| 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) |
0.09 | 1.31% | 8,386,500 | -150,800 | -1.0 |
6.78
7.20
6.92
|
|
2 tháng
(2025-10-06) |
-0.85 | -10.85% | 28,498,700 | -1,702,100 | -12.6 |
6.62
7.82
6.92
|
|
3 tháng
(2025-09-08) |
-0.48 | -6.39% | 64,194,600 | -868,300 | -5.3 |
6.62
8.48
6.92
|
|
6 tháng
(2025-06-09) |
0.51 | 7.83% | 187,478,400 | 249,400 | 2.5 |
6.39
8.48
6.92
|
|
12 tháng
(2024-12-10) |
-1.19 | -14.62% | 273,121,000 | 979,488 | 2.5 |
5.35
8.48
6.92
|
|
24 tháng
(2023-12-18) |
-1.23 | -14.98% | 806,272,600 | 8,085,320 | 87.0 |
5.35
11.03
6.92
|
|
36 tháng
(2022-12-21) |
0.23 | 3.48% | 1,751,743,000 | 9,083,730 | 99.7 |
5.35
11.03
6.92
|
|
60 tháng
(2020-12-31) |
-2.64 | -27.46% | 3,847,946,920 | 8,130,725 | 84.3 |
5.35
19
6.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
3.67
|
2,055,130 | 3.55 | 3.68 | 3.53 | 150 | 2,030 | -0.0 | |
| 03/12/2019 |
3.55
|
1,520,920 | 3.57 | 3.57 | 3.51 | 900 | 0 | 0.0 | |
| 02/12/2019 |
3.57
|
2,032,940 | 3.61 | 3.62 | 3.53 | 510 | 0 | 0.0 | |
| 29/11/2019 |
3.61
|
1,717,840 | 3.67 | 3.67 | 3.59 | 1,000 | 8,180 | -0.0 | |
| 28/11/2019 |
3.67
|
1,739,910 | 3.69 | 3.73 | 3.63 | 0 | 0 | 0 | |
| 27/11/2019 |
3.69
|
2,155,300 | 3.69 | 3.71 | 3.66 | 50,000 | 1,420 | 0.3 | |
| 26/11/2019 |
3.69
|
1,724,680 | 3.70 | 3.74 | 3.69 | 3,360 | 0 | 0.0 | |
| 25/11/2019 |
3.70
|
2,207,220 | 3.79 | 3.79 | 3.58 | 1,070 | 43,940 | -0.3 | |
| 22/11/2019 |
3.79
|
5,315,510 | 3.83 | 3.91 | 3.78 | 830 | 1,100 | -0.0 | |
| 21/11/2019 |
3.83
|
2,854,870 | 3.81 | 3.93 | 3.82 | 580 | 200 | 0.0 | |
| 20/11/2019 |
3.81
|
3,871,270 | 3.56 | 3.81 | 3.56 | 137,670 | 0 | 0.9 | |
| 19/11/2019 |
3.56
|
1,611,600 | 3.53 | 3.56 | 3.52 | 31,090 | 2,700 | 0.2 | |
| 18/11/2019 |
3.53
|
1,640,810 | 3.51 | 3.55 | 3.50 | 91,460 | 0 | 0.6 | |
| 15/11/2019 |
3.51
|
1,700,240 | 3.58 | 3.58 | 3.50 | 30,400 | 0 | 0.2 | |
| 14/11/2019 |
3.58
|
1,558,240 | 3.65 | 3.65 | 3.58 | 2,250 | 20,350 | -0.1 | |
| 13/11/2019 |
3.65
|
1,528,020 | 3.69 | 3.74 | 3.64 | 45,200 | 13,580 | 0.2 | |
| 12/11/2019 |
3.69
|
1,929,790 | 3.72 | 3.73 | 3.65 | 131,000 | 39,160 | 0.6 | |
| 11/11/2019 |
3.72
|
1,488,990 | 3.74 | 3.74 | 3.70 | 25,100 | 78,490 | -0.3 | |
| 08/11/2019 |
3.74
|
2,270,570 | 3.75 | 3.78 | 3.71 | 87,910 | 0 | 0.6 | |
| 07/11/2019 |
3.75
|
2,949,320 | 3.71 | 3.75 | 3.69 | 59,730 | 17,470 | 0.3 | |
| 06/11/2019 |
3.71
|
2,168,160 | 3.69 | 3.72 | 3.67 | 83,080 | 10,000 | 0.5 | |
| 05/11/2019 |
3.69
|
1,961,740 | 3.63 | 3.69 | 3.59 | 1,000 | 6,000 | -0.0 | |
| 04/11/2019 |
3.63
|
2,207,080 | 3.75 | 3.81 | 3.63 | 0 | 3,650 | -0.0 | |
| 01/11/2019 |
3.75
|
1,803,700 | 3.81 | 3.87 | 3.72 | 1,270 | 2,500 | -0.0 | |
| 31/10/2019 |
3.81
|
3,467,770 | 3.87 | 3.87 | 3.72 | 5,000 | 30,000 | -0.2 | |
| 30/10/2019 |
3.87
|
3,759,100 | 4.01 | 4.01 | 3.78 | 12,350 | 30,000 | -0.1 | |
| 29/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 29/10/2019 |
4.01
|
2,639,890 | 4.00 | 4.09 | 3.99 | 162,150 | 140,000 | 0.2 | |
| 28/10/2019 |
4.00
|
3,835,100 | 4.00 | 4.09 | 3.98 | 21,390 | 1,500 | 0.2 | |
| 25/10/2019 |
4.00
|
3,352,180 | 3.99 | 4.03 | 3.97 | 63,180 | 500 | 0.5 | |
| 24/10/2019 |
3.99
|
2,791,810 | 3.99 | 4.06 | 3.99 | 1,000 | 0 | 0.0 | |
| 23/10/2019 |
3.99
|
3,596,800 | 4.11 | 4.11 | 3.98 | 60,530 | 121,720 | -0.5 | |
| 22/10/2019 |
4.11
|
3,445,390 | 4.15 | 4.16 | 4.07 | 20,000 | 43,080 | -0.2 | |
| 21/10/2019 |
4.15
|
5,178,540 | 4.14 | 4.21 | 4.12 | 24,000 | 0 | 0.2 | |
| 18/10/2019 |
4.14
|
4,781,420 | 4.07 | 4.20 | 4.07 | 28,540 | 0 | 0.2 | |
| 17/10/2019 |
4.07
|
2,992,590 | 4.10 | 4.10 | 4.05 | 1,810 | 0 | 0.0 | |
| 16/10/2019 |
4.10
|
2,785,690 | 4.11 | 4.16 | 4.07 | 155,000 | 0 | 1.3 | |
| 15/10/2019 |
4.11
|
3,883,730 | 4.17 | 4.17 | 4.06 | 40,080 | 93,300 | -0.4 | |
| 14/10/2019 |
4.17
|
4,689,580 | 4.13 | 4.18 | 4.15 | 260 | 0 | 0.0 | |
| 11/10/2019 |
4.13
|
6,229,320 | 4.06 | 4.21 | 4.06 | 1,540 | 0 | 0.0 | |
| 10/10/2019 |
4.06
|
6,335,620 | 3.98 | 4.19 | 3.98 | 0 | 20,000 | -0.2 | |
| 09/10/2019 |
3.98
|
3,575,290 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 | |
| 08/10/2019 |
3.98
|
3,085,410 | 3.97 | 4.04 | 3.93 | 5,960 | 0 | 0.0 | |
| 07/10/2019 |
3.97
|
6,595,440 | 3.73 | 3.99 | 3.73 | 20 | 8,180 | -0.1 | |
| 04/10/2019 |
3.73
|
2,879,350 | 3.72 | 3.77 | 3.72 | 100 | 18,610 | -0.1 | |
| 03/10/2019 |
3.72
|
2,410,880 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
| 02/10/2019 |
3.74
|
1,936,880 | 3.78 | 3.79 | 3.74 | 0 | 0 | 0 | |
| 01/10/2019 |
3.78
|
3,432,840 | 3.72 | 3.81 | 3.72 | 72,460 | 0 | 0.5 | |
| 30/09/2019 |
3.72
|
2,543,740 | 3.73 | 3.73 | 3.66 | 30,040 | 0 | 0.2 | |
| 27/09/2019 |
3.73
|
3,383,730 | 3.71 | 3.77 | 3.70 | 0 | 170 | -0.0 | |
| 26/09/2019 |
3.71
|
2,990,000 | 3.60 | 3.73 | 3.60 | 20,840 | 4,050 | 0.1 | |
| 25/09/2019 |
3.60
|
3,569,650 | 3.60 | 3.61 | 3.52 | 117,860 | 2,000 | 0.8 | |
| 24/09/2019 |
3.60
|
4,667,970 | 3.62 | 3.69 | 3.56 | 87,390 | 0 | 0.6 | |
| 23/09/2019 |
3.62
|
4,656,010 | 3.79 | 3.88 | 3.62 | 10,000 | 2,500 | 0.1 | |
| 20/09/2019 |
3.79
|
5,404,160 | 3.56 | 3.81 | 3.67 | 103,980 | 20,700 | 0.6 | |
| 19/09/2019 |
3.56
|
4,726,260 | 3.34 | 3.56 | 3.35 | 24,880 | 0 | 0.2 | |
| 18/09/2019 |
3.34
|
3,924,520 | 3.17 | 3.36 | 3.19 | 0 | 0 | 0 | |
| 17/09/2019 |
3.17
|
2,153,460 | 3.14 | 3.22 | 3.11 | 0 | 0 | 0 | |
| 16/09/2019 |
3.14
|
2,914,420 | 2.96 | 3.14 | 2.88 | 0 | 0 | 0 | |
| 13/09/2019 |
2.96
|
1,171,660 | 2.99 | 2.99 | 2.95 | 20,000 | 0 | 0.1 | |
| 12/09/2019 |
2.99
|
1,105,610 | 2.99 | 3.02 | 2.98 | 0 | 920 | -0.0 | |
| 11/09/2019 |
2.99
|
1,307,720 | 2.98 | 2.99 | 2.97 | 0 | 0 | 0 | |
| 10/09/2019 |
2.98
|
1,144,850 | 3.01 | 3.02 | 2.97 | 0 | 0 | 0 | |
| 09/09/2019 |
3.01
|
1,384,700 | 3.04 | 3.04 | 3.00 | 12,000 | 0 | 0.1 | |
| 06/09/2019 |
3.04
|
1,232,140 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 | |
| 05/09/2019 |
3.06
|
1,143,440 | 3.06 | 3.08 | 3.05 | 0 | 0 | 0 | |
| 04/09/2019 |
3.06
|
1,466,960 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
| 03/09/2019 |
3.11
|
1,326,670 | 3.11 | 3.13 | 3.09 | 340 | 0 | 0.0 | |
| 30/08/2019 |
3.11
|
1,614,720 | 3.14 | 3.15 | 3.11 | 0 | 0 | 0 | |
| 29/08/2019 |
3.14
|
1,253,460 | 3.14 | 3.15 | 3.13 | 0 | 0 | 0 | |
| 28/08/2019 |
3.14
|
1,455,010 | 3.14 | 3.15 | 3.12 | 0 | 0 | 0 | |
| 27/08/2019 |
3.14
|
1,388,730 | 3.12 | 3.16 | 3.11 | 10 | 0 | 0.0 | |
| 26/08/2019 |
3.12
|
1,577,680 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 23/08/2019 |
3.18
|
1,417,710 | 3.24 | 3.24 | 3.17 | 0 | 0 | 0 | |
| 22/08/2019 |
3.24
|
2,141,890 | 3.27 | 3.32 | 3.24 | 0 | 0 | 0 | |
| 21/08/2019 |
3.27
|
3,254,730 | 3.11 | 3.31 | 3.11 | 0 | 0 | 0 | |
| 20/08/2019 |
3.11
|
2,164,550 | 3.09 | 3.11 | 3.09 | 0 | 0 | 0 | |
| 19/08/2019 |
3.09
|
1,756,370 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 | |
| 16/08/2019 |
3.09
|
1,405,490 | 3.09 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 15/08/2019 |
3.09
|
1,555,790 | 3.10 | 3.10 | 3.07 | 0 | 0 | 0 | |
| 14/08/2019 |
3.10
|
1,377,540 | 3.09 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 13/08/2019 |
3.09
|
1,418,110 | 3.10 | 3.10 | 3.07 | 0 | 20,000 | -0.1 | |
| 12/08/2019 |
3.10
|
1,270,850 | 3.10 | 3.11 | 3.08 | 0 | 100 | -0.0 | |
| 09/08/2019 |
3.10
|
1,656,220 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 | |
| 08/08/2019 |
3.10
|
1,639,420 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
| 07/08/2019 |
3.11
|
1,816,260 | 3.16 | 3.17 | 3.08 | 0 | 0 | 0 | |
| 06/08/2019 |
3.16
|
1,928,460 | 3.18 | 3.18 | 3.07 | 21,200 | 0 | 0.1 | |
| 05/08/2019 |
3.18
|
2,001,060 | 3.00 | 3.18 | 3.00 | 0 | 0 | 0 | |
| 02/08/2019 |
3.00
|
2,113,310 | 3.11 | 3.11 | 2.99 | 0 | 0 | 0 | |
| 01/08/2019 |
3.11
|
1,823,700 | 3.21 | 3.21 | 3.01 | 20,000 | 0 | 0.1 | |
| 31/07/2019 |
3.21
|
1,436,970 | 3.34 | 3.34 | 3.21 | 0 | 5,890 | -0.0 | |
| 30/07/2019 |
3.34
|
1,170,680 | 3.38 | 3.40 | 3.31 | 0 | 0 | 0 | |
| 29/07/2019 |
3.38
|
1,479,400 | 3.43 | 3.45 | 3.38 | 0 | 0 | 0 | |
| 26/07/2019 |
3.43
|
2,292,130 | 3.43 | 3.45 | 3.42 | 0 | 0 | 0 | |
| 25/07/2019 |
3.43
|
1,389,680 | 3.46 | 3.47 | 3.43 | 500 | 0 | 0.0 | |
| 24/07/2019 |
3.46
|
3,886,010 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
| 23/07/2019 |
3.48
|
4,282,740 | 3.48 | 3.49 | 3.45 | 10,120 | 500 | 0.1 | |
| 22/07/2019 |
3.48
|
3,618,710 | 3.47 | 3.48 | 3.45 | 0 | 400 | -0.0 | |
| 19/07/2019 |
3.47
|
6,135,260 | 3.47 | 3.50 | 3.45 | 15,000 | 0 | 0.1 | |
| 18/07/2019 |
3.47
|
4,222,640 | 3.44 | 3.51 | 3.43 | 0 | 0 | 0 | |
| 17/07/2019 |
3.44
|
1,465,710 | 3.44 | 3.45 | 3.43 | 5,000 | 1,000 | 0.0 | |