| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
-0.90 | -6.47% | 85,075,400 | -973,154 | 14.2 |
12.45
14.10
13
|
|
2 tháng
(2026-03-02) |
1.85 | 16.59% | 140,761,000 | -122,054 | 23.4 |
9.82
14.10
13
|
|
3 tháng
(2026-01-30) |
1.45 | 12.55% | 169,609,800 | -1,382,954 | 9.2 |
9.82
14.10
13
|
|
6 tháng
(2025-11-03) |
-0.90 | -6.47% | 285,730,600 | -1,337,054 | 6.2 |
9.82
15.10
13
|
|
12 tháng
(2025-05-05) |
2 | 18.18% | 1,273,322,200 | -3,311,254 | -37.0 |
9.82
19.70
13
|
|
24 tháng
(2024-05-10) |
3.58 | 37.94% | 1,886,675,600 | -10,341,616 | -75.5 |
6.94
19.70
13
|
|
36 tháng
(2023-05-16) |
9.07 | 230.72% | 2,692,471,000 | -2,235,800 | 1.4 |
3.93
19.70
13
|
|
60 tháng
(2021-05-26) |
7.60 | 140.52% | 4,069,359,500 | -5,291,807 | -46.4 |
2.37
19.70
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2020 |
3.82
|
4,601,400 | 3.72 | 3.90 | 3.70 | 210,120 | 107,040 | 0.5 | |
| 16/09/2020 |
3.72
|
1,690,970 | 3.70 | 3.77 | 3.68 | 56,830 | 0 | 0.3 | |
| 15/09/2020 |
3.70
|
2,609,730 | 3.76 | 3.81 | 3.69 | 54,030 | 41,840 | 0.1 | |
| 14/09/2020 |
3.76
|
1,890,060 | 3.72 | 3.81 | 3.74 | 48,280 | 100,000 | -0.3 | |
| 11/09/2020 |
3.72
|
2,987,620 | 3.65 | 3.77 | 3.65 | 64,030 | 0 | 0.3 | |
| 10/09/2020 |
3.65
|
3,547,890 | 3.59 | 3.73 | 3.60 | 84,180 | 100,000 | -0.1 | |
| 09/09/2020 |
3.59
|
1,865,740 | 3.62 | 3.62 | 3.56 | 126,830 | 70,000 | 0.3 | |
| 08/09/2020 |
3.62
|
2,291,890 | 3.55 | 3.63 | 3.53 | 473,160 | 66,760 | 1.9 | |
| 07/09/2020 |
3.55
|
3,339,850 | 3.50 | 3.64 | 3.49 | 472,430 | 0 | 2.1 | |
| 04/09/2020 |
3.50
|
2,238,510 | 3.58 | 3.58 | 3.47 | 10,300 | 63,060 | -0.2 | |
| 03/09/2020 |
3.58
|
2,561,360 | 3.58 | 3.62 | 3.56 | 56,290 | 304,900 | -1.1 | |
| 01/09/2020 |
3.58
|
2,621,800 | 3.52 | 3.60 | 3.48 | 296,680 | 201,000 | 0.4 | |
| 31/08/2020 |
3.52
|
3,252,160 | 3.60 | 3.61 | 3.48 | 28,000 | 36,480 | -0.0 | |
| 28/08/2020 |
3.60
|
3,340,570 | 3.65 | 3.73 | 3.59 | 32,610 | 12,320 | 0.1 | |
| 27/08/2020 |
3.65
|
2,568,180 | 3.59 | 3.66 | 3.57 | 62,130 | 21,000 | 0.2 | |
| 26/08/2020 |
3.59
|
4,561,650 | 3.43 | 3.61 | 3.42 | 162,070 | 0 | 0.7 | |
| 25/08/2020 |
3.43
|
2,775,400 | 3.52 | 3.56 | 3.43 | 3,000 | 41,460 | -0.2 | |
| 24/08/2020 |
3.52
|
3,963,150 | 3.37 | 3.54 | 3.40 | 105,340 | 0 | 0.5 | |
| 21/08/2020 |
3.37
|
2,686,480 | 3.33 | 3.39 | 3.35 | 40,490 | 0 | 0.2 | |
| 20/08/2020 |
3.33
|
2,741,970 | 3.33 | 3.41 | 3.32 | 0 | 101,990 | -0.4 | |
| 19/08/2020 |
3.33
|
1,101,980 | 3.35 | 3.38 | 3.31 | 1,580 | 21,000 | -0.1 | |
| 18/08/2020 |
3.35
|
2,012,070 | 3.32 | 3.42 | 3.32 | 35,210 | 660 | 0.1 | |
| 17/08/2020 |
3.32
|
2,230,740 | 3.33 | 3.34 | 3.28 | 22,820 | 1,000 | 0.1 | |
| 14/08/2020 |
3.33
|
2,125,980 | 3.35 | 3.37 | 3.28 | 0 | 20,880 | -0.1 | |
| 13/08/2020 |
3.35
|
1,370,080 | 3.29 | 3.38 | 3.29 | 126,580 | 0 | 0.5 | |
| 12/08/2020 |
3.29
|
2,643,570 | 3.35 | 3.38 | 3.28 | 0 | 56,010 | -0.2 | |
| 11/08/2020 |
3.35
|
2,373,600 | 3.40 | 3.43 | 3.35 | 78,080 | 112,210 | -0.1 | |
| 10/08/2020 |
3.40
|
2,661,150 | 3.38 | 3.47 | 3.38 | 363,200 | 10,560 | 1.5 | |
| 07/08/2020 |
3.38
|
2,862,080 | 3.38 | 3.49 | 3.35 | 26,250 | 73,940 | -0.2 | |
| 06/08/2020 |
3.38
|
3,884,550 | 3.26 | 3.46 | 3.23 | 379,670 | 6,970 | 1.6 | |
| 05/08/2020 |
3.26
|
2,921,050 | 3.22 | 3.35 | 3.20 | 663,290 | 18,700 | 2.7 | |
| 04/08/2020 |
3.22
|
3,235,730 | 3.23 | 3.37 | 3.21 | 71,640 | 234,690 | -0.7 | |
| 03/08/2020 |
3.23
|
5,036,130 | 3.02 | 3.23 | 3.12 | 266,040 | 15,600 | 1.0 | |
| 31/07/2020 |
3.02
|
1,969,680 | 2.82 | 3.02 | 2.95 | 1,000 | 0 | 0.0 | |
| 30/07/2020 |
2.82
|
1,146,460 | 2.75 | 2.88 | 2.75 | 23,000 | 71,180 | -0.2 | |
| 29/07/2020 |
2.75
|
2,972,470 | 2.94 | 2.94 | 2.74 | 23,000 | 71,180 | -0.2 | |
| 28/07/2020 |
2.94
|
2,169,870 | 2.86 | 2.96 | 2.81 | 68,600 | 0 | 0.3 | |
| 27/07/2020 |
2.86
|
4,440,860 | 3.07 | 3.07 | 2.86 | 64,720 | 970 | 0.2 | |
| 24/07/2020 |
3.07
|
4,326,540 | 3.30 | 3.30 | 3.07 | 4,130 | 76,640 | -0.3 | |
| 23/07/2020 |
3.30
|
2,030,230 | 3.35 | 3.35 | 3.24 | 0 | 38,610 | -0.2 | |
| 22/07/2020 |
3.35
|
1,958,560 | 3.44 | 3.46 | 3.35 | 1,140 | 79,210 | -0.3 | |
| 21/07/2020 |
3.44
|
2,377,930 | 3.36 | 3.47 | 3.38 | 7,530 | 45,610 | -0.2 | |
| 20/07/2020 |
3.36
|
2,974,570 | 3.26 | 3.39 | 3.27 | 16,450 | 0 | 0.1 | |
| 17/07/2020 |
3.26
|
868,070 | 3.28 | 3.28 | 3.25 | 16,090 | 0 | 0.1 | |
| 16/07/2020 |
3.28
|
1,246,110 | 3.27 | 3.28 | 3.23 | 0 | 31,520 | -0.1 | |
| 15/07/2020 |
3.27
|
922,030 | 3.28 | 3.30 | 3.26 | 3,100 | 29,480 | -0.1 | |
| 14/07/2020 |
3.28
|
791,210 | 3.24 | 3.28 | 3.22 | 2,830 | 65,430 | -0.3 | |
| 13/07/2020 |
3.24
|
1,960,350 | 3.27 | 3.32 | 3.24 | 0 | 67,050 | -0.3 | |
| 10/07/2020 |
3.27
|
1,637,100 | 3.31 | 3.33 | 3.25 | 5,680 | 31,120 | -0.1 | |
| 09/07/2020 |
3.31
|
2,428,960 | 3.22 | 3.32 | 3.21 | 12,180 | 0 | 0.1 | |
| 08/07/2020 |
3.22
|
1,543,600 | 3.17 | 3.22 | 3.16 | 120,130 | 1,060 | 0.5 | |
| 07/07/2020 |
3.17
|
2,181,380 | 3.25 | 3.29 | 3.17 | 1,000 | 113,890 | -0.5 | |
| 06/07/2020 |
3.25
|
1,800,440 | 3.27 | 3.34 | 3.24 | 52,610 | 96,480 | -0.2 | |
| 03/07/2020 |
3.27
|
1,765,780 | 3.24 | 3.35 | 3.21 | 0 | 48,570 | -0.2 | |
| 02/07/2020 |
3.24
|
1,658,270 | 3.24 | 3.31 | 3.20 | 0 | 248,180 | -1.0 | |
| 01/07/2020 |
3.24
|
3,410,850 | 3.03 | 3.24 | 3.04 | 161,230 | 0 | 0.6 | |
| 30/06/2020 |
3.03
|
3,458,920 | 3.12 | 3.22 | 2.98 | 70,280 | 16,270 | 0.2 | |
| 29/06/2020 |
3.12
|
3,466,900 | 3.32 | 3.32 | 3.10 | 76,430 | 34,430 | 0.2 | |
| 26/06/2020 |
3.32
|
1,509,360 | 3.37 | 3.42 | 3.27 | 19,150 | 154,150 | -0.6 | |
| 25/06/2020 |
3.37
|
2,247,890 | 3.37 | 3.39 | 3.24 | 54,600 | 7,370 | 0.2 | |
| 24/06/2020 |
3.37
|
2,050,320 | 3.47 | 3.52 | 3.37 | 315,000 | 87,460 | 1.0 | |
| 23/06/2020 |
3.47
|
4,036,770 | 3.50 | 3.58 | 3.42 | 68,430 | 36,610 | 0.1 | |
| 22/06/2020 |
3.50
|
2,581,850 | 3.54 | 3.61 | 3.48 | 50,000 | 233,420 | -0.8 | |
| 19/06/2020 |
3.54
|
2,681,820 | 3.51 | 3.59 | 3.49 | 0 | 132,980 | -0.6 | |
| 18/06/2020 |
3.51
|
5,157,040 | 3.40 | 3.54 | 3.21 | 71,920 | 70,430 | -0.0 | |
| 17/06/2020: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 17/06/2020 |
3.40
|
5,396,070 | 3.63 | 3.74 | 3.38 | 68,900 | 163,130 | -0.4 | |
| 16/06/2020 |
3.63
|
5,284,430 | 3.58 | 3.72 | 3.59 | 265,070 | 0 | 1.4 | |
| 15/06/2020 |
3.58
|
7,115,430 | 3.81 | 4.07 | 3.58 | 0 | 160,720 | -0.9 | |
| 12/06/2020 |
3.81
|
7,905,720 | 3.58 | 3.81 | 3.44 | 414,330 | 123,090 | 1.5 | |
| 11/06/2020 |
3.58
|
10,468,830 | 3.85 | 4.12 | 3.58 | 183,640 | 293,130 | -0.6 | |
| 10/06/2020 |
3.85
|
6,766,360 | 3.60 | 3.85 | 3.50 | 274,150 | 455,000 | -0.9 | |
| 09/06/2020 |
3.60
|
5,964,750 | 3.53 | 3.71 | 3.48 | 214,720 | 52,000 | 0.8 | |
| 08/06/2020 |
3.53
|
