| 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) |
|
| 13/02/2025 |
5.07
|
215,022 | 5.73 | 5.73 | 4.98 | 0 | 0 | 0 | |
| 12/02/2025 |
5.31
|
410,467 | 4.73 | 5.31 | 4.73 | 0 | 0 | 0 | |
| 11/02/2025 |
4.73
|
78,744 | 4.65 | 4.73 | 4.57 | 0 | 0 | 0 | |
| 10/02/2025 |
4.65
|
57,879 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 | |
| 07/02/2025 |
4.65
|
41,557 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 06/02/2025 |
4.73
|
94,218 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 05/02/2025 |
4.73
|
156,580 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 04/02/2025 |
4.82
|
99,862 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 24/01/2025 |
4.65
|
64,749 | 4.73 | 4.82 | 4.57 | 0 | 0 | 0 | |
| 23/01/2025 |
4.82
|
80,256 | 4.65 | 4.82 | 4.65 | 0 | 2,000 | 0.0 | |
| 22/01/2025 |
4.65
|
42,545 | 4.82 | 4.82 | 4.65 | 0 | 0 | 0 | |
| 21/01/2025 |
4.73
|
37,172 | 4.82 | 4.82 | 4.65 | 1,000 | 0 | 0.0 | |
| 20/01/2025 |
4.82
|
274,041 | 4.82 | 4.98 | 4.65 | 0 | 0 | 0 | |
| 17/01/2025 |
4.90
|
136,657 | 4.98 | 4.98 | 4.82 | 600 | 9 | 0.0 | |
| 16/01/2025 |
4.90
|
38,800 | 4.98 | 5.07 | 4.90 | 0 | 0 | 0 | |
| 15/01/2025 |
4.98
|
37,603 | 5.07 | 5.15 | 4.98 | 0 | 0 | 0 | |
| 14/01/2025 |
4.98
|
24,786 | 4.82 | 5.15 | 4.82 | 0 | 0 | 0 | |
| 13/01/2025 |
4.98
|
53,422 | 4.90 | 5.07 | 4.82 | 200 | 0 | 0.0 | |
| 10/01/2025 |
4.90
|
88,200 | 5.07 | 5.07 | 4.90 | 0 | 0 | 0 | |
| 09/01/2025 |
4.98
|
43,306 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 | |
| 08/01/2025 |
5.31
|
165,505 | 4.98 | 5.31 | 4.98 | 0 | 0 | 0 | |
| 07/01/2025 |
4.65
|
78,800 | 4.73 | 4.73 | 4.48 | 0 | 0 | 0 | |
| 06/01/2025 |
4.90
|
74,956 | 4.98 | 5.07 | 4.82 | 0 | 0 | 0 | |
| 03/01/2025 |
5.07
|
142,428 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 | |
| 02/01/2025 |
5.31
|
80,822 | 5.15 | 5.31 | 5.07 | 0 | 0 | 0 | |
| 31/12/2024 |
5.15
|
372,793 | 5.31 | 5.31 | 4.98 | 0 | 0 | 0 | |
| 30/12/2024 |
5.31
|
246,726 | 5.73 | 5.73 | 5.07 | 0 | 0 | 0 | |
| 27/12/2024 |
5.65
|
332,366 | 6.73 | 6.89 | 5.40 | 0 | 0 | 0 | |
| 26/12/2024 |
6.15
|
308,312 | 5.73 | 6.15 | 5.65 | 0 | 0 | 0 | |
| 25/12/2024 |
5.48
|
105,870 | 5.48 | 5.48 | 5.07 | 0 | 0 | 0 | |
| 24/12/2024 |
4.90
|
180,527 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 | |
| 23/12/2024 |
4.48
|
182,852 | 4.57 | 4.57 | 4.15 | 0 | 0 | 0 | |
| 20/12/2024 |
4.57
|
107,626 | 4.73 | 4.73 | 4.48 | 0 | 0 | 0 | |
| 19/12/2024 |
4.73
|
168,100 | 4.90 | 4.98 | 4.65 | 800 | 0 | 0.0 | |
| 18/12/2024 |
5.07
|
64,856 | 5.07 | 5.15 | 4.90 | 0 | 0 | 0 | |
| 17/12/2024 |
5.07
|
33,300 | 4.98 | 5.15 | 4.98 | 0 | 0 | 0 | |
| 16/12/2024 |
5.15
|
119,240 | 5.15 | 5.23 | 4.98 | 0 | 0 | 0 | |
| 13/12/2024 |
5.15
|
40,600 | 5.23 | 5.31 | 5.07 | 0 | 0 | 0 | |
| 12/12/2024 |
5.23
|
186,168 | 5.40 | 5.56 | 5.07 | 0 | 0 | 0 | |
| 11/12/2024 |
5.40
|
159,190 | 5.23 | 5.73 | 5.23 | 0 | 0 | 0 | |
| 10/12/2024 |
5.31
|
197,157 | 5.40 | 5.56 | 5.15 | 0 | 0 | 0 | |
| 09/12/2024 |
5.31
|
208,164 | 5.23 | 5.31 | 5.07 | 1,000 | 3,500 | 0.0 | |
| 06/12/2024 |
7.14
|
41,801 | 7.06 | 7.14 | 7.06 | 0 | 0 | 0 | |
| 05/12/2024 |
6.98
|
101,800 | 6.98 | 6.98 | 6.73 | 0 | 0 | 0 | |
| 04/12/2024 |
8.14
|
210,944 | 8.05 | 8.30 | 7.89 | 0 | 0 | 0 | |
| 03/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 2867/150 (Volume + 5.23%, Ratio=0.05) | |||||||||
| 03/12/2024 |
5.90
|
81,436 | 6.06 | 6.06 | 5.90 | 0 | 0 | 0 | |
| 02/12/2024 |
6.63
|
141,805 | 6.47 | 6.63 | 6.39 | 0 | 0 | 0 | |
| 29/11/2024 |
3.71
|
157,900 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 | |
| 28/11/2024 |
3.71
|
157,900 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 | |
| 27/11/2024 |
3.71
|
157,900 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 | |
| 26/11/2024 |
3.71
|
157,900 | 3.71 | 3.79 | 3.63 | 0 | 0 | 0 | |
| 25/11/2024 |
5.21
|
44,105 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 | |
| 22/11/2024 |
5.13
|
83,184 | 5.05 | 5.52 | 4.97 | 0 | 0 | 0 | |
| 21/11/2024 |
4.97
|
18,500 | 4.81 | 5.05 | 4.81 | 0 | 0 | 0 | |
| 20/11/2024 |
4.97
|
44,100 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
| 19/11/2024 |
4.97
|
50,271 | 5.13 | 5.21 | 4.81 | 300 | 13,000 | -0.1 | |
| 18/11/2024 |
5.29
|
21,960 | 5.44 | 5.44 | 5.13 | 0 | 4,200 | 0.0 | |
| 15/11/2024 |
5.44
|
62,300 | 5.52 | 5.68 | 5.13 | 200 | 16,300 | -0.1 | |
| 14/11/2024 |
5.60
|
142,506 | 5.76 | 5.92 | 5.44 | 500 | 0 | 0.0 | |
| 13/11/2024 |
5.76
|
264,238 | 5.52 | 6.00 | 5.44 | 33,500 | 0 | 0.2 | |
| 12/11/2024 |
5.52
|
37,330 | 5.52 | 5.60 | 5.37 | 0 | 0 | 0 | |
| 11/11/2024 |
5.60
|
71,952 | 5.76 | 5.84 | 5.44 | 0 | 0 | 0 | |
| 08/11/2024 |
5.76
|
45,724 | 5.84 | 5.84 | 5.44 | 500 | 0 | 0.0 | |
| 07/11/2024 |
5.92
|
35,204 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 | |
| 06/11/2024 |
5.92
|
14,501 | 5.92 | 5.92 | 5.52 | 2,000 | 0 | 0.0 | |
| 05/11/2024 |
5.92
|
4,400 | 6.08 | 6.08 | 5.76 | 0 | 0 | 0 | |
| 04/11/2024 |
6.08
|
1,929 | 5.76 | 6.08 | 5.76 | 0 | 0 | 0 | |
| 01/11/2024 |
6.16
|
27,041 | 6.08 | 6.16 | 5.44 | 0 | 0 | 0 | |
| 31/10/2024 |
6.16
|
2,721 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 | |
| 30/10/2024 |
6.23
|
7,251 | 6.08 | 6.23 | 6.00 | 0 | 0 | 0 | |
| 29/10/2024 |
6.31
|
5,433 | 6.47 | 6.47 | 6.08 | 0 | 0 | 0 | |
| 28/10/2024 |
6.47
|
32,220 | 6.31 | 6.55 | 6.08 | 0 | 0 | 0 | |
| 25/10/2024 |
6.31
|
19,160 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 24/10/2024 |
6.31
|
4,100 | 6.23 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 23/10/2024 |
6.08
|
5,533 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 | |
| 22/10/2024 |
6.31
|
15,934 | 6.16 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 21/10/2024 |
6.16
|
7,725 | 6.23 | 6.23 | 6.16 | 0 | 0 | 0 | |
| 18/10/2024 |
6.31
|
166,397 | 6.08 | 6.31 | 6.08 | 0 | 0 | 0 | |
| 17/10/2024 |
6.31
|
24,103 | 6.31 | 6.47 | 6.00 | 0 | 0 | 0 | |
| 16/10/2024 |
6.39
|
4,400 | 6.39 | 6.39 | 6.31 | 0 | 0 | 0 | |
| 15/10/2024 |
6.00
|
27,804 | 6.39 | 6.47 | 6.00 | 0 | 0 | 0 | |
| 14/10/2024 |
6.55
|
14,611 | 6.71 | 6.71 | 6.39 | 0 | 0 | 0 | |
| 11/10/2024 |
6.71
|
48,048 | 6.47 | 6.71 | 6.39 | 0 | 0 | 0 | |
| 10/10/2024 |
6.39
|
37,385 | 6.47 | 6.71 | 6.39 | 0 | 0 | 0 | |
| 09/10/2024 |
6.47
|
64,039 | 6.39 | 6.63 | 6.31 | 0 | 0 | 0 | |
| 08/10/2024 |
6.39
|
159,402 | 6.23 | 6.63 | 6.23 | 0 | 0 | 0 | |
| 07/10/2024 |
6.23
|
81,779 | 6.00 | 6.63 | 5.92 | 0 | 0 | 0 | |
| 04/10/2024 |
6.00
|
84,201 | 5.60 | 6.00 | 5.60 | 0 | 0 | 0 | |
| 03/10/2024 |
5.68
|
30,363 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 02/10/2024 |
5.60
|
12,282 | 5.60 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 01/10/2024 |
5.60
|
36,900 | 5.60 | 5.60 | 5.44 | 0 | 0 | 0 | |
| 30/09/2024 |
5.68
|
7,922 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 27/09/2024 |
5.68
|
8,700 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 | |
| 26/09/2024 |
5.68
|
24,693 | 5.68 | 5.68 | 5.52 | 0 | 0 | 0 | |
| 25/09/2024 |
5.68
|
9,428 | 5.68 | 5.76 | 5.52 | 0 | 0 | 0 | |
| 24/09/2024 |
5.68
|
15,836 | 5.60 | 5.68 | 5.44 | 0 | 0 | 0 | |
| 23/09/2024 |
5.76
|
13,669 | 5.60 | 5.76 | 5.60 | 0 | 0 | 0 | |
| 20/09/2024 |
5.68
|
12,906 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |
| 19/09/2024 |
5.76
|
12,404 | 5.76 | 5.84 | 5.60 | 0 | 0 | 0 | |
| 18/09/2024 |
5.76
|
9,700 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 | |