| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.90 | -7.14% | 130,301,500 | 612,300 | 15.9 |
24.30
28.50
24.50
|
|
2 tháng
(2026-01-12) |
-3.90 | -13.64% | 248,831,200 | -13,062,500 | -357.2 |
24.30
28.60
24.50
|
|
3 tháng
(2025-12-15) |
-1.70 | -6.44% | 309,434,200 | -24,674,300 | -661.0 |
24.30
28.60
24.50
|
|
6 tháng
(2025-09-15) |
-8.60 | -25.82% | 612,485,400 | -35,640,500 | -1,005.1 |
24.30
35.60
24.50
|
|
12 tháng
(2025-03-18) |
-1.91 | -7.19% | 1,419,102,600 | -39,437,675 | -1,096.1 |
19.52
38.61
24.50
|
|
24 tháng
(2024-03-25) |
3.52 | 16.63% | 2,262,757,037 | -32,769,262 | -867.6 |
18.69
38.61
24.50
|
|
36 tháng
(2023-03-29) |
15.18 | 159.47% | 3,293,117,266 | -34,830,350 | -911.5 |
9.52
38.61
24.50
|
|
60 tháng
(2021-04-08) |
15.11 | 157.48% | 4,214,233,132 | -32,686,698 | -858.4 |
5.87
38.61
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 05/05/2020 |
3.05
|
21,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 04/05/2020 |
3.05
|
9,242 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 29/04/2020 |
3.05
|
50,100 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 28/04/2020 |
3.05
|
51,520 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 27/04/2020 |
3.05
|
35,343 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 24/04/2020 |
3.05
|
66,600 | 3.05 | 3.05 | 3.02 | 0 | 0 | 0 | |
| 23/04/2020 |
3.05
|
132,102 | 3.05 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 22/04/2020 |
3.05
|
57,550 | 3.02 | 3.05 | 2.95 | 0 | 0 | 0 | |
| 21/04/2020 |
3.02
|
103,655 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
| 20/04/2020 |
3.15
|
69,820 | 3.12 | 3.15 | 3.05 | 0 | 0 | 0 | |
| 17/04/2020 |
3.12
|
84,500 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 | |
| 16/04/2020 |
3.12
|
14,600 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 15/04/2020 |
3.12
|
53,510 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 | |
| 14/04/2020 |
3.12
|
44,403 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 | |
| 13/04/2020 |
3.12
|
123,600 | 3.19 | 3.19 | 3.09 | 0 | 0 | 0 | |
| 10/04/2020 |
3.19
|
30,303 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 09/04/2020 |
3.19
|
100,541 | 3.19 | 3.26 | 3.15 | 0 | 0 | 0 | |
| 08/04/2020 |
3.19
|
41,531 | 3.26 | 3.26 | 3.15 | 0 | 0 | 0 | |
| 07/04/2020 |
3.26
|
110,240 | 3.32 | 3.36 | 3.19 | 0 | 0 | 0 | |
| 06/04/2020 |
3.32
|
120,769 | 3.09 | 3.32 | 3.05 | 0 | 0 | 0 | |
| 03/04/2020 |
3.09
|
87,331 | 3.02 | 3.09 | 2.85 | 0 | 0 | 0 | |
| 01/04/2020 |
3.02
|
46,800 | 2.82 | 3.02 | 2.82 | 0 | 0 | 0 | |
| 31/03/2020 |
2.82
|
71,730 | 2.82 | 2.82 | 2.68 | 0 | 0 | 0 | |
| 30/03/2020 |
2.82
|
42,829 | 2.82 | 2.82 | 2.65 | 0 | 0 | 0 | |
| 27/03/2020 |
2.82
|
32,200 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 | |
| 26/03/2020 |
2.82
|
22,701 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
| 25/03/2020 |
2.95
|
21,062 | 2.89 | 2.95 | 2.82 | 0 | 0 | 0 | |
| 24/03/2020 |
2.89
|
85,200 | 2.99 | 2.99 | 2.72 | 0 | 0 | 0 | |
| 23/03/2020 |
2.99
|
82,800 | 3.05 | 3.05 | 2.75 | 0 | 0 | 0 | |
| 20/03/2020 |
3.05
|
20,012 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 19/03/2020 |
3.02
|
81,790 | 2.89 | 3.02 | 2.72 | 0 | 200 | -0.0 | |
| 18/03/2020 |
2.89
|
14,331 | 3.09 | 3.09 | 2.89 | 0 | 0 | 0 | |
| 17/03/2020 |
3.09
|
38,004 | 3.15 | 3.15 | 2.89 | 0 | 0 | 0 | |
| 16/03/2020 |
3.15
|
33,030 | 3.15 | 3.15 | 3.02 | 0 | 0 | 0 | |
| 13/03/2020 |
3.15
|
107,130 | 3.02 | 3.15 | 2.72 | 0 | 300 | -0.0 | |
| 12/03/2020 |
3.02
|
56,243 | 3.19 | 3.19 | 2.89 | 0 | 600 | -0.0 | |
| 11/03/2020 |
3.19
|
88,958 | 3.29 | 3.36 | 3.12 | 0 | 0 | 0 | |