| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.20 | -1.96% | 131,200 | -2,500 | 0 |
9.30
11.20
10.30
|
|
2 tháng
(2026-03-06) |
1.70 | 20.48% | 199,200 | -2,500 | 0 |
8.30
11.20
10.30
|
|
3 tháng
(2026-02-04) |
1.30 | 14.94% | 1,171,300 | -2,500 | 0 |
8.10
11.20
10.30
|
|
6 tháng
(2025-11-06) |
-3 | -23.08% | 1,517,000 | -2,500 | 0 |
8.10
13.40
10.30
|
|
12 tháng
(2025-05-12) |
3.66 | 57.65% | 3,092,600 | -2,900 | -0.0 |
6.34
15.90
10.30
|
|
24 tháng
(2024-05-15) |
5.24 | 110.20% | 5,318,862 | -2,900 | -0.0 |
3.89
15.90
10.30
|
|
36 tháng
(2023-05-22) |
3.42 | 51.95% | 7,809,669 | -8,971 | -0.0 |
3.89
15.90
10.30
|
|
60 tháng
(2021-05-31) |
2.55 | 34.17% | 29,008,912 | -217,403 | -4.0 |
3.89
34.89
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/09/2020 |
5.23
|
20 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 17/09/2020 |
5.23
|
200 | 5.31 | 5.31 | 4.92 | 100 | 100 | 0 | |
| 16/09/2020 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 15/09/2020 |
5.31
|
1,110 | 5.23 | 5.31 | 4.84 | 100 | 0 | 0.0 | |
| 14/09/2020 |
5.23
|
5,400 | 5.47 | 5.47 | 5.00 | 100 | 4,700 | -0.0 | |
| 11/09/2020 |
5.47
|
1,100 | 5.39 | 5.47 | 5.23 | 100 | 0 | 0.0 | |
| 10/09/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 09/09/2020 |
5.39
|
100 | 5.07 | 5.39 | 5.39 | 100 | 0 | 0.0 | |
| 08/09/2020 |
5.07
|
1,500 | 5.15 | 5.15 | 5.07 | 0 | 600 | -0.0 | |
| 07/09/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/09/2020 |
5.15
|
400 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 03/09/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/09/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/08/2020 |
5.15
|
1,300 | 5.31 | 5.47 | 4.92 | 200 | 0 | 0.0 | |
| 28/08/2020 |
5.31
|
600 | 5.15 | 5.39 | 5.31 | 100 | 0 | 0.0 | |
| 27/08/2020 |
5.15
|
3,302 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 | |
| 26/08/2020 |
5.15
|
1 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/08/2020 |
5.15
|
1 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/08/2020 |
5.15
|
200 | 4.84 | 5.15 | 5.00 | 100 | 0 | 0.0 | |
| 21/08/2020 |
4.84
|
2,600 | 5.15 | 5.55 | 4.84 | 100 | 0 | 0.0 | |
| 20/08/2020 |
5.15
|
4,000 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 | |
| 19/08/2020 |
5.31
|
7,701 | 5.39 | 5.39 | 5.23 | 0 | 6,700 | -0.0 | |
| 18/08/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 17/08/2020 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 14/08/2020 |
5.39
|
100 | 5.23 | 5.39 | 5.39 | 100 | 0 | 0.0 | |
| 13/08/2020 |
5.23
|
8,500 | 5.47 | 5.47 | 5.00 | 100 | 0 | 0.0 | |
| 12/08/2020 |
5.47
|
100 | 5.39 | 5.47 | 5.47 | 100 | 100 | 0 | |
| 11/08/2020 |
5.39
|
300 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 | |
| 10/08/2020 |
5.55
|
7,060 | 5.63 | 5.63 | 5.55 | 0 | 0 | 0 | |
| 07/08/2020 |
5.63
|
800 | 5.63 | 5.63 | 5.31 | 200 | 0 | 0.0 | |
| 06/08/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 05/08/2020 |
5.63
|
500 | 5.47 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 04/08/2020 |
5.47
|
1,104 | 5.47 | 5.63 | 5.47 | 200 | 0 | 0.0 | |
| 03/08/2020 |
5.47
|
800 | 5.15 | 5.63 | 4.84 | 100 | 100 | 0 | |
| 31/07/2020 |
5.15
|
5,600 | 4.76 | 5.15 | 4.68 | 5,000 | 0 | 0.0 | |
| 30/07/2020 |
4.76
|
822 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 29/07/2020 |
4.76
|
1,000 | 4.84 | 4.84 | 4.76 | 0 | 0 | 0 | |
| 28/07/2020 |
4.84
|
100 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 | |
| 27/07/2020 |
4.92
|
100 | 5.39 | 5.39 | 4.92 | 0 | 0 | 0 | |
| 24/07/2020 |
5.39
|
1,100 | 5.47 | 5.47 | 5.00 | 100 | 0 | 0.0 | |
| 23/07/2020 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 22/07/2020 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 21/07/2020 |
5.47
|
700 | 5.15 | 5.47 | 5.07 | 100 | 0 | 0.0 | |
| 20/07/2020 |
5.15
|
500 | 5.39 | 5.39 | 5.15 | 0 | 0 | 0 | |
| 17/07/2020 |
5.39
|
110 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
| 16/07/2020 |
5.47
|
1,100 | 5.79 | 5.79 | 5.47 | 0 | 0 | 0 | |
| 15/07/2020 |
5.79
|
2,500 | 5.55 | 5.79 | 5.15 | 100 | 0 | 0.0 | |
| 14/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/07/2020 |
5.55
|
1,900 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 | |
| 13/07/2020 |
5.95
|
2,900 | 5.60 | 5.95 | 5.60 | 0 | 0 | 0 | |
| 10/07/2020 |
5.60
|
7,500 | 5.88 | 6.16 | 5.60 | 100 | 3,500 | -0.0 | |
| 09/07/2020 |
5.88
|
12,401 | 6.37 | 6.37 | 5.74 | 300 | 6,000 | -0.0 | |
| 08/07/2020 |
6.37
|
10,200 | 6.44 | 6.44 | 5.81 | 200 | 4,000 | -0.0 | |
| 07/07/2020 |
6.44
|
6,700 | 6.72 | 6.72 | 6.09 | 300 | 3,100 | -0.0 | |
| 06/07/2020 |
6.72
|
12,200 | 6.30 | 6.93 | 5.67 | 0 | 7,400 | -0.1 | |
| 03/07/2020 |
6.30
|
6,055 | 6.37 | 6.37 | 5.74 | 300 | 5,710 | -0.0 | |
| 02/07/2020 |
6.37
|
5,700 | 6.44 | 6.44 | 5.81 | 100 | 5,400 | -0.0 | |
| 01/07/2020 |
6.44
|
2,500 | 6.65 | 6.65 | 6.02 | 1,200 | 0 | 0.0 | |
| 30/06/2020 |
6.65
|
3,900 | 7.35 | 7.35 | 6.65 | 0 | 3,900 | -0.0 | |
| 29/06/2020 |
7.35
|
6,700 | 7.35 | 7.35 | 6.65 | 1,500 | 5,200 | -0.0 | |
| 26/06/2020 |
7.35
|
7,700 | 6.79 | 7.35 | 6.16 | 100 | 5,000 | -0.0 | |
| 25/06/2020 |
6.79
|
7,500 | 7.49 | 7.49 | 6.79 | 0 | 5,900 | -0.1 | |
| 24/06/2020 |
7.49
|
3,100 | 8.26 | 8.26 | 7.49 | 0 | 2,500 | -0.0 | |
| 23/06/2020 |
8.26
|
13,400 | 7.56 | 8.26 | 6.86 | 3,000 | 4,700 | -0.0 | |
| 22/06/2020 |
7.56
|
15,100 | 8.40 | 8.40 | 7.56 | 0 | 12,100 | -0.1 | |
| 19/06/2020 |
8.40
|
34,446 | 7.98 | 8.40 | 7.21 | 300 | 32,700 | -0.3 | |
| 18/06/2020 |
7.98
|
6,600 | 7.56 | 8.19 | 6.86 | 100 | 4,400 | -0.0 | |
| 17/06/2020 |
7.56
|
10,500 | 7.14 | 7.70 | 6.44 | 100 | 4,000 | -0.0 | |
| 16/06/2020 |
7.14
|
4,900 | 7.56 | 7.56 | 6.86 | 100 | 4,000 | -0.0 | |
| 15/06/2020 |
7.56
|
15,500 | 7.56 | 7.56 | 6.86 | 0 | 8,000 | -0.1 | |
| 12/06/2020 |
7.56
|
600 | 8.40 | 8.40 | 7.56 | 100 | 100 | 0 | |
| 11/06/2020 |
8.40
|
2,200 | 8.47 | 8.47 | 7.63 | 100 | 2,100 | -0.0 | |
| 10/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 09/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 08/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 05/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 04/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 03/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 02/06/2020 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 01/06/2020 |
8.47
|
100 | 8.68 | 8.68 | 8.47 | 0 | 100 | -0.0 | |
| 29/05/2020 |
8.68
|
400 | 8.40 | 8.68 | 7.56 | 100 | 0 | 0.0 | |
| 28/05/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 27/05/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/05/2020 |
8.40
|
100 | 8.81 | 8.81 | 8.40 | 0 | 0 | 0 | |
| 25/05/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 22/05/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 21/05/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 20/05/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 19/05/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 18/05/2020 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 | |
| 15/05/2020 |
8.81
|
346 | 9.79 | 9.79 | 8.81 | 0 | 300 | -0.0 | |
| 14/05/2020 |
9.79
|
0 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 | |
| 13/05/2020 |
9.79
|
200 | 10.84 | 10.84 | 9.79 | 0 | 200 | -0.0 | |
| 12/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 11/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 08/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 07/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 06/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 05/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 04/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 29/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |