| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
3.35 | 13.19% | 314,246,800 | 2,884,900 | 75.6 |
25.40
34
30.75
|
|
2 tháng
(2026-01-19) |
4.55 | 18.80% | 443,828,500 | 9,696,000 | 244.4 |
23
34
30.75
|
|
3 tháng
(2025-12-18) |
6.50 | 29.21% | 531,817,600 | 12,313,100 | 304.8 |
22.10
34
30.75
|
|
6 tháng
(2025-09-19) |
2.95 | 11.43% | 783,177,700 | -11,307,800 | -276.4 |
21.95
34
30.75
|
|
12 tháng
(2025-03-24) |
9.27 | 47.59% | 1,276,481,600 | -21,388,951 | -472.0 |
15.41
34
30.75
|
|
24 tháng
(2024-03-28) |
9.74 | 51.23% | 1,997,241,200 | -19,040,765 | -368.4 |
15.41
34
30.75
|
|
36 tháng
(2023-04-03) |
12.14 | 73.06% | 2,676,634,400 | -57,999,893 | -1,694.3 |
14.89
34
30.75
|
|
60 tháng
(2021-04-13) |
21.11 | 276.49% | 4,670,383,900 | -39,840,914 | -292.3 |
6.98
34
30.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/08/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 05/08/2020 |
5.10
|
2,775,350 | 5.03 | 5.16 | 5.03 | 29,380 | 2,970 | 0.4 | |
| 04/08/2020 |
5.03
|
3,088,220 | 4.98 | 5.05 | 4.96 | 29,880 | 442,330 | -5.9 | |
| 03/08/2020 |
4.98
|
2,076,880 | 4.80 | 4.99 | 4.84 | 72,060 | 9,850 | 0.9 | |
| 31/07/2020 |
4.80
|
1,439,080 | 4.82 | 4.87 | 4.71 | 830 | 266,530 | -3.6 | |
| 30/07/2020 |
4.82
|
1,444,480 | 4.78 | 4.91 | 4.78 | 36,500 | 95,410 | -0.8 | |
| 29/07/2020 |
4.78
|
2,693,800 | 4.96 | 4.96 | 4.66 | 36,500 | 95,410 | -0.8 | |
| 28/07/2020 |
4.96
|
2,488,040 | 4.68 | 4.99 | 4.73 | 167,760 | 4,240 | 2.3 | |
| 27/07/2020 |
4.68
|
5,665,380 | 5.01 | 5.01 | 4.68 | 56,010 | 68,130 | -0.2 | |
| 24/07/2020 |
5.01
|
4,038,360 | 5.22 | 5.22 | 4.87 | 31,600 | 152,810 | -1.7 | |
| 23/07/2020 |
5.22
|
1,318,400 | 5.26 | 5.27 | 5.15 | 7,600 | 91,570 | -1.2 | |
| 22/07/2020 |
5.26
|
3,907,150 | 5.15 | 5.33 | 5.19 | 25,200 | 101,040 | -1.1 | |
| 21/07/2020 |
5.15
|
2,366,640 | 5.06 | 5.19 | 5.06 | 1,900 | 64,870 | -0.9 | |
| 20/07/2020 |
5.06
|
1,512,120 | 5.13 | 5.17 | 5.06 | 84,300 | 114,620 | -0.4 | |
| 17/07/2020 |
5.13
|
1,704,340 | 5.19 | 5.22 | 5.13 | 30,970 | 114,800 | -1.2 | |
| 16/07/2020 |
5.19
|
1,444,960 | 5.17 | 5.24 | 5.15 | 160,000 | 53,310 | 1.6 | |
| 15/07/2020 |
5.17
|
2,195,480 | 5.24 | 5.31 | 5.17 | 1,500 | 240,860 | -3.6 | |
| 14/07/2020 |
5.24
|
1,854,230 | 5.15 | 5.26 | 5.13 | 210 | 28,990 | -0.4 | |
| 13/07/2020 |
5.15
|
