| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.20 | -0.68% | 59,363,200 | -2,953,100 | -85.4 |
28.30
30.50
28.80
|
|
2 tháng
(2025-10-06) |
-6.20 | -17.42% | 198,305,300 | -4,138,400 | -125.9 |
28
35.60
28.80
|
|
3 tháng
(2025-09-08) |
-3.27 | -10% | 350,962,900 | -5,866,800 | -189.2 |
28
35.60
28.80
|
|
6 tháng
(2025-06-09) |
6.03 | 25.78% | 843,026,400 | -11,118,375 | -336.6 |
23.11
38.61
28.80
|
|
12 tháng
(2024-12-10) |
3.49 | 13.46% | 1,278,372,886 | -15,169,642 | -450.4 |
19.52
38.61
28.80
|
|
24 tháng
(2023-12-18) |
12.97 | 78.93% | 2,218,606,740 | -5,124,990 | -125.1 |
16.43
38.61
28.80
|
|
36 tháng
(2022-12-21) |
20.92 | 246.85% | 3,096,707,293 | -6,094,134 | -142.9 |
7.63
38.61
28.80
|
|
60 tháng
(2020-12-31) |
23.34 | 384.79% | 4,019,964,505 | -4,465,366 | -97.4 |
5.77
38.61
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/09/2020 |
3.71
|
75,490 | 3.68 | 3.71 | 3.68 | 5,000 | 0 | 0.1 | |
| 22/09/2020 |
3.68
|
147,128 | 3.68 | 3.71 | 3.60 | 0 | 0 | 0 | |
| 21/09/2020 |
3.68
|
113,135 | 3.68 | 3.71 | 3.64 | 1,600 | 0 | 0.0 | |
| 18/09/2020 |
3.68
|
120,165 | 3.68 | 3.71 | 3.60 | 0 | 0 | 0 | |
| 17/09/2020 |
3.68
|
120,830 | 3.64 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 16/09/2020 |
3.64
|
127,540 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 15/09/2020 |
3.68
|
277,543 | 3.57 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 14/09/2020 |
3.57
|
43,800 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
| 11/09/2020 |
3.53
|
55,530 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
| 10/09/2020 |
3.53
|
42,398 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
| 09/09/2020 |
3.53
|
316,440 | 3.53 | 3.60 | 3.45 | 0 | 500 | -0.0 | |
| 08/09/2020 |
3.53
|
86,230 | 3.49 | 3.53 | 3.42 | 0 | 0 | 0 | |
| 07/09/2020 |
3.49
|
244,786 | 3.57 | 3.60 | 3.49 | 0 | 0 | 0 | |
| 04/09/2020 |
3.57
|
128,310 | 3.53 | 3.57 | 3.49 | 0 | 0 | 0 | |
| 03/09/2020 |
3.53
|
36,436 | 3.49 | 3.53 | 3.49 | 0 | 0 | 0 | |
| 01/09/2020 |
3.49
|
38,684 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 | |
| 31/08/2020 |
3.49
|
229,137 | 3.53 | 3.57 | 3.45 | 0 | 0 | 0 | |
| 28/08/2020 |
3.53
|
105,641 | 3.53 | 3.57 | 3.53 | 0 | 0 | 0 | |
| 27/08/2020 |
3.53
|
101,526 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 | |
| 26/08/2020 |
3.49
|
269,420 | 3.42 | 3.64 | 3.38 | 24,500 | 0 | 0.2 | |
| 25/08/2020 |
3.42
|
152,737 | 3.45 | 3.45 | 3.38 | 0 | 0 | 0 | |
| 24/08/2020 |
3.45
|
120,262 | 3.42 | 3.45 | 3.42 | 0 | 0 | 0 | |
| 21/08/2020 |
3.42
|
152,442 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 | |
| 20/08/2020 |
3.34
|
74,390 | 3.42 | 3.42 | 3.34 | 0 | 0 | 0 | |
| 19/08/2020 |
3.42
|
89,820 | 3.42 | 3.42 | 3.38 | 500 | 0 | 0.0 | |
| 18/08/2020 |
3.42
|
83,945 | 3.38 | 3.42 | 3.38 | 0 | 0 | 0 | |
