| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.11 | 2.75% | 246,400 | -100 | -0.0 |
3.95
4.14
4.08
|
|
2 tháng
(2025-10-06) |
-0.06 | -1.47% | 485,600 | -100 | -0.0 |
3.95
4.28
4.08
|
|
3 tháng
(2025-09-05) |
-0.05 | -1.25% | 813,900 | -100 | -0.0 |
3.95
4.28
4.08
|
|
6 tháng
(2025-06-09) |
0.19 | 4.75% | 3,074,600 | 100 | 0.0 |
3.80
4.28
4.08
|
|
12 tháng
(2024-12-09) |
0.08 | 2.02% | 4,361,600 | -9,600 | -0.0 |
3.68
4.28
4.08
|
|
24 tháng
(2023-12-15) |
-0.36 | -7.99% | 7,587,600 | -12,500 | -0.1 |
3.68
4.54
4.08
|
|
36 tháng
(2022-12-20) |
0.23 | 6.03% | 16,347,100 | -29,500 | 0.1 |
3.56
5.27
4.08
|
|
60 tháng
(2020-12-30) |
0.50 | 13.88% | 89,756,730 | -94,487 | 0.1 |
3.29
8.46
4.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/12/2025 |
4.04
|
32,100 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 | |
| 04/12/2025 |
4.08
|
12,100 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 03/12/2025 |
4.11
|
6,900 | 4.14 | 4.22 | 4.09 | 1,200 | 0 | 0.0 | |
| 02/12/2025 |
3.95
|
5,100 | 4.05 | 4.05 | 3.95 | 0 | 0 | 0 | |
| 01/12/2025 |
4.05
|
7,100 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 | |
| 28/11/2025 |
4.09
|
30,900 | 4.05 | 4.09 | 4 | 0 | 0 | 0 | |
| 27/11/2025 |
4.12
|
7,400 | 4.11 | 4.14 | 4.03 | 0 | 0 | 0 | |
| 26/11/2025 |
4.09
|
1,800 | 4.12 | 4.12 | 4.09 | 200 | 0 | 0.0 | |
| 25/11/2025 |
4.14
|
4,000 | 4.10 | 4.34 | 4.10 | 0 | 0 | 0 | |
| 24/11/2025 |
4.07
|
2,900 | 4.07 | 4.08 | 4 | 0 | 0 | 0 | |
| 21/11/2025 |
4.08
|
1,500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 20/11/2025 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/11/2025 |
4.08
|
16,100 | 4.08 | 4.10 | 4.03 | 0 | 1,500 | -0.0 | |
| 18/11/2025 |
4.08
|
2,000 | 4.03 | 4.11 | 4 | 0 | 0 | 0 | |
| 17/11/2025 |
4.03
|
7,000 | 4.08 | 4.12 | 4.03 | 0 | 0 | 0 | |
| 14/11/2025 |
4.09
|
5,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
| 13/11/2025 |
4.10
|
28,800 | 4.12 | 4.12 | 4 | 0 | 0 | 0 | |
| 12/11/2025 |
4.10
|
32,900 | 4 | 4.10 | 4 | 0 | 0 | 0 | |
| 11/11/2025 |
4.09
|
19,500 | 4.10 | 4.10 | 3.99 | 0 | 0 | 0 | |
| 10/11/2025 |
4.10
|
5,800 | 4.14 | 4.14 | 3.88 | 0 | 0 | 0 | |
| 07/11/2025 |
4.03
|
2,600 | 4.15 | 4.15 | 4 | 0 | 0 | 0 | |
| 06/11/2025 |
4.06
|
9,500 | 3.90 | 4.06 | 3.90 | 0 | 0 | 0 | |
| 05/11/2025 |
4.04
|
32,200 | 4 | 4.07 | 4 | 0 | 0 | 0 | |
| 04/11/2025 |
4
|
17,300 | 3.87 | 4.08 | 3.77 | 0 | 0 | 0 | |
| 03/11/2025 |
4.05
|
4,500 | 4.14 | 4.14 | 4.05 | 0 | 0 | 0 | |
| 31/10/2025 |
4.09
|
4,500 | 4.05 | 4.09 | 4.03 | 0 | 0 | 0 | |
| 30/10/2025 |
4.09
|
2,400 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 | |
| 29/10/2025 |
4.10
|
