| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.70 | -12.28% | 1,515,000 | 0 | 0.0 |
4
5.80
4.90
|
|
2 tháng
(2025-02-27) |
-0.80 | -13.79% | 2,919,100 | -700 | -0.0 |
4
6
4.90
|
|
3 tháng
(2025-02-03) |
-0.80 | -13.79% | 5,189,407 | -700 | -0.0 |
4
6.40
4.90
|
|
6 tháng
(2024-10-30) |
-2.51 | -33.40% | 11,383,722 | 8,591 | 0.1 |
4
7.51
4.90
|
|
12 tháng
(2024-05-03) |
-2.70 | -35.04% | 22,140,578 | 8,591 | 0.1 |
4
9.31
4.90
|
|
24 tháng
(2023-05-09) |
1.10 | 28.33% | 81,302,922 | 7,691 | 0.1 |
3.90
10.93
4.90
|
|
36 tháng
(2022-05-16) |
-11.34 | -69.41% | 104,328,169 | 4,891 | 0.0 |
3.90
18.72
4.90
|
|
60 tháng
(2022-01-25) |
-15.91 | -76.08% | 104,848,887 | 4,891 | 0.0 |
3.90
23.76
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2025 |
5
|
23,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
| 28/04/2025 |
4.90
|
26,300 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 25/04/2025 |
5
|
55,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 24/04/2025 |
5
|
24,900 | 5 | 5 | 4.80 | 0 | 0 | 0 | |
| 23/04/2025 |
5
|
93,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 | |
| 22/04/2025 |
4.80
|
60,200 | 4.90 | 5 | 4.30 | 0 | 0 | 0 | |
| 21/04/2025 |
5
|
15,500 | 5 | 5 | 4.90 | 0 | 0 | 0 | |
| 18/04/2025 |
5
|
81,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 17/04/2025 |
5.10
|
77,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 16/04/2025 |
5.30
|
63,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 15/04/2025 |
5.30
|
222,300 | 5 | 5.50 | 4.90 | 0 | 0 | 0 | |
| 14/04/2025 |
4.90
|
43,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 | |
| 11/04/2025 |
4.90
|
196,400 | 5.10 | 5.20 | 4.50 | 0 | 1,500 | -0.0 | |
| 10/04/2025 |
4.60
|
8,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
| 09/04/2025 |
4
|
127,200 | 4.40 | 4.40 | 4 | 0 | 0 | 0 | |
| 08/04/2025 |
4.30
|
87,000 | 5 | 5.10 | 4.30 | 0 | 0 | 0 | |
| 04/04/2025 |
5
|
133,600 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 | |
| 03/04/2025 |
5.10
|
161,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 | |
| 02/04/2025 |
5.80
|
28,900 | 5.70 | 5.80 | 5.60 | 1,500 | 0 | 0.0 | |
| 01/04/2025 |
5.60
|
18,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 31/03/2025 |
5.70
|
17,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 28/03/2025 |
5.70
|
97,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 27/03/2025 |
5.70
|
36,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 26/03/2025 |
5.70
|
40,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 25/03/2025 |
5.70
|
13,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 24/03/2025 |
5.70
|
86,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 21/03/2025 |
5.90
|
128,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 20/03/2025 |
5.90
|
39,000 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 19/03/2025 |
5.90
|
38,300 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 18/03/2025 |
5.90
|
68,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 | |
| 17/03/2025 |
5.90
|
63,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 14/03/2025 |
5.90
|
69,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 | |
| 13/03/2025 |
6
|
202,300 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 12/03/2025 |
5.80
|
38,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 11/03/2025 |
5.80
|
31,900 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 10/03/2025 |
6
|
75,000 | 5.70 | 6 | 5.70 | 0 | 0 | 0 | |
| 07/03/2025 |
5.70
|
113,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 06/03/2025 |
5.80
|
49,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 05/03/2025 |
5.80
|
37,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 04/03/2025 |
5.80
|
38,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 03/03/2025 |
5.90
|
20,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 28/02/2025 |
5.90
|
50,100 | 5.80 | 5.90 | 5.70 | 0 | 700 | -0.0 | |
| 27/02/2025 |
5.80
|
66,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 | |
| 26/02/2025 |
5.80
|
39,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 25/02/2025 |
5.90
|
73,800 | 6 | 6 | 5.80 | 0 | 0 | 0 | |
| 24/02/2025 |
5.90
|
64,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 21/02/2025 |