| 17/08/2020 |
3.38
|
94,900 | 3.34 | 3.38 | 3.34 | 0 | 0 | 0 | |
| 14/08/2020 |
3.34
|
109,990 | 3.31 | 3.53 | 3.27 | 0 | 0 | 0 | |
| 13/08/2020 |
3.31
|
47,335 | 3.31 | 3.31 | 3.27 | 0 | 0 | 0 | |
| 12/08/2020 |
3.31
|
98,200 | 3.27 | 3.31 | 3.27 | 1,500 | 0 | 0.0 | |
| 11/08/2020 |
3.27
|
70,500 | 3.27 | 3.31 | 3.27 | 0 | 0 | 0 | |
| 10/08/2020 |
3.27
|
57,941 | 3.23 | 3.31 | 3.23 | 0 | 0 | 0 | |
| 07/08/2020 |
3.23
|
37,520 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 | |
| 06/08/2020 |
3.27
|
50,700 | 3.31 | 3.31 | 3.23 | 0 | 0 | 0 | |
| 05/08/2020 |
3.31
|
71,031 | 3.27 | 3.31 | 3.23 | 0 | 0 | 0 | |
| 04/08/2020 |
3.27
|
60,186 | 3.23 | 3.27 | 3.20 | 0 | 0 | 0 | |
| 03/08/2020 |
3.23
|
641,697 | 3.12 | 3.23 | 3.09 | 0 | 0 | 0 | |
| 31/07/2020 |
3.12
|
34,375 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 | |
| 30/07/2020 |
3.16
|
37,860 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 | |
| 29/07/2020 |
3.12
|
74,050 | 3.23 | 3.23 | 2.98 | 3,000 | 0 | 0.0 | |
| 28/07/2020 |
3.23
|
171,823 | 3.09 | 3.23 | 2.94 | 0 | 0 | 0 | |
| 27/07/2020 |
3.09
|
158,215 | 3.42 | 3.42 | 3.09 | 0 | 0 | 0 | |
| 24/07/2020 |
3.42
|
214,294 | 3.57 | 3.57 | 3.27 | 33,100 | 0 | 0.3 | |
| 23/07/2020 |
3.57
|
46,800 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 | |
| 22/07/2020 |
3.60
|
44,840 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 21/07/2020 |
3.64
|
2,631 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 20/07/2020 |
3.57
|
88,081 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 17/07/2020 |
3.64
|
54,971 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 16/07/2020 |
3.60
|
28,994 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 15/07/2020 |
3.68
|
53,332 | 3.68 | 3.71 | 3.64 | 0 | 0 | 0 | |
| 14/07/2020 |
3.68
|
59,980 | 3.64 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 13/07/2020 |
3.64
|
68,233 | 3.64 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 10/07/2020 |
3.64
|
35,030 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 | |
| 09/07/2020 |
3.71
|
51,129 | 3.68 | 3.71 | 3.60 | 0 | 1,000 | -0.0 | |
| 08/07/2020 |
3.68
|
24,315 | 3.68 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 07/07/2020 |
3.68
|
61,232 | 3.60 | 3.68 | 3.60 | 0 | 0 | 0 | |
| 06/07/2020 |
3.60
|
84,771 | 3.60 | 3.64 | 3.60 | 100 | 0 | 0.0 | |
| 03/07/2020 |
3.60
|
34,870 | 3.60 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 02/07/2020 |
3.60
|
34,510 | 3.64 | 3.64 | 3.57 | 0 | 0 | 0 | |
| 01/07/2020 |
3.64
|
36,798 | 3.49 | 3.64 | 3.53 | 0 | 0 | 0 | |
| 30/06/2020 |
3.49
|
98,942 | 3.68 | 3.68 | 3.49 | 0 | 0 | 0 | |
| 29/06/2020 |
3.68
|
96,456 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 | |
| 26/06/2020 |
3.75
|
66,471 | 3.71 | 3.79 | 3.71 | 0 | 0 | 0 | |
