| 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) |
-0.60 | -10% | 312,700 | -100 | -0.0 |
5.40
6
5.60
|
|
2 tháng
(2025-11-28) |
-0.60 | -10% | 431,800 | -500 | -0.0 |
5.40
6.20
5.60
|
|
3 tháng
(2025-10-29) |
-0.60 | -10% | 595,500 | -500 | -0.0 |
5.40
6.20
5.60
|
|
6 tháng
(2025-07-31) |
-0.60 | -10% | 1,239,000 | -9,300 | -0.1 |
5.40
6.20
5.60
|
|
12 tháng
(2025-02-03) |
-1.24 | -18.63% | 2,940,864 | -19,700 | -0.1 |
5.36
6.91
5.60
|
|
24 tháng
(2024-02-07) |
-1.38 | -20.32% | 6,356,502 | -19,700 | -0.1 |
5
9.55
5.60
|
|
36 tháng
(2023-02-13) |
-1.89 | -25.90% | 9,253,216 | -90,183 | -0.7 |
5
9.55
5.60
|
|
60 tháng
(2021-02-22) |
-1.73 | -24.27% | 46,023,243 | -22,985 | 1.1 |
5
20.94
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/01/2026 |
5.60
|
5,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 26/01/2026 |
5.40
|
18,900 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 23/01/2026 |
5.40
|
1,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 22/01/2026 |
5.60
|
2,800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 21/01/2026 |
5.60
|
153,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 20/01/2026 |
5.50
|
3,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 | |
| 19/01/2026 |
5.60
|
500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 | |
| 16/01/2026 |
5.60
|
8,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 15/01/2026 |
5.70
|
31,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 14/01/2026 |
5.80
|
4,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 13/01/2026 |
5.80
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 12/01/2026 |
5.80
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 09/01/2026 |
5.80
|
900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 08/01/2026 |
5.80
|
1,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 07/01/2026 |
5.80
|
1,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 06/01/2026 |
5.90
|
11,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 05/01/2026 |
5.80
|
14,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 | |
| 31/12/2025 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 30/12/2025 |
6
|
55,500 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 29/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/12/2025 |
6
|
6,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 25/12/2025 |
6
|
500 | 6 | 6 | 5.90 | 0 | 300 | -0.0 | |
| 24/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 23/12/2025 |
6
|
300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 22/12/2025 |
6
|
4,800 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 19/12/2025 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 18/12/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 17/12/2025 |
5.90
|
15,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 16/12/2025 |
6.10
|
1,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 15/12/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 12/12/2025 |
6
|
5,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 11/12/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 10/12/2025 |
5.90
|
19,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 09/12/2025 |
6
|
57,700 | 6 | 6.20 | 5.60 | 0 | 100 | -0.0 | |
| 08/12/2025 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 05/12/2025 |
6.20
|
200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
| 04/12/2025 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |
| 03/12/2025 |
6.20
|
600 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 02/12/2025 |
6
|
1,900 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 01/12/2025 |
6
|
3,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 28/11/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 27/11/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 26/11/2025 |
6
|
9,800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 25/11/2025 |
6
|
5,400 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 24/11/2025 |
6.10
|
700 | 6 | 6.10 | 6 | 0 | 0 | 0 | |
| 21/11/2025 |
6.10
|
300 | 6 | 6.30 | 6 | 0 | 0 | 0 | |
| 20/11/2025 |
6
|
7,600 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 19/11/2025 |
6
|
26,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 | |
| 18/11/2025 |
6.20
|
1,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 17/11/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/11/2025 |
6.20
|
700 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 | |
| 14/11/2025 |
6.09
|
8,600 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 13/11/2025 |
6
|
13,400 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 12/11/2025 |
6
|
10,400 | 5.91 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 11/11/2025 |
6
|
4,300 | 6 | 6 | 5.73 | 0 | 0 | 0 | |
| 10/11/2025 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 | |
| 07/11/2025 |
6
|
1,200 | 5.91 | 6 | 5.91 | 0 | 0 | 0 | |
| 06/11/2025 |
5.91
|
4,000 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 05/11/2025 |
5.82
|
3,300 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 04/11/2025 |
5.82
|
24,400 | 5.91 | 5.91 | 5.55 | 0 | 0 | 0 | |
| 03/11/2025 |
6
|
13,800 | 5.91 | 6 | 5.73 | 0 | 0 | 0 | |
| 31/10/2025 |
6
|
8,000 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 30/10/2025 |
6.09
|
10,800 | 6 | 6.09 | 6 | 0 | 0 | 0 | |
| 29/10/2025 |
6
|
8,800 | 5.91 | 6 | 5.82 | 0 | 0 | 0 | |
| 28/10/2025 |
5.91
|
11,900 | 6 | 6 | 5.55 | 0 | 0 | 0 | |
| 27/10/2025 |
5.82
|
5,900 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 24/10/2025 |
6
|
1,400 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 23/10/2025 |
5.91
|
100 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/10/2025 |
5.91
|
4,000 | 5.82 | 5.91 | 5.73 | 0 | 0 | 0 | |
| 21/10/2025 |
5.91
|
5,500 | 6 | 6 | 5.82 | 0 | 0 | 0 | |
| 20/10/2025 |
6
|
800 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 17/10/2025 |
6
|
15,100 | 5.82 | 6 | 5.82 | 0 | 0 | 0 | |
| 16/10/2025 |
6.09
|
12,200 | 6 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 15/10/2025 |
6.09
|
600 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 14/10/2025 |
6.09
|
500 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
| 13/10/2025 |
5.64
|
34,300 | 6 | 6.18 | 5.64 | 0 | 0 | 0 | |
| 10/10/2025 |
6.09
|
10,800 | 6.18 | 6.18 | 5.91 | 0 | 0 | 0 | |
| 09/10/2025 |
6
|
3,600 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 08/10/2025 |
6.18
|
400 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 07/10/2025 |
6.18
|
600 | 6.18 | 6.36 | 6 | 0 | 0 | 0 | |
| 06/10/2025 |
6.09
|
300 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 03/10/2025 |
6
|
15,200 | 6 | 6 | 5.91 | 0 | 0 | 0 | |
| 02/10/2025 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 01/10/2025 |
6
|
13,600 | 6.27 | 6.27 | 6 | 0 | 0 | 0 | |
| 30/09/2025 |
6
|
48,800 | 5.64 | 6 | 5.64 | 0 | 0 | 0 | |
| 29/09/2025 |
5.45
|
28,400 | 6.09 | 6.09 | 5.45 | 0 | 0 | 0 | |
| 26/09/2025 |
6
|
20,500 | 6 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 25/09/2025 |
6.09
|
200 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 24/09/2025 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 23/09/2025 |
6.09
|
1,400 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 | |
| 22/09/2025 |
6
|
700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 19/09/2025 |
6
|
13,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 18/09/2025 |
6
|
1,400 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 17/09/2025 |
6
|
53,400 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 16/09/2025 |
6.18
|
1,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 15/09/2025 |
6.18
|
1,700 | 6.18 | 6.18 | 6 | 0 | 0 | 0 | |
| 12/09/2025 |
6.18
|
11,300 | 6 | 6.18 | 6 | 0 | 0 | 0 | |
| 11/09/2025 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 10/09/2025 |
6.18
|
200 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
| 09/09/2025 |
6.18
|
13,900 | 6.09 | 6.18 | 6 | 0 | 0 | 0 | |
| 08/09/2025 |
6.09
|
5,000 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |