| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.30 | 6.25% | 8,622,000 | -36,400 | -0.2 |
4.50
5.70
5.20
|
|
2 tháng
(2026-07-23) |
0.30 | 6.25% | 20,087,800 | -37,000 | -0.2 |
4.20
5.70
5.20
|
|
3 tháng
(2026-06-23) |
0.40 | 8.51% | 28,865,400 | 291,200 | 1.4 |
4.20
6.20
5.20
|
|
6 tháng
(2026-03-25) |
-0.97 | -16.03% | 57,583,100 | 291,600 | 1.4 |
4.20
7.31
5.20
|
|
12 tháng
(2025-09-26) |
0.70 | 15.88% | 99,806,400 | 199,200 | 0.8 |
4.20
8.54
5.20
|
|
24 tháng
(2024-10-01) |
-0.50 | -8.97% | 121,222,514 | 308,191 | 1.4 |
3.32
8.54
5.20
|
|
36 tháng
(2023-10-09) |
-1.53 | -23.06% | 164,673,292 | 310,191 | 1.4 |
3.32
9.07
5.20
|
|
60 tháng
(2022-01-10) |
-10.10 | -66.45% | 212,701,220 | 311,591 | 1.5 |
3.24
34.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2025 |
4.75
|
60,800 | 4.84 | 4.84 | 4.67 | 0 | 0 | 0 | |
| 08/07/2025 |
4.84
|
43,900 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 | |
| 07/07/2025 |
4.93
|
39,800 | 4.84 | 5.02 | 4.84 | 0 | 0 | 0 | |
| 04/07/2025 |
4.84
|
16,100 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
| 03/07/2025 |
4.84
|
90,100 | 4.75 | 4.93 | 4.75 | 0 | 0 | 0 | |
| 02/07/2025 |
4.75
|
101,700 | 5.11 | 5.11 | 4.75 | 0 | 0 | 0 | |
| 01/07/2025 |
4.93
|
78,800 | 5.02 | 5.02 | 4.75 | 0 | 0 | 0 | |
| 30/06/2025 |
5.02
|
15,000 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
| 27/06/2025 |
5.46
|
81,700 | 5.37 | 5.46 | 5.02 | 0 | 0 | 0 | |
| 26/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
| 26/06/2025 |
5.37
|
232,800 | 5.02 | 5.63 | 5.02 | 0 | 0 | 0 | |
| 25/06/2025 |
4.73
|
96,200 | 4.98 | 5.15 | 4.65 | 0 | 0 | 0 | |
| 24/06/2025 |
4.98
|
123,600 | 5.15 | 5.23 | 4.90 | 0 | 0 | 0 | |
| 23/06/2025 |
5.15
|
412,500 | 4.48 | 5.15 | 4.48 | 0 | 0 | 0 | |
| 20/06/2025 |
4.48
|
88,300 | 4.40 | 4.65 | 4.32 | 0 | 0 | 0 | |
| 19/06/2025 |
4.48
|
88,400 | 4.48 | 4.48 | 4.40 | 0 | 0 | 0 | |
| 18/06/2025 |
4.48
|
189,800 | 4.65 | 4.65 | 4.40 | 0 | 0 | 0 | |
| 17/06/2025 |
4.48
|
146,900 | 4.32 | 4.82 | 4.32 | 0 | 0 | 0 | |
| 16/06/2025 |
4.40
|
256,300 | 4.40 | 4.48 | 4.32 | 0 | 0 | 0 | |
| 13/06/2025 |
4.40
|
150,400 | 4.48 | 4.90 | 4.32 | 0 | 0 | 0 | |
| 12/06/2025 |
4.57
|
251,000 | 4.24 | 4.65 | 4.15 | 0 | 20,000 | -0.1 | |
| 11/06/2025 |
4.15
|
43,500 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 10/06/2025 |
4.15
|
63,400 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 09/06/2025 |
4.24
|
70,200 | 4.15 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 06/06/2025 |
4.15
|
22,400 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 05/06/2025 |
4.07
|
26,300 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 04/06/2025 |
4.24
|
55,200 | 4.07 | 4.24 | 4.07 | 0 | 2,000 | 0.0 | |
| 03/06/2025 |
4.24
|
39,000 | 4.24 | 4.24 | 4.15 | 10,000 | 0 | 0.1 | |
| 02/06/2025 |
4.15
|
76,800 | 4.15 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 30/05/2025 |
4.15
|
34,400 | 4.24 | 4.32 | 4.15 | 0 | 0 | 0 | |
| 29/05/2025 |
4.32
|
161,000 | 4.15 | 4.32 | 4.15 | 12,000 | 0 | 0.1 | |
| 28/05/2025 |
4.15
|
39,800 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 27/05/2025 |
4.15
|
47,000 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 26/05/2025 |
4.15
|
127,100 | 3.99 | 4.15 | 3.90 | 0 | 0 | 0 | |
| 23/05/2025 |
4.07
|
33,100 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 22/05/2025 |
4.07
|
141,700 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 21/05/2025 |
4.07
|
35,000 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 20/05/2025 |
4.15
|
61,300 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 19/05/2025 |
3.99
|
34,900 | 3.99 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 16/05/2025 |
4.07
|
63,600 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 15/05/2025 |
4.24
|
54,000 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 14/05/2025 |
4.15
|
76,600 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 13/05/2025 |
4.07
|
128,900 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 12/05/2025 |
4.07
|
73,400 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 | |
| 09/05/2025 |
3.99
|
51,900 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 08/05/2025 |
4.07
|
15,600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 07/05/2025 |
3.99
|