5.90
|
61,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 20/02/2025 |
6.10
|
99,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 19/02/2025 |
6
|
84,200 | 6 | 6 | 5.90 | 0 | 0 | 0 | |
| 18/02/2025 |
6
|
117,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 | |
| 17/02/2025 |
6
|
127,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 14/02/2025 |
6
|
327,900 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 | |
| 13/02/2025 |
6.10
|
214,700 | 6.90 | 6.90 | 6 | 0 | 0 | 0 | |
| 12/02/2025 |
6.40
|
410,467 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 | |
| 11/02/2025 |
5.70
|
78,744 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 10/02/2025 |
5.60
|
57,879 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 07/02/2025 |
5.60
|
41,557 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 06/02/2025 |
5.70
|
94,218 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 05/02/2025 |
5.70
|
156,580 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 04/02/2025 |
5.80
|
99,862 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 03/02/2025 |
5.80
|
120,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 24/01/2025 |
5.60
|
64,749 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 23/01/2025 |
5.80
|
80,256 | 5.60 | 5.80 | 5.60 | 0 | 2,000 | -0.0 | |
| 22/01/2025 |
5.60
|
42,545 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 21/01/2025 |
5.70
|
37,172 | 5.80 | 5.80 | 5.60 | 1,000 | 0 | 0.0 | |
| 20/01/2025 |
5.80
|
274,041 | 5.80 | 6 | 5.60 | 0 | 0 | 0 | |
| 17/01/2025 |
5.90
|
136,657 | 6 | 6 | 5.80 | 600 | 9 | 0.0 | |
| 16/01/2025 |
5.90
|
38,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 15/01/2025 |
6
|
37,603 | 6.10 | 6.20 | 6 | 0 | 0 | 0 | |
| 14/01/2025 |
6
|
24,786 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 | |
| 13/01/2025 |
6
|
53,422 | 5.90 | 6.10 | 5.80 | 200 | 0 | 0.0 | |
| 10/01/2025 |
5.90
|
88,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 | |
| 09/01/2025 |
6
|
43,306 | 6.30 | 6.30 | 6 | 0 | 0 | 0 | |
| 08/01/2025 |
6.40
|
165,505 | 6 | 6.40 | 6 | 0 | 0 | 0 | |
| 07/01/2025 |
6
|
80,380 | 5.90 | 6 | 5.70 | 0 | 0 | 0 | |
| 06/01/2025 |
5.90
|
74,956 | 6 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 03/01/2025 |
6.10
|
142,428 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 02/01/2025 |
6.40
|
80,822 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 31/12/2024 |
6.20
|
372,793 | 6.40 | 6.40 | 6 | 0 | 0 | 0 | |
| 30/12/2024 |
6.40
|
246,726 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 | |
| 27/12/2024 |
6.80
|
332,366 | 8.10 | 8.30 | 6.50 | 0 | 0 | 0 | |
| 26/12/2024 |
7.40
|
308,312 | 6.90 | 7.40 | 6.80 | 0 | 0 | 0 | |
| 25/12/2024 |
6.60
|
105,870 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 | |
| 24/12/2024 |
5.90
|
180,527 | 5.30 | 5.90 | 5.30 | 0 | 800 | -0.0 | |
| 23/12/2024 |
5.40
|
182,852 | 5.50 | 5.50 | 5 | 0 | 0 | 0 | |
| 20/12/2024 |
5.50
|
107,626 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 | |
| 19/12/2024 |
5.70
|
168,100 | 5.90 | 6 | 5.60 | 800 | 0 | 0.0 | |
| 18/12/2024 |
6.10
|
64,856 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 | |
| 17/12/2024 |
6.10
|
33,300 | 6 | 6.20 | 6 | 0 | 0 | 0 | |
| 16/12/2024 |
6.20
|
119,240 | 6.20 | 6.30 | 6 | 0 | 0 | 0 | |
| 13/12/2024 |
6.20
|
40,600 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 | |
| 12/12/2024 |
6.30
|
186,168 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 | |
| 11/12/2024 |
6.50
|
159,190 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 | |
| 10/12/2024 |
6.40
|
197,157 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 | |
| 09/12/2024 |
6.40
|
208,164 | 6.30 | 6.40 | 6.10 | 1,000 | 3,500 | -0.0 | |
| 06/12/2024 |
6.20
|
204,142 | 6.30 | 6.40 | 6 | 0 | 0 | 0 | |
| 05/12/2024 |
6.20
|
213,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 | |
| 04/12/2024 |
6.30
|
14,624 | 6.40 | 6.40 | 6.20 | 0 | 500 | -0.0 | |
| 03/12/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 2867/150 (Volume + 5.23%, Ratio=0.05) | |||||||||
| 03/12/2024 |
6.40
|
27,515 | 6.20 | 6.50 | 6 | 0 | 0 | 0 | |
| 02/12/2024 |
6.18
|
98,705 | 6.18 | 6.27 | 5.99 | 500 | 0 | 0.0 | |