| 25/06/2020 |
3.71
|
149,657 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 | |
| 24/06/2020 |
3.90
|
162,512 | 3.93 | 3.93 | 3.75 | 3,000 | 0 | 0.0 | |
| 23/06/2020 |
3.93
|
286,666 | 3.71 | 3.97 | 3.75 | 4,000 | 0 | 0.0 | |
| 22/06/2020 |
3.71
|
259,425 | 3.64 | 3.75 | 3.68 | 0 | 0 | 0 | |
| 19/06/2020 |
3.64
|
112,910 | 3.60 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 18/06/2020 |
3.60
|
28,932 | 3.60 | 3.68 | 3.57 | 0 | 0 | 0 | |
| 17/06/2020 |
3.60
|
74,700 | 3.68 | 3.71 | 3.57 | 100 | 0 | 0.0 | |
| 16/06/2020 |
3.68
|
194,941 | 3.68 | 3.71 | 3.53 | 100 | 0 | 0.0 | |
| 15/06/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 15/06/2020 |
3.68
|
233,673 | 3.86 | 4.01 | 3.60 | 0 | 0 | 0 | |
| 12/06/2020 |
3.86
|
237,610 | 3.73 | 3.86 | 3.52 | 0 | 0 | 0 | |
| 11/06/2020 |
3.73
|
409,469 | 3.93 | 3.99 | 3.62 | 0 | 0 | 0 | |
| 10/06/2020 |
3.93
|
314,294 | 3.79 | 3.99 | 3.73 | 0 | 0 | 0 | |
| 09/06/2020 |
3.79
|
309,141 | 3.83 | 3.83 | 3.73 | 3,400 | 0 | 0.0 | |
| 08/06/2020 |
3.83
|
664,018 | 3.59 | 3.83 | 3.66 | 0 | 0 | 0 | |
| 05/06/2020 |
3.59
|
233,487 | 3.59 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 04/06/2020 |
3.59
|
600,248 | 3.52 | 3.69 | 3.52 | 400 | 0 | 0.0 | |
| 03/06/2020 |
3.52
|
172,026 | 3.52 | 3.56 | 3.49 | 0 | 0 | 0 | |
| 02/06/2020 |
3.52
|
234,712 | 3.62 | 3.69 | 3.52 | 2,500 | 0 | 0.0 | |
| 01/06/2020 |
3.62
|
285,458 | 3.42 | 3.66 | 3.39 | 0 | 0 | 0 | |
| 29/05/2020 |
3.42
|
124,070 | 3.49 | 3.49 | 3.42 | 0 | 0 | 0 | |
| 28/05/2020 |
3.49
|
285,572 | 3.49 | 3.52 | 3.42 | 0 | 0 | 0 | |
| 27/05/2020 |
3.49
|
3,008,521 | 3.32 | 3.49 | 3.32 | 0 | 0 | 0 | |
| 26/05/2020 |
3.32
|
131,250 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 | |
| 25/05/2020 |
3.22
|
119,135 | 3.22 | 3.26 | 3.19 | 0 | 0 | 0 | |
| 22/05/2020 |
3.22
|
22,528 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 21/05/2020 |
3.19
|
143,820 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 20/05/2020 |
3.22
|
74,924 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 | |
| 19/05/2020 |
3.22
|
145,090 | 3.15 | 3.26 | 3.19 | 0 | 0 | 0 | |
| 18/05/2020 |
3.15
|
35,934 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 15/05/2020 |
3.19
|
112,256 | 3.22 | 3.26 | 3.15 | 0 | 0 | 0 | |
| 14/05/2020 |
3.22
|
146,337 | 3.26 | 3.29 | 3.19 | 0 | 0 | 0 | |
| 13/05/2020 |
3.26
|
86,550 | 3.32 | 3.32 | 3.22 | 0 | 0 | 0 | |
| 12/05/2020 |
3.32
|
249,034 | 3.12 | 3.36 | 3.15 | 3,800 | 0 | 0.0 | |
| 11/05/2020 |
3.12
|
94,390 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 | |
| 08/05/2020 |
3.05
|
160,973 | 3.05 | 3.09 | 3.02 | 0 | 0 | 0 | |
| 07/05/2020 |
3.05
|
42,000 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 06/05/2020 |
3.02
|
30,100 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 | |