1,878,320 | 5.15 | 5.24 | 5.13 | 46,000 | 101,020 | -0.8 | |
| 10/07/2020 |
5.15
|
2,521,320 | 5.13 | 5.26 | 5.10 | 31,780 | 220,000 | -2.8 | |
| 09/07/2020 |
5.13
|
1,487,460 | 5.08 | 5.13 | 5.08 | 5,000 | 23,400 | -0.3 | |
| 08/07/2020 |
5.08
|
1,375,260 | 5.05 | 5.15 | 5.01 | 26,000 | 123,430 | -1.4 | |
| 07/07/2020 |
5.05
|
2,239,960 | 5.12 | 5.17 | 5.05 | 20,600 | 479,680 | -6.7 | |
| 06/07/2020 |
5.12
|
1,585,170 | 5.05 | 5.15 | 5.05 | 44,580 | 361,210 | -4.6 | |
| 03/07/2020 |
5.05
|
1,331,860 | 5.03 | 5.08 | 5.03 | 193,370 | 325,960 | -1.9 | |
| 02/07/2020 |
5.03
|
1,517,700 | 5.06 | 5.08 | 4.94 | 8,500 | 394,570 | -5.5 | |
| 01/07/2020 |
5.06
|
1,345,930 | 4.92 | 5.10 | 4.92 | 56,430 | 35,680 | 0.3 | |
| 30/06/2020 |
4.92
|
3,015,790 | 5.03 | 5.12 | 4.85 | 194,300 | 407,130 | -3.0 | |
| 29/06/2020 |
5.03
|
3,694,090 | 5.20 | 5.20 | 4.96 | 422,200 | 120,950 | 4.3 | |
| 26/06/2020 |
5.20
|
2,548,920 | 5.36 | 5.43 | 5.17 | 33,550 | 238,820 | -3.1 | |
| 25/06/2020 |
5.36
|
3,777,280 | 5.27 | 5.43 | 5.17 | 116,400 | 27,220 | 1.3 | |
| 24/06/2020 |
5.27
|
3,234,460 | 5.38 | 5.45 | 5.24 | 274,670 | 74,860 | 3.0 | |
| 23/06/2020 |
5.38
|
5,608,660 | 5.40 | 5.56 | 5.26 | 268,500 | 238,100 | 0.4 | |
| 22/06/2020 |
5.40
|
8,819,740 | 5.05 | 5.40 | 5.08 | 992,100 | 37,050 | 14.2 | |
| 19/06/2020 |
5.05
|
1,992,290 | 4.96 | 5.08 | 4.96 | 85,920 | 30,000 | 0.8 | |
| 18/06/2020 |
4.96
|
1,633,880 | 4.92 | 5.03 | 4.87 | 42,900 | 459,120 | -5.9 | |
| 17/06/2020 |
4.92
|
1,783,170 | 5.03 | 5.05 | 4.89 | 14,660 | 234,910 | -1.5 | |
| 16/06/2020 |
5.03
|
3,429,930 | 4.84 | 5.08 | 4.84 | 145,290 | 530,160 | -5.4 | |
| 15/06/2020 |
4.84
|
3,451,540 | 5.01 | 5.06 | 4.78 | 30,880 | 272,170 | -3.4 | |
| 12/06/2020 |
5.01
|
3,830,890 | 4.92 | 5.05 | 4.80 | 610 | 252,100 | -3.5 | |
| 11/06/2020 |
4.92
|
6,437,700 | 5.26 | 5.42 | 4.92 | 26,620 | 367,390 | -5.0 | |
| 10/06/2020 |
5.26
|
3,546,900 | 5.22 | 5.31 | 5.13 | 49,060 | 310,520 | -3.9 | |
| 09/06/2020 |
5.22
|
3,878,210 | 5.19 | 5.29 | 5.17 | 1,200 | 41,730 | -0.6 | |
| 08/06/2020 |
5.19
|
5,604,850 | 5.22 | 5.33 | 5.17 | 128,270 | 872,550 | -11.1 | |
| 05/06/2020 |
5.22
|
2,600,560 | 5.13 | 5.26 | 5.12 | 185,670 | 283,260 | -1.4 | |
| 04/06/2020 |
5.13
|
3,482,410 | 5.15 | 5.19 | 5.08 | 217,490 | 823,210 | -8.9 | |
| 03/06/2020 |