122,500 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
| 06/05/2025 |
4.07
|
23,000 | 4.07 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 05/05/2025 |
4.07
|
2,800 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 29/04/2025 |
4.15
|
23,794 | 4.07 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 28/04/2025 |
4.07
|
26,440 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 25/04/2025 |
4.15
|
55,487 | 4.07 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 24/04/2025 |
4.15
|
24,993 | 4.15 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 23/04/2025 |
4.15
|
93,211 | 3.99 | 4.15 | 3.99 | 0 | 0 | 0 | |
| 22/04/2025 |
3.99
|
60,267 | 4.07 | 4.15 | 3.57 | 0 | 0 | 0 | |
| 21/04/2025 |
4.15
|
15,595 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
| 18/04/2025 |
4.15
|
81,671 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 | |
| 17/04/2025 |
4.24
|
77,400 | 4.32 | 4.32 | 4.07 | 0 | 0 | 0 | |
| 16/04/2025 |
4.40
|
63,736 | 4.48 | 4.48 | 4.32 | 0 | 0 | 0 | |
| 15/04/2025 |
4.40
|
222,336 | 4.15 | 4.57 | 4.07 | 0 | 0 | 0 | |
| 14/04/2025 |
4.07
|
43,101 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 | |
| 11/04/2025 |
4.07
|
196,500 | 4.24 | 4.32 | 3.74 | 0 | 1,500 | 0.0 | |
| 10/04/2025 |
3.82
|
8,300 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 | |
| 09/04/2025 |
3.32
|
127,265 | 3.65 | 3.65 | 3.32 | 0 | 0 | 0 | |
| 08/04/2025 |
3.57
|
87,116 | 4.15 | 4.24 | 3.57 | 0 | 0 | 0 | |
| 04/04/2025 |
4.15
|
133,732 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 | |
| 03/04/2025 |
4.24
|
161,101 | 4.73 | 4.73 | 4.24 | 0 | 0 | 0 | |
| 02/04/2025 |
4.82
|
29,040 | 4.73 | 4.82 | 4.65 | 1,500 | 0 | 0.0 | |
| 01/04/2025 |
4.65
|
18,160 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 | |
| 31/03/2025 |
4.73
|
17,402 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 | |
| 28/03/2025 |
4.73
|
97,235 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
| 27/03/2025 |
4.73
|
36,255 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 26/03/2025 |
4.73
|
40,805 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 25/03/2025 |
4.73
|
13,952 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 | |
| 24/03/2025 |
4.73
|
86,376 | 4.82 | 4.82 | 4.57 | 0 | 0 | 0 | |
| 21/03/2025 |
4.90
|
128,080 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 | |
| 20/03/2025 |
4.90
|
39,003 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 19/03/2025 |
4.90
|
38,438 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 18/03/2025 |
4.90
|
68,319 | 4.82 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 17/03/2025 |
3.90
|
157,900 | 3.90 | 3.99 | 3.82 | 0 | 0 | 0 | |
| 14/03/2025 |
4.90
|
69,397 | 4.90 | 4.98 | 4.90 | 0 | 0 | 0 | |
| 13/03/2025 |
4.98
|
202,336 | 4.82 | 5.15 | 4.82 | 0 | 0 | 0 | |
| 12/03/2025 |
4.82
|
38,896 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 | |
| 11/03/2025 |
4.82
|
31,901 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 10/03/2025 |
4.98
|
75,051 | 4.73 | 4.98 | 4.73 | 0 | 0 | 0 | |
| 07/03/2025 |
4.73
|
113,361 | 4.73 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 06/03/2025 |
4.82
|
49,432 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 | |
| 05/03/2025 |
4.82
|
37,627 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 | |
| 04/03/2025 |
4.82
|
38,515 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 | |
| 03/03/2025 |
4.90
|
20,301 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 | |
| 28/02/2025 |
4.90
|
50,280 | 4.82 | 4.90 | 4.73 | 0 | 700 | 0.0 | |
| 27/02/2025 |
4.82
|
66,817 | 4.90 | 4.90 | 4.73 | 0 | 0 | 0 | |
| 26/02/2025 |
4.82
|
39,813 | 4.82 | 4.90 | 4.82 | 0 | 0 | 0 | |
| 25/02/2025 |
4.90
|
73,811 | 4.98 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 24/02/2025 |
4.90
|
64,901 | 4.90 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 21/02/2025 |
4.90
|
61,929 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 | |
| 20/02/2025 |
5.07
|
99,330 | 4.98 | 5.07 | 4.90 | 0 | 0 | 0 | |
| 19/02/2025 |
4.98
|
84,338 | 4.98 | 4.98 | 4.90 | 0 | 0 | 0 | |
| 18/02/2025 |
4.98
|
117,531 | 4.90 | 4.98 | 4.82 | 0 | 0 | 0 | |
| 17/02/2025 |
4.98
|
127,208 | 4.98 | 5.15 | 4.90 | 0 | 0 | 0 | |
| 14/02/2025 |
4.98
|
328,083 | 5.15 | 5.23 | 4.90 | 0 | 0 | 0 | |