12,800 | 4.08 | 4.14 | 4 | 0 | 0 | 0 | |
| 28/10/2025 |
4.09
|
12,300 | 4 | 4.10 | 3.96 | 0 | 0 | 0 | |
| 27/10/2025 |
4.10
|
8,600 | 4.05 | 4.12 | 3.97 | 0 | 0 | 0 | |
| 24/10/2025 |
4.11
|
23,900 | 4.02 | 4.18 | 4.01 | 0 | 0 | 0 | |
| 23/10/2025 |
4.09
|
5,100 | 4.20 | 4.20 | 4.01 | 0 | 0 | 0 | |
| 22/10/2025 |
4.09
|
8,900 | 4.09 | 4.20 | 4 | 0 | 0 | 0 | |
| 21/10/2025 |
4.09
|
19,300 | 4.10 | 4.10 | 3.91 | 0 | 0 | 0 | |
| 20/10/2025 |
4.10
|
2,500 | 4.11 | 4.21 | 4.10 | 0 | 0 | 0 | |
| 17/10/2025 |
4.18
|
7,400 | 4.24 | 4.24 | 4.12 | 0 | 700 | -0.0 | |
| 16/10/2025 |
4.16
|
3,400 | 4.17 | 4.17 | 4 | 0 | 0 | 0 | |
| 15/10/2025 |
4.18
|
4,900 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 | |
| 14/10/2025 |
4.18
|
4,000 | 4.34 | 4.34 | 4.10 | 0 | 0 | 0 | |
| 13/10/2025 |
4.19
|
3,900 | 4.25 | 4.25 | 4.07 | 0 | 0 | 0 | |
| 10/10/2025 |
4.28
|
14,000 | 4.36 | 4.36 | 4 | 0 | 0 | 0 | |
| 09/10/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 09/10/2025 |
4.27
|
24,800 | 4.18 | 4.40 | 4.17 | 0 | 0 | 0 | |
| 08/10/2025 |
4.16
|
25,300 | 4.19 | 4.19 | 4.16 | 700 | 0 | 0.0 | |
| 07/10/2025 |
4.16
|
23,400 | 4.17 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 06/10/2025 |
4.17
|
23,300 | 4.16 | 4.19 | 4.15 | 0 | 0 | 0 | |
| 03/10/2025 |
4.16
|
11,100 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
| 02/10/2025 |
4.18
|
29,800 | 4.17 | 4.29 | 4.14 | 0 | 0 | 0 | |
| 01/10/2025 |
4.15
|
5,000 | 4.11 | 4.18 | 4.08 | 0 | 0 | 0 | |
| 30/09/2025 |
4.11
|
2,300 | 4.05 | 4.11 | 4.04 | 0 | 0 | 0 | |
| 29/09/2025 |
4.13
|
600 | 4.12 | 4.13 | 4.12 | 0 | 0 | 0 | |
| 26/09/2025 |
4.13
|
1,000 | 4.19 | 4.19 | 3.95 | 0 | 0 | 0 | |
| 25/09/2025 |
4.17
|
8,500 | 4.16 | 4.17 | 4.10 | 0 | 0 | 0 | |
| 24/09/2025 |
4.14
|
6,900 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
| 23/09/2025 |
4.12
|
3,300 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 | |
| 22/09/2025 |
4.12
|
13,700 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 | |
| 19/09/2025 |
4.12
|
300 | 4.10 | 4.12 | 4.10 | 0 | 0 | 0 | |
| 18/09/2025 |
4.12
|
1,300 | 4.06 | 4.16 | 4.06 | 0 | 0 | 0 | |
| 17/09/2025 |
4.12
|
7,600 | 4.16 | 4.17 | 4.10 | 0 | 0 | 0 | |
| 16/09/2025 |
4.13
|
14,100 | 4.17 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 15/09/2025 |
4.17
|
20,400 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 | |
| 12/09/2025 |
4.13
|
64,000 | 4.03 | 4.14 | 4.03 | 0 | 0 | 0 | |
| 11/09/2025 |
4.10
|
26,800 | 4.17 | 4.17 | 4.01 | 0 | 0 | 0 | |
| 10/09/2025 |
4.10
|
2,000 | 4.15 | 4.15 | 4.10 | 0 | 0 | 0 | |
| 09/09/2025 |
4.10
|
25,500 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
| 08/09/2025 |
4.14
|
14,100 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 | |
| 05/09/2025 |
4.16
|
70,000 | 4.10 | 4.23 | 4.10 | 0 | 0 | 0 | |
| 04/09/2025 |
4.16
|
9,500 | 4.19 | 4.29 | 4.10 | 0 | 0 | 0 | |
| 03/09/2025 |
4.10
|
30,400 | 4.10 | 4.11 | 4.06 | 0 | 0 | 0 | |
| 29/08/2025 |
4.10
|
13,300 | 4.09 | 4.10 | 4.07 | 0 | 0 | 0 | |
| 28/08/2025 |
4.06
|
1,700 | 4.19 | 4.19 | 4 | 0 | 0 | 0 | |
| 27/08/2025 |
4.08
|
4,800 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 26/08/2025 |
4.08
|
2,400 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 | |
| 25/08/2025 |
4.06
|
19,800 | 4.11 | 4.11 | 3.92 | 0 | 0 | 0 | |
| 22/08/2025 |
4.10
|
32,200 | 4.10 | 4.11 | 4 | 0 | 0 | 0 | |
| 21/08/2025 |
4.12
|
33,900 | 4.15 | 4.19 | 4.11 | 0 | 0 | 0 | |
| 20/08/2025 |
4.13
|
20,700 | 4.17 | 4.17 | 4.05 | 0 | 0 | 0 | |
| 19/08/2025 |
4.12
|
19,900 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 | |
| 18/08/2025 |
4.15
|
70,300 | 4.10 | 4.21 | 4.10 | 0 | 0 | 0 | |
| 15/08/2025 |
4.14
|
20,700 | 4.23 | 4.24 | 4.03 | 0 | 0 | 0 | |
| 14/08/2025 |
4.21
|
64,800 | 4.10 | 4.22 | 4.10 | 0 | 0 | 0 | |
| 13/08/2025 |
4.10
|
122,900 | 4.07 | 4.23 | 4.07 | 0 | 0 | 0 | |
| 12/08/2025 |
4.07
|
54,800 | 4.10 | 4.19 | 4.07 | 0 | 0 | 0 | |
| 11/08/2025 |
4.08
|
41,800 | 3.99 | 4.08 | 3.99 | 0 | 0 | 0 | |
| 08/08/2025 |
3.99
|
42,300 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 | |
| 07/08/2025 |
3.99
|
10,600 | 3.98 | 4 | 3.92 | 0 | 0 | 0 | |
| 06/08/2025 |
3.98
|
52,500 | 3.97 | 4.02 | 3.94 | 0 | 0 | 0 | |
| 05/08/2025 |
3.94
|
68,500 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 | |
| 04/08/2025 |
3.90
|
44,400 | 3.91 | 3.95 | 3.88 | 0 | 0 | 0 | |
| 01/08/2025 |
3.88
|
16,900 | 3.90 | 3.92 | 3.87 | 0 | 0 | 0 | |
| 31/07/2025 |
3.90
|
47,100 | 3.90 | 3.96 | 3.89 | 0 | 0 | 0 | |
| 30/07/2025 |
3.90
|
35,300 | 3.90 | 3.92 | 3.84 | 0 | 0 | 0 | |
| 29/07/2025 |
3.91
|
53,600 | 3.91 | 4.09 | 3.86 | 0 | 0 | 0 | |
| 28/07/2025 |
3.90
|
107,200 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 | |
| 25/07/2025 |
3.87
|
46,900 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 | |
| 24/07/2025 |
3.84
|
32,800 | 3.82 | 3.86 | 3.82 | 0 | 0 | 0 | |
| 23/07/2025 |
3.82
|
38,400 | 3.82 | 3.82 | 3.81 | 0 | 0 | 0 | |
| 22/07/2025 |
3.82
|
35,700 | 3.81 | 3.83 | 3.81 | 0 | 0 | 0 | |
| 21/07/2025 |
3.88
|
60,800 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 | |
| 18/07/2025 |
3.85
|
106,700 | 3.86 | 3.89 | 3.81 | 0 | 0 | 0 | |
| 17/07/2025 |
3.86
|
37,900 | 3.85 | 3.90 | 3.82 | 0 | 0 | 0 | |
| 16/07/2025 |
3.82
|
93,600 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 | |