| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.10 | 0.61% | 61,800 | 8,800 | 0.0 |
15.80
16.40
16.40
|
|
2 tháng
(2026-03-02) |
0.50 | 3.14% | 98,500 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
3 tháng
(2026-02-02) |
0.50 | 3.14% | 109,400 | 7,600 | 0.0 |
15.30
16.40
16.40
|
|
6 tháng
(2025-11-03) |
0.30 | 1.86% | 207,900 | 11,500 | 0.1 |
15.30
16.50
16.40
|
|
12 tháng
(2025-05-06) |
0.73 | 4.67% | 1,215,200 | -42,600 | -0.9 |
15.30
19.20
16.40
|
|
24 tháng
(2024-05-13) |
0.20 | 1.24% | 1,746,403 | -26,830 | -0.6 |
14.49
19.20
16.40
|
|
36 tháng
(2023-05-17) |
6.16 | 60.09% | 2,504,687 | 26,140 | 0.3 |
9.25
19.20
16.40
|
|
60 tháng
(2021-05-27) |
11.33 | 223.42% | 4,992,021 | 104,540 | 0.8 |
4.33
19.20
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/06/2021 |
5.75
|
15,000 | 5.41 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 04/06/2021 |
5.41
|
2,600 | 5.34 | 5.68 | 5.34 | 0 | 0 | 0 | |
| 03/06/2021 |
5.34
|
800 | 5.81 | 5.81 | 5.34 | 0 | 0 | 0 | |
| 02/06/2021 |
5.81
|
1,000 | 5.81 | 5.81 | 5.48 | 0 | 0 | 0 | |
| 01/06/2021 |
5.81
|
400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 31/05/2021 |
5.81
|
9,600 | 5.34 | 5.81 | 5.68 | 0 | 0 | 0 | |
| 28/05/2021: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/05/2021 |
5.34
|
2,500 | 5.07 | 5.34 | 5.07 | 0 | 0 | 0 | |
| 27/05/2021 |
5.07
|
0 | 5.19 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/05/2021 |
5.19
|
2,000 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 | |
| 25/05/2021 |
5.32
|
1,300 | 4.95 | 5.32 | 4.95 | 0 | 0 | 0 | |
| 24/05/2021 |
4.95
|
600 | 4.70 | 4.95 | 4.89 | 0 | 0 | 0 | |
| 21/05/2021 |
4.70
|
3,000 | 5.19 | 5.19 | 4.70 | 0 | 0 | 0 | |
| 20/05/2021 |
5.19
|
0 | 5.13 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/05/2021 |
5.13
|
54,200 | 5.26 | 5.26 | 5.13 | 0 | 0 | 0 | |
| 18/05/2021 |
5.26
|
60,700 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 17/05/2021 |
5.26
|
4,300 | 5.07 | 5.26 | 4.95 | 0 | 0 | 0 | |
| 14/05/2021 |
5.07
|
800 | 4.95 | 5.07 | 4.95 | 0 | 0 | 0 | |
| 13/05/2021 |
4.95
|
4,700 | 4.95 | 5.19 | 4.95 | 0 | 0 | 0 | |
| 12/05/2021 |
4.95
|
5,200 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 | |
| 11/05/2021 |
4.95
|
3,051 | 4.70 | 4.95 | 4.64 | 0 | 0 | 0 | |
| 10/05/2021 |
4.70
|
4,500 | 4.64 | 4.76 | 4.70 | 0 | 0 | 0 | |
| 07/05/2021 |
4.64
|
500 | 4.95 | 4.95 | 4.64 | 0 | 0 | 0 | |
| 06/05/2021 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 05/05/2021 |
4.95
|
5,400 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 04/05/2021 |
5.01
|
0 | 4.95 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/04/2021 |
4.95
|
7,500 | 5.38 | 5.38 | 4.95 | 0 | 0 | 0 | |
| 28/04/2021 |
5.38
|
4,000 | 5.13 | 5.50 | 4.95 | 0 | 0 | 0 | |
| 27/04/2021 |
5.13
|
200 | 4.64 | 5.13 | 4.45 | 0 | 0 | 0 | |
| 26/04/2021 |
4.64
|
3,800 | 5.13 | 5.13 | 4.64 | 0 | 0 | 0 | |
| 23/04/2021 |
5.13
|
11,400 | 5.26 | 5.26 | 4.45 | 0 | 0 | 0 | |
| 22/04/2021 |
5.26
|
1,600 | 5.13 | 5.26 | 4.95 | 0 | 0 | 0 | |
| 20/04/2021 |
5.13
|
5,800 | 5.32 | 5.32 | 4.82 | 0 | 0 | 0 | |
| 19/04/2021 |
5.32
|
7,000 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 16/04/2021 |
5.44
|
1,852 | 6.06 | 6.18 | 5.44 | 0 | 0 | 0 | |
| 15/04/2021 |
6.06
|
9,000 | 5.75 | 6.55 | 6.06 | 0 | 0 | 0 | |
| 14/04/2021 |
5.75
|
39,000 | 5.07 | 5.81 | 5.57 | 0 | 0 | 0 | |
| 13/04/2021 |
5.07
|
1,040 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 | |
| 12/04/2021 |
5.26
|
4,710 | 5.26 | 5.26 | 4.95 | 0 | 0 | 0 | |
| 09/04/2021 |
5.26
|
1,100 | 5.13 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/04/2021 |
5.13
|
1,300 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 07/04/2021 |
5.13
|
14,001 | 4.76 | 5.26 | 4.82 | 0 | 0 | 0 | |
| 06/04/2021 |
4.76
|
3,500 | 4.70 | 4.82 | 4.76 | 0 | 0 | 0 | |
| 05/04/2021 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 02/04/2021 |
4.70
|
5,700 | 4.76 | 5.44 | 4.64 | 0 | 0 | 0 | |
| 01/04/2021 |
4.76
|
100 | 5.13 | 5.13 | 4.76 | 0 | 0 | 0 | |
| 31/03/2021 |
5.13
|
700 | 4.76 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 30/03/2021 |
4.76
|
3,900 | 4.70 | 5.07 | 4.76 | 0 | 0 | 0 | |
| 29/03/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/03/2021 |
4.70
|
0 | 4.64 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/03/2021 |
4.64
|
3,800 | 4.95 | 5.26 | 4.64 | 0 | 0 | 0 | |
| 24/03/2021 |
4.95
|
5,500 | 5.13 | 5.13 | 4.64 | 0 | 0 | 0 | |
| 23/03/2021 |
5.13
|
500 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 22/03/2021 |
5.13
|
4,700 | 5.07 | 5.13 | 4.64 | 0 | 0 | 0 | |
| 19/03/2021 |
5.07
|
4,200 | 5.38 | 5.38 | 4.95 | 0 | 0 | 0 | |
| 18/03/2021 |
5.38
|
22,410 | 4.95 | 5.38 | 4.39 | 0 | 0 | 0 | |
| 17/03/2021 |
4.95
|
25,800 | 4.27 | 4.95 | 4.33 | 0 | 0 | 0 | |
| 16/03/2021 |
4.27
|
14,603 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 | |
| 15/03/2021 |
4.33
|
11,310 | 4.21 | 4.33 | 4.33 | 0 | 0 | 0 | |
| 12/03/2021 |
4.21
|
0 | 4.33 | 4.21 | 4.33 | 0 | 0 | 0 | |
| 11/03/2021 |
4.33
|
7,433 | 4.08 | 4.33 | 4.21 | 0 | 0 | 0 | |
| 10/03/2021 |
4.08
|
5,840 | 4.02 | 4.58 | 4.02 | 0 | 0 | 0 | |
| 09/03/2021 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 08/03/2021 |
4.02
|
200 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 05/03/2021 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 04/03/2021 |
4.02
|
3,000 | 4.33 | 4.33 | 4.02 | 0 | 0 | 0 | |
| 03/03/2021 |
4.33
|
14,030 | 3.77 | 4.33 | 4.33 | 0 | 0 | 0 | |
| 02/03/2021 |
3.77
|
1,000 | 4.64 | 4.64 | 3.77 | 0 | 0 | 0 | |
| 01/03/2021 |
4.64
|
2,100 | 4.08 | 4.64 | 3.52 | 0 | 0 | 0 | |
| 26/02/2021 |
4.08
|
3,500 | 4.21 | 4.21 | 3.65 | 0 | 0 | 0 | |
| 25/02/2021 |
4.21
|
3,100 | 3.65 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 24/02/2021 |
3.65
|
600 | 3.59 | 4.02 | 3.65 | 0 | 0 | 0 | |
| 23/02/2021 |
3.59
|
1,200 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
| 22/02/2021 |
3.59
|
6,500 | 4.58 | 4.58 | 3.59 | 0 | 0 | 0 | |
| 19/02/2021 |
4.58
|
600 | 4.27 | 4.58 | 3.65 | 0 | 0 | 0 | |
| 18/02/2021 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 17/02/2021 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 09/02/2021 |
4.27
|
100 | 3.71 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 08/02/2021 |
3.71
|
4,700 | 3.65 | 3.77 | 3.40 | 0 | 0 | 0 | |
| 05/02/2021 |
3.65
|
600 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 | |
| 04/02/2021 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 03/02/2021 |
3.65
|
3 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 02/02/2021 |
3.65
|
0 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 | |
| 01/02/2021 |
3.65
|
0 | 3.96 | 3.65 | 3.96 | 0 | 0 | 0 | |
| 29/01/2021 |
3.96
|
1,100 | 4.08 | 4.08 | 3.59 | 0 | 500 | -0.0 | |
| 28/01/2021 |
4.08
|
1,400 | 4.14 | 4.14 | 3.22 | 0 | 500 | -0.0 | |
| 27/01/2021 |
4.14
|
2,300 | 3.71 | 4.14 | 3.65 | 0 | 500 | -0.0 | |
| 26/01/2021 |
3.71
|
2,200 | 3.71 | 4.02 | 3.71 | 0 | 0 | 0 | |
| 25/01/2021 |
3.71
|
940 | 3.77 | 3.77 | 3.71 | 0 | 0 | 0 | |
| 22/01/2021 |
3.77
|
100 | 3.46 | 3.77 | 3.77 | 0 | 0 | 0 | |
| 21/01/2021 |
3.46
|
100 | 3.40 | 3.46 | 3.46 | 100 | 0 | 0.0 | |
| 20/01/2021 |
3.40
|
1,160 | 3.46 | 3.65 | 3.40 | 0 | 100 | -0.0 | |
| 19/01/2021 |
3.46
|
1,000 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 | |
| 18/01/2021 |
3.65
|
800 | 3.90 | 3.90 | 3.65 | 0 | 0 | 0 | |
| 15/01/2021 |
3.90
|
30 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 14/01/2021 |
3.90
|
100 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 | |
| 13/01/2021 |
3.96
|
2,160 | 3.71 | 4.02 | 3.40 | 700 | 0 | 0.0 | |
| 12/01/2021 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 11/01/2021 |
3.71
|
0 | 3.59 | 3.71 | 3.59 | 0 | 0 | 0 | |
| 08/01/2021 |
3.59
|
800 | 4.08 | 4.08 | 3.59 | 0 | 0 | 0 | |
| 07/01/2021 |
4.08
|
100 | 3.90 | 4.08 | 4.08 | 0 | 0 | 0 | |