| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.26 | -8.50% | 712,400 | -1,600 | 0.0 |
2.68
3.06
2.68
|
|
2 tháng
(2026-08-10) |
-0.20 | -6.67% | 1,300,500 | 6,600 | 0.0 |
2.68
3.09
2.68
|
|
3 tháng
(2026-07-10) |
-0.39 | -12.30% | 1,894,200 | 11,800 | 0.0 |
2.68
3.20
2.68
|
|
6 tháng
(2026-04-13) |
-0.43 | -13.35% | 3,749,600 | 6,400 | 0.0 |
2.68
3.50
2.68
|
|
12 tháng
(2025-10-13) |
-0.78 | -21.85% | 9,427,900 | -1,300 | 0.0 |
2.68
3.58
2.68
|
|
24 tháng
(2024-10-18) |
-0.19 | -6.30% | 56,395,800 | 170,900 | 0.6 |
2.68
5
2.68
|
|
36 tháng
(2023-10-24) |
-2.04 | -42.21% | 71,365,400 | 220,800 | 0.8 |
2.68
5
2.68
|
|
60 tháng
(2021-11-03) |
-4.10 | -59.44% | 232,983,600 | 654,509 | 4.4 |
2.68
11.39
2.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/03/2025 |
3.56
|
145,800 | 3.55 | 3.63 | 3.53 | 3,000 | 0 | 0.0 | |
| 25/03/2025 |
3.61
|
388,400 | 3.68 | 3.68 | 3.53 | 1,500 | 0 | 0.0 | |
| 24/03/2025 |
3.62
|
276,100 | 3.62 | 3.75 | 3.55 | 5,000 | 82,100 | -0.3 | |
| 21/03/2025 |
3.75
|
154,800 | 3.76 | 3.81 | 3.71 | 5,200 | 3,000 | 0.0 | |
| 20/03/2025 |
3.78
|
207,500 | 3.86 | 3.87 | 3.73 | 5,300 | 0 | 0.0 | |
| 19/03/2025 |
3.81
|
165,000 | 3.95 | 3.95 | 3.81 | 1,500 | 12,000 | 0.0 | |
| 18/03/2025 |
3.87
|
139,600 | 3.89 | 3.96 | 3.83 | 1,500 | 6,000 | 0.0 | |
| 17/03/2025 |
3.93
|
260,200 | 3.83 | 3.97 | 3.81 | 1,500 | 1,000 | 0.0 | |
| 14/03/2025 |
3.81
|
163,700 | 3.83 | 3.89 | 3.81 | 2,500 | 0 | 0.0 | |
| 13/03/2025 |
3.82
|
270,400 | 3.90 | 3.94 | 3.82 | 500 | 0 | 0.0 | |
| 12/03/2025 |
3.90
|
228,400 | 4.03 | 4.07 | 3.90 | 3,000 | 1,400 | 0.0 | |
| 11/03/2025 |
3.99
|
441,400 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 | |
| 10/03/2025 |
3.99
|
411,700 | 3.82 | 4.02 | 3.78 | 500 | 6,200 | 0.0 | |
| 07/03/2025 |
3.81
|
323,900 | 3.87 | 3.89 | 3.72 | 6,300 | 3,300 | 0.0 | |
| 06/03/2025 |
3.85
|
270,400 | 3.76 | 3.91 | 3.76 | 4,500 | 500 | 0.0 | |
| 05/03/2025 |
3.81
|
513,500 | 3.95 | 4.08 | 3.81 | 2,000 | 500 | 0.0 | |
| 04/03/2025 |
3.99
|
443,500 | 4.08 | 4.36 | 3.92 | 3,000 | 0 | 0.0 | |
| 03/03/2025 |
4.18
|
687,400 | 4.57 | 4.59 | 4.18 | 10,000 | 0 | 0.0 | |
| 28/02/2025 |
4.48
|
432,300 | 4.62 | 4.63 | 4.36 | 54,000 | 0 | 0.3 | |
| 27/02/2025 |
4.61
|
328,000 | 4.38 | 4.64 | 4.38 | 0 | 0 | 0 | |
| 26/02/2025 |
4.50
|
241,700 | 4.44 | 4.57 | 4.44 | 13,000 | 0 | 0.1 | |
| 25/02/2025 |
4.44
|
522,400 | 4.55 | 4.59 | 4.43 | 39,500 | 0 | 0.2 | |
| 24/02/2025 |
4.66
|
1,092,300 | 4.81 | 4.81 | 4.36 | 0 | 0 | 0 | |
| 21/02/2025 |
4.69
|
885,800 | 5.10 | 5.10 | 4.69 | 0 | 0 | 0 | |
| 20/02/2025 |
5.00
|
1,550,500 | 4.85 | 5.01 | 4.64 | 0 | 53,500 | -0.3 | |
| 19/02/2025 |
4.69
|
1,780,700 | 4.72 | 4.91 | 4.48 | 200 | 34,800 | -0.2 | |
| 18/02/2025 |
4.59
|
2,613,800 | 4.59 | 4.59 | 4.56 | 3,000 | 200 | 0.0 | |
| 17/02/2025 |
4.30
|
886,600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 14/02/2025 |
4.02
|
366,100 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 13/02/2025 |
3.76
|
214,300 | 3.52 | 3.76 | 3.51 | 0 | 300 | 0.0 | |
| 12/02/2025 |
3.52
|
201,100 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 | |
| 11/02/2025 |
3.72
|
487,900 | 3.90 | 3.90 | 3.68 | 0 | 1,500 | 0.0 | |
| 10/02/2025 |
3.68
|
846,800 | 3.68 | 3.68 | 3.56 | 0 | 6,000 | 0.0 | |
| 07/02/2025 |
3.44
|
95,800 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 06/02/2025 |
3.22
|
101,300 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 | |
| 05/02/2025 |
3.02
|
41,200 | 3.04 | 3.05 | 3.00 | 2,000 | 3,000 | 0.0 | |
| 04/02/2025 |
3.04
|
40,800 | 3.04 | 3.05 | 2.97 | 3,500 | 0 | 0.0 | |
| 24/01/2025 |
2.96
|
30,000 | 3.05 | 3.06 | 2.92 | 500 | 0 | 0.0 | |
| 23/01/2025 |
3.05
|
58,100 | 2.90 | 3.09 | 2.90 | 0 | 0 | 0 | |
| 22/01/2025 |
2.99
|
63,100 | 2.95 | 3.00 | 2.95 | 25,500 | 0 | 0.1 | |
| 21/01/2025 |
2.99
|
14,500 | 2.96 | 3.02 | 2.93 | 0 | 0 | 0 | |
| 20/01/2025 |
2.96
|
32,500 | 3.06 | 3.06 | 2.93 | 0 | 0 | 0 | |
| 17/01/2025 |
3.05
|
34,200 | 3.01 | 3.16 | 2.96 | 500 | 0 | 0.0 | |
| 16/01/2025 |
3.01
|
63,400 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
| 15/01/2025 |
2.99
|
71,200 | 2.96 | 3.04 | 2.89 | 0 | 2,000 | 0.0 | |
| 14/01/2025 |
2.90
|
41,800 | 2.96 | 2.96 | 2.90 | 1,000 | 0 | 0.0 | |
| 13/01/2025 |
2.96
|
39,600 | 2.94 | 2.97 | 2.92 | 0 | 0 | 0 | |
| 10/01/2025 |
2.94
|
58,200 | 3.04 | 3.11 | 2.92 | 500 | 0 | 0.0 | |
| 09/01/2025 |
3.06
|
30,200 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 08/01/2025 |
3.08
|
11,100 | 3.17 | 3.17 | 2.96 | 1,000 | 0 | 0.0 | |
| 07/01/2025 |
3.14
|
35,500 | 3.23 | 3.27 | 3.02 | 0 | 0 | 0 | |
| 06/01/2025 |
3.24
|
47,700 | 3.14 | 3.31 | 3.13 | 0 | 500 | 0.0 | |
| 03/01/2025 |
3.14
|
97,900 | 3.14 | 3.14 | 3.03 | 1,500 | 500 | 0.0 | |
| 02/01/2025 |
3.14
|
90,600 | 3.13 | 3.16 | 3.07 | 2,500 | 0 | 0.0 | |
| 31/12/2024 |
3.13
|
73,500 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 | |
| 30/12/2024 |
3.36
|
51,200 | 3.39 | 3.43 | 3.25 | 400 | 0 | 0.0 | |
| 27/12/2024 |
3.39
|
482,200 | 3.45 | 3.45 | 3.24 | 0 | 1,000 | 0.0 | |
| 26/12/2024 |
3.23
|
54,100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 | |
| 25/12/2024 |
3.03
|
78,700 | 2.87 | 3.03 | 2.87 | 0 | 0 | 0 | |
| 24/12/2024 |
2.83
|
22,500 | 2.85 | 2.88 | 2.83 | 0 | 0 | 0 | |
| 23/12/2024 |
2.85
|
19,500 | 2.86 | 2.91 | 2.84 | 600 | 4,000 | 0.0 | |
| 20/12/2024 |
2.86
|
25,300 | 2.80 | 2.91 | 2.80 | 0 | 0 | 0 | |
| 19/12/2024 |
2.81
|
71,800 | 2.83 | 2.88 | 2.78 | 1,900 | 0 | 0.0 | |
| 18/12/2024 |
2.83
|
58,100 | 2.88 | 2.89 | 2.83 | 2,600 | 400 | 0.0 | |
| 17/12/2024 |
2.89
|
23,600 | 2.90 | 2.91 | 2.83 | 0 | 100 | 0.0 | |
| 16/12/2024 |
2.89
|
8,900 | 2.90 | 2.91 | 2.88 | 0 | 0 | 0 | |
| 13/12/2024 |
2.90
|
8,100 | 2.92 | 2.92 | 2.89 | 0 | 0 | 0 | |
| 12/12/2024 |
2.91
|
3,900 | 3.01 | 3.01 | 2.90 | 0 | 200 | 0.0 | |
| 11/12/2024 |
2.93
|
31,100 | 2.88 | 3.04 | 2.88 | 0 | 300 | 0.0 | |
| 10/12/2024 |
2.88
|
20,200 | 2.91 | 2.92 | 2.88 | 700 | 0 | 0.0 | |
| 09/12/2024 |
2.95
|
3,400 | 3.01 | 3.01 | 2.88 | 0 | 0 | 0 | |
| 06/12/2024 |
2.90
|
23,400 | 2.87 | 2.90 | 2.87 | 300 | 400 | 0.0 | |
| 05/12/2024 |
2.90
|
11,000 | 2.84 | 2.91 | 2.84 | 0 | 0 | 0 | |
| 04/12/2024 |
2.89
|
6,900 | 2.88 | 2.91 | 2.87 | 0 | 0 | 0 | |
| 03/12/2024 |
2.89
|
5,400 | 2.88 | 2.89 | 2.88 | 0 | 0 | 0 | |
| 02/12/2024 |
2.88
|
10,100 | 2.88 | 2.88 | 2.86 | 0 | 100 | 0.0 | |
| 29/11/2024 |
2.84
|
21,600 | 2.88 | 2.95 | 2.79 | 0 | 0 | 0 | |
| 28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 40/1 (Volume + 2.50%, Ratio=0.03) | |||||||||
| 28/11/2024 |
2.86
|
31,500 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 | |
| 27/11/2024 |
2.85
|
43,500 | 2.87 | 2.93 | 2.85 | 0 | 0 | 0 | |
| 26/11/2024 |
2.89
|
20,100 | 2.81 | 2.89 | 2.81 | 500 | 0 | 0.0 | |
| 25/11/2024 |
2.90
|
25,400 | 2.90 | 2.90 | 2.88 | 0 | 0 | 0 | |
| 22/11/2024 |
2.88
|
13,900 | 2.87 | 2.90 | 2.86 | 0 | 0 | 0 | |
| 21/11/2024 |
2.87
|
43,900 | 2.79 | 2.90 | 2.79 | 0 | 0 | 0 | |
| 20/11/2024 |
2.81
|
25,800 | 2.74 | 2.85 | 2.67 | 0 | 0 | 0 | |
| 19/11/2024 |
2.73
|
31,200 | 2.81 | 2.83 | 2.73 | 0 | 0 | 0 | |
| 18/11/2024 |
2.80
|
9,400 | 2.82 | 2.85 | 2.80 | 0 | 0 | 0 | |
| 15/11/2024 |
2.84
|
53,900 | 2.98 | 2.98 | 2.83 | 0 | 0 | 0 | |
| 14/11/2024 |
2.94
|
30,700 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
| 13/11/2024 |
2.91
|
10,200 | 2.91 | 2.92 | 2.90 | 0 | 0 | 0 | |
| 12/11/2024 |
2.92
|
30,700 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 | |
| 11/11/2024 |
2.92
|
19,600 | 3.01 | 3.01 | 2.90 | 0 | 0 | 0 | |
| 08/11/2024 |
3.02
|
28,500 | 2.97 | 3.02 | 2.92 | 0 | 0 | 0 | |
| 07/11/2024 |
2.97
|
66,100 | 2.80 | 3.02 | 2.80 | 0 | 0 | 0 | |
| 06/11/2024 |
2.97
|
14,600 | 2.97 | 3.00 | 2.86 | 0 | 0 | 0 | |
| 05/11/2024 |
2.97
|
27,200 | 2.90 | 2.98 | 2.83 | 0 | 0 | 0 | |
| 04/11/2024 |
2.96
|
19,200 | 3.01 | 3.07 | 2.81 | 0 | 0 | 0 | |
| 01/11/2024 |
2.98
|
16,400 | 2.99 | 3.02 | 2.95 | 0 | 0 | 0 | |
| 31/10/2024 |
3.02
|
7,200 | 3.04 | 3.05 | 3.00 | 0 | 0 | 0 | |
| 30/10/2024 |
3.03
|
27,200 | 3.05 | 3.09 | 3.03 | 0 | 0 | 0 | |
| 29/10/2024 |
3.03
|
18,600 | 3.04 | 3.06 | 3.02 | 0 | 0 | 0 | |