5.15
|
3,381,930 | 5.06 | 5.15 | 5.03 | 125,210 | 695,640 | -8.2 | |
| 02/06/2020 |
5.06
|
4,314,070 | 5.29 | 5.31 | 5.06 | 130,000 | 666,570 | -8.0 | |
| 01/06/2020 |
5.29
|
3,311,060 | 5.20 | 5.40 | 5.20 | 131,870 | 235,900 | -1.6 | |
| 29/05/2020 |
5.20
|
1,924,780 | 5.24 | 5.31 | 5.20 | 60,080 | 407,590 | -5.2 | |
| 28/05/2020 |
5.24
|
3,472,090 | 5.24 | 5.34 | 5.17 | 271,800 | 31,990 | 3.6 | |
| 27/05/2020 |
5.24
|
5,350,350 | 5.29 | 5.50 | 5.24 | 157,640 | 99,340 | 0.9 | |
| 26/05/2020 |
5.29
|
3,081,230 | 5.38 | 5.42 | 5.26 | 3,400 | 68,890 | -1.0 | |
| 25/05/2020 |
5.38
|
6,977,860 | 5.10 | 5.45 | 5.12 | 220,560 | 113,210 | 1.6 | |
| 22/05/2020 |
5.10
|
4,124,110 | 4.96 | 5.17 | 4.92 | 56,960 | 3,440 | 0.8 | |
| 21/05/2020 |
4.96
|
2,199,500 | 5.01 | 5.06 | 4.96 | 22,620 | 365,550 | -4.9 | |
| 20/05/2020 |
5.01
|
5,573,910 | 4.80 | 5.08 | 4.76 | 122,140 | 1,823,330 | -23.9 | |
| 19/05/2020 |
4.80
|
2,046,710 | 4.82 | 4.91 | 4.80 | 55,070 | 826,780 | -10.6 | |
| 18/05/2020 |
4.82
|
2,594,900 | 4.80 | 4.85 | 4.71 | 87,600 | 917,090 | -11.3 | |
| 15/05/2020 |
4.80
|
4,457,340 | 4.94 | 4.98 | 4.80 | 268,710 | 1,693,990 | -19.7 | |
| 14/05/2020 |
4.94
|
2,626,800 | 5.10 | 5.10 | 4.94 | 405,670 | 1,000,690 | -8.5 | |
| 13/05/2020 |
5.10
|
2,369,590 | 5.19 | 5.19 | 5.03 | 74,060 | 613,660 | -7.9 | |
| 12/05/2020 |
5.19
|
4,958,340 | 4.87 | 5.19 | 4.87 | 299,880 | 1,534,650 | -17.9 | |
| 11/05/2020 |
4.87
|
2,108,920 | 4.85 | 4.92 | 4.82 | 34,360 | 592,500 | -7.7 | |
| 08/05/2020 |
4.85
|
3,134,380 | 4.89 | 4.94 | 4.85 | 190,470 | 871,870 | -9.5 | |
| 07/05/2020 |
4.89
|
1,297,920 | 4.91 | 4.96 | 4.87 | 161,600 | 336,460 | -2.4 | |
| 06/05/2020 |
4.91
|
1,757,070 | 4.71 | 4.91 | 4.75 | 349,570 | 539,280 | -2.6 | |
| 05/05/2020 |
4.71
|
2,616,090 | 4.78 | 4.85 | 4.69 | 155,480 | 1,045,190 | -12.0 | |
| 04/05/2020 |
4.78
|
2,696,350 | 5.03 | 5.03 | 4.75 | 172,160 | 448,860 | -3.9 | |
| 29/04/2020 |
5.03
|
1,520,640 | 5.08 | 5.20 | 5.01 | 185,120 | 757,370 | -8.2 | |
| 28/04/2020 |
5.08
|
1,603,560 | 4.89 | 5.10 | 4.96 | 250,310 | 483,780 | -3.4 | |
| 27/04/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/04/2020 |
4.89
|
6,169,550 | 5.10 | 5.24 | 4.80 | 72,150 | 2,057,300 | -28.0 | |
| 24/04/2020 |
5.10
|
2,668,200 | 5.20 | 5.20 | 5.03 | 180,680 | 700,380 | -7.8 | |
| 23/04/2020 |
5.20
|
2,091,490 | 5.34 | 5.42 | 5.20 | 6,220 | 393,720 | -6.0 | |
| 22/04/2020 |
5.34
|
3,461,780 | 5.03 | 5.34 | 4.96 | 150,150 | 893,860 | -11.4 | |
| 21/04/2020 |
5.03
|
7,312,460 | 5.05 | 5.37 | 5.01 | 78,000 | 700,510 | -9.4 | |
| 20/04/2020 |
5.05
|
4,050,220 | 4.72 | 5.05 | 4.71 | 98,990 | 1,938,150 | -26.6 | |
| 17/04/2020 |
4.72
|
2,300,970 | 4.74 | 4.84 | 4.67 | 55,500 | 625,770 | -8.0 | |
| 16/04/2020 |
4.74
|
1,947,290 | 4.81 | 4.86 | 4.71 | 185,600 | 553,290 | -5.2 | |
| 15/04/2020 |
4.81
|
1,980,480 | 4.84 | 4.93 | 4.81 | 52,660 | 535,710 | -6.9 | |
| 14/04/2020 |
4.84
|
2,079,080 | 4.71 | 4.88 | 4.59 | 82,050 | 421,090 | -4.8 | |
| 13/04/2020 |
4.71
|
2,779,820 | 4.66 | 4.89 | 4.64 | 60,070 | 341,390 | -3.9 | |
| 10/04/2020 |
4.66
|
1,602,940 | 4.66 | 4.74 | 4.55 | 106,680 | 251,870 | -2.0 | |
| 09/04/2020 |
4.66
|
3,303,220 | 4.54 | 4.81 | 4.62 | 143,040 | 1,136,400 | -13.7 | |
| 08/04/2020 |
4.54
|
2,225,670 | 4.25 | 4.54 | 4.13 | 64,670 | 423,000 | -4.7 | |
| 07/04/2020 |
4.25
|
1,802,340 | 4.37 | 4.37 | 4.15 | 68,130 | 1,082,230 | -12.7 | |
| 06/04/2020 |
4.37
|
1,343,650 | 4.21 | 4.42 | 4.25 | 161,980 | 575,440 | -5.3 | |
| 03/04/2020 |
4.21
|
1,465,460 | 4.16 | 4.30 | 4.16 | 42,600 | 554,720 | -6.4 | |
| 01/04/2020 |
4.16
|
1,259,170 | 3.89 | 4.16 | 3.96 | 16,290 | 305,330 | -3.5 | |
| 31/03/2020 |
3.89
|
585,260 | 3.88 | 4.03 | 3.88 | 4,680 | 239,470 | -2.7 | |
| 30/03/2020 |
3.88
|
1,026,330 | 3.96 | 3.98 | 3.84 | 6,500 | 148,330 | -1.6 | |
| 27/03/2020 |
3.96
|
405,990 | 3.93 | 4.05 | 3.91 | 25,310 | 65,320 | -0.5 | |
| 26/03/2020 |
3.93
|
331,340 | 3.94 | 3.96 | 3.88 | 16,100 | 61,960 | -0.5 | |
| 25/03/2020 |
3.94
|
261,260 | 3.88 | 4.01 | 3.93 | 15,370 | 62,940 | -0.6 | |
| 24/03/2020 |
3.88
|
457,940 | 3.76 | 3.89 | 3.76 | 25,510 | 95,250 | -0.8 | |
| 23/03/2020 |
3.76
|
918,170 | 3.98 | 3.98 | 3.76 | 9,250 | 140,570 | -1.5 | |
| 20/03/2020 |
3.98
|
557,310 | 4.10 | 4.15 | 3.98 | 31,450 | 317,200 | -3.4 | |
| 19/03/2020 |
4.10
|
1,086,000 | 4.03 | 4.20 | 3.88 | 18,250 | 342,720 | -3.9 | |
| 18/03/2020 |
4.03
|
809,770 | 3.94 | 4.13 | 3.91 | 1,700 | 178,330 | -2.1 | |
| 17/03/2020 |
3.94
|
871,600 | 3.76 | 3.94 | 3.64 | 8,510 | 204,650 | -2.2 | |
| 16/03/2020 |
3.76
|
574,850 | 3.86 | 3.88 | 3.74 | 2,260 | 303,490 | -3.4 | |