4,955,710 | 3.30 | 3.53 | 3.42 | 113,350 | 181,430 | -0.3 | |
| 05/06/2020 |
3.30
|
5,627,700 | 3.12 | 3.32 | 3.19 | 141,380 | 200,000 | -0.3 | |
| 04/06/2020 |
3.12
|
7,085,690 | 3.05 | 3.25 | 3.08 | 38,420 | 53,000 | -0.1 | |
| 03/06/2020 |
3.05
|
5,128,220 | 2.85 | 3.05 | 2.85 | 31,050 | 66,360 | -0.1 | |
| 02/06/2020 |
2.85
|
2,839,240 | 2.96 | 3.00 | 2.85 | 0 | 329,940 | -1.3 | |
| 01/06/2020 |
2.96
|
3,982,460 | 2.93 | 3.01 | 2.94 | 23,790 | 0 | 0.1 | |
| 29/05/2020 |
2.93
|
1,870,890 | 2.84 | 2.97 | 2.79 | 81,820 | 0 | 0.3 | |
| 28/05/2020 |
2.84
|
2,105,120 | 2.78 | 2.87 | 2.77 | 173,560 | 26,670 | 0.6 | |
| 27/05/2020 |
2.78
|
5,855,110 | 2.95 | 2.98 | 2.76 | 108,710 | 95,630 | 0.1 | |
| 26/05/2020 |
2.95
|
4,700,790 | 2.98 | 3.00 | 2.94 | 7,680 | 40,560 | -0.1 | |
| 25/05/2020 |
2.98
|
2,984,390 | 2.96 | 3.09 | 2.97 | 1,000 | 101,430 | -0.4 | |
| 22/05/2020 |
2.96
|
2,151,160 | 3.02 | 3.05 | 2.96 | 0 | 94,530 | -0.4 | |
| 21/05/2020 |
3.02
|
1,465,440 | 2.97 | 3.07 | 2.97 | 25,030 | 11,500 | 0.1 | |
| 20/05/2020 |
2.97
|
1,045,020 | 2.95 | 2.99 | 2.94 | 3,240 | 2,780 | 0.0 | |
| 19/05/2020 |
2.95
|
2,430,690 | 2.95 | 3.05 | 2.94 | 55,000 | 35,070 | 0.1 | |
| 18/05/2020 |
2.95
|
2,277,460 | 3.00 | 3.00 | 2.92 | 9,250 | 524,420 | -2.1 | |
| 15/05/2020 |
3.00
|
2,628,380 | 3.12 | 3.19 | 3.00 | 22,380 | 90,750 | -0.3 | |
| 14/05/2020 |
3.12
|
2,779,690 | 3.09 | 3.23 | 3.07 | 75,460 | 0 | 0.3 | |
| 13/05/2020 |
3.09
|
2,499,450 | 3.05 | 3.17 | 2.98 | 40,700 | 14,930 | 0.1 | |
| 12/05/2020 |
3.05
|
2,290,910 | 3.03 | 3.07 | 3.00 | 60,430 | 860 | 0.3 | |
| 11/05/2020 |
3.03
|
2,965,200 | 3.03 | 3.10 | 2.99 | 46,040 | 0 | 0.2 | |
| 08/05/2020 |
3.03
|
2,350,290 | 3.03 | 3.09 | 3.00 | 129,460 | 31,280 | 0.4 | |
| 07/05/2020 |
3.03
|
1,851,190 | 3.08 | 3.09 | 3.02 | 6,570 | 0 | 0.0 | |
| 06/05/2020 |
3.08
|
4,737,840 | 2.94 | 3.14 | 2.94 | 23,920 | 21,530 | 0.0 | |
| 05/05/2020 |
2.94
|
3,135,510 | 2.84 | 3.00 | 2.84 | 82,120 | 0 | 0.3 | |
| 04/05/2020 |
2.84
|
3,183,560 | 3.00 | 3.00 | 2.84 | 15,970 | 293,880 | -1.1 | |
| 29/04/2020 |
3.00
|
5,572,600 | 2.97 | 3.17 | 2.99 | 0 | 159,330 | -0.7 | |
| 28/04/2020 |
2.97
|
481,960 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |