| 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 | 0% | 85,700 | 0 | 0 |
1.80
1.90
1.90
|
|
2 tháng
(2026-07-23) |
0.10 | 5.56% | 321,700 | 0 | 0 |
1.80
2
1.90
|
|
3 tháng
(2026-06-23) |
0 | 0% | 759,400 | 0 | 0 |
1.80
2.20
1.90
|
|
6 tháng
(2026-03-25) |
-0.10 | -5% | 2,425,100 | 0 | 0 |
1.80
2.20
1.90
|
|
12 tháng
(2025-09-26) |
-0.70 | -26.92% | 8,304,200 | 0 | 0 |
1.80
2.70
1.90
|
|
24 tháng
(2024-10-01) |
-2.41 | -55.89% | 41,309,735 | 0 | 0 |
1.80
5.10
1.90
|
|
36 tháng
(2023-10-09) |
-1.79 | -48.54% | 65,421,885 | 0 | 0 |
1.38
8.77
1.90
|
|
60 tháng
(2023-01-06) |
-5.48 | -74.27% | 77,375,746 | 0 | 0 |
1.38
8.92
1.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/02/2025 |
3.10
|
340,675 | 3.20 | 3.30 | 3 | 0 | 0 | 0 | |
| 12/02/2025 |
3.30
|
243,485 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 | |
| 11/02/2025 |
3.30
|
502,386 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 | |
| 10/02/2025 |
2.90
|
207,390 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 07/02/2025 |
2.90
|
220,235 | 2.80 | 3 | 2.80 | 0 | 0 | 0 | |
| 06/02/2025 |
2.80
|
206,927 | 2.80 | 3 | 2.80 | 0 | 0 | 0 | |
| 05/02/2025 |
2.80
|
22,944 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
| 04/02/2025 |
2.70
|
229,806 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 | |
| 24/01/2025 |
2.90
|
147,400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
| 23/01/2025 |
2.90
|
179,100 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
| 22/01/2025 |
2.90
|
94,829 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 21/01/2025 |
3
|
33,527 | 3 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 20/01/2025 |
3
|
236,780 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 17/01/2025 |
2.90
|
51,494 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 16/01/2025 |
2.90
|
9,951 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 15/01/2025 |
2.80
|
333,540 | 2.90 | 3 | 2.80 | 0 | 0 | 0 | |
| 14/01/2025 |
2.90
|
26,250 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 13/01/2025 |
3
|
115,820 | 3 | 3 | 2.90 | 0 | 0 | 0 | |
| 10/01/2025 |
3
|
176,401 | 3 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 09/01/2025 |
3
|
79,560 | 3 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 08/01/2025 |
3.10
|
30,448 | 3 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 07/01/2025 |
2.60
|
61,400 | 2.60 | 2.70 | 2.60 | 0 | 0 | 0 | |
| 06/01/2025 |
3.10
|
58,940 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
| 03/01/2025 |
3
|
338,550 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
| 02/01/2025 |
3.10
|
29,525 | 3.10 | 3.10 | 3 | 0 | 0 | 0 | |
| 31/12/2024 |
3
|
128,343 | 3 | 3.20 | 3 | 0 | 0 | 0 | |
| 30/12/2024 |
3.10
|
236,431 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 | |
| 27/12/2024 |
2.90
|
96,582 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 26/12/2024 |
3
|
71,701 | 2.90 | 3 | 2.90 | 0 | 0 | 0 | |
| 25/12/2024 |
3
|
232,792 | 2.90 | 3 | 2.80 | 0 | 0 | 0 | |
| 24/12/2024 |
2.90
|
47,008 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 23/12/2024 |
2.80
|
48,001 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 20/12/2024 |
2.90
|
70,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 19/12/2024 |
2.80
|
110,600 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 18/12/2024 |
2.80
|
54,100 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 17/12/2024 |
2.80
|
68,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 16/12/2024 |
2.80
|
11,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 13/12/2024 |
2.80
|
160,133 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 | |
| 12/12/2024 |
2.80
|
96,738 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 11/12/2024 |
2.80
|
169,522 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 10/12/2024 |
2.90
|
285,213 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 09/12/2024 |
2.90
|
45,415 | 2.90 | 3 | 2.80 | 0 | 0 | 0 | |
| 06/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 05/12/2024 |
3.90
|
222,721 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 | |
| 04/12/2024 |
4
|
183,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 | |
| 03/12/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 | |
| 02/12/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 29/11/2024 |
1.80
|
1,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
| 28/11/2024 |
1.80
|
1,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
| 27/11/2024 |
1.80
|
1,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
| 26/11/2024 |
1.80
|
1,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 | |
| 25/11/2024 |
2.90
|
18,333 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 22/11/2024 |
2.90
|
91,620 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 21/11/2024 |
2.90
|
142,616 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 20/11/2024 |
2.80
|
140,581 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 19/11/2024 |
2.90
|
60,313 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 18/11/2024 |
2.90
|
200,490 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 | |
| 15/11/2024 |
2.90
|
130,568 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 | |
| 14/11/2024 |
2.90
|
232,940 | 3 | 3 | 2.80 | 0 | 0 | 0 | |
| 13/11/2024 |
3.10
|
107,778 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 | |
| 12/11/2024 |
3.10
|
99,459 | 3.10 | 3.20 | 3 | 0 | 0 | 0 | |
| 11/11/2024 |
3.20
|
145,973 | 3.20 | 3.20 | 3 | 0 | 0 | 0 | |
| 08/11/2024 |
3.20
|
76,100 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 07/11/2024 |
3.30
|
64,313 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 06/11/2024 |
3.20
|
124,324 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 05/11/2024 |
3.30
|
83,984 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 04/11/2024 |
3.20
|
58,310 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 | |
| 01/11/2024 |
3.30
|
183,429 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 | |
| 31/10/2024 |
3.40
|
11,363 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
| 30/10/2024 |
3.40
|
98,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 29/10/2024 |
3.30
|
157,027 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 28/10/2024 |
3.40
|
114,322 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 25/10/2024 |
3.30
|
92,973 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 | |
| 24/10/2024 |
3.40
|
199,037 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 | |
| 23/10/2024 |
3.50
|
136,070 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 | |
| 22/10/2024 |
3.20
|
125,907 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 | |
| 21/10/2024 |
3.50
|
168,516 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 | |
| 18/10/2024 |
3.60
|
47,911 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 | |
| 17/10/2024 |
3.60
|
94,171 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 16/10/2024 |
3.60
|
31,812 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 15/10/2024 |
3.50
|
444,381 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 | |
| 14/10/2024 |
3.90
|
81,324 | 3.90 | 4 | 3.80 | 0 | 0 | 0 | |
| 11/10/2024 |
3.90
|
96,603 | 4 | 4 | 3.80 | 0 | 0 | 0 | |
| 10/10/2024 |
4
|
157,909 | 4 | 4.10 | 3.90 | 0 | 0 | 0 | |
| 09/10/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 09/10/2024 |
4.10
|
261,197 | 4.20 | 4.20 | 4 | 0 | 0 | 0 | |
| 08/10/2024 |
4.08
|
336,700 | 4.08 | 4.15 | 3.92 | 0 | 0 | 0 | |
| 07/10/2024 |
4.08
|
189,120 | 4 | 4.08 | 4 | 0 | 0 | 0 | |
| 04/10/2024 |
4
|
275,229 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 03/10/2024 |
4.15
|
329,918 | 4.23 | 4.23 | 4.08 | 0 | 0 | 0 | |
| 02/10/2024 |
4.15
|
250,954 | 4.31 | 4.38 | 4.15 | 0 | 0 | 0 | |
| 01/10/2024 |
4.31
|
331,730 | 4.23 | 4.38 | 4.08 | 0 | 0 | 0 | |
| 30/09/2024 |
4.23
|
222,147 | 4.15 | 4.31 | 4.08 | 0 | 0 | 0 | |
| 27/09/2024 |
4.15
|
175,098 | 4.23 | 4.31 | 4.08 | 0 | 0 | 0 | |
| 26/09/2024 |
4.23
|
342,220 | 4.38 | 4.46 | 4.08 | 0 | 0 | 0 | |
| 25/09/2024 |
4.38
|
364,609 | 4.38 | 4.54 | 4.31 | 0 | 0 | 0 | |
| 24/09/2024 |
4.38
|
991,520 | 4 | 4.38 | 4 | 0 | 0 | 0 | |
| 23/09/2024 |
4
|
217,610 | 4 | 4.08 | 3.85 | 0 | 0 | 0 | |
| 20/09/2024 |
4
|
261,397 | 4.08 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 19/09/2024 |
4.08
|
164,805 | 4.23 | 4.23 | 4 | 0 | 0 | 0 | |
| 18/09/2024 |
4.08
|
566,611 | 3.92 | 4.38 | 3.92 | 0 | 0 | 0 | |