32 | 8,000 | 600 | 0.0 | |
| 31/07/2024 |
3.46
|
32,800 | 3.46 | 3.46 | 3.43 | 1,000 | 0 | 0.0 | |
| 30/07/2024 |
3.46
|
23,600 | 3.51 | 3.54 | 3.46 | 1,800 | 0 | 0.0 | |
| 29/07/2024 |
3.51
|
31,500 | 3.50 | 3.53 | 3.48 | 1,800 | 0 | 0.0 | |