| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.07 | -1.96% | 698,200 | -3,900 | -0.0 |
3.49
3.69
3.55
|
|
2 tháng
(2025-12-01) |
-0.12 | -3.31% | 1,706,800 | 5,500 | 0.0 |
3.49
3.74
3.55
|
|
3 tháng
(2025-10-30) |
-0.20 | -5.41% | 2,560,000 | 16,800 | 0.1 |
3.49
3.79
3.55
|
|
6 tháng
(2025-08-01) |
-0.74 | -17.45% | 11,081,500 | 202,900 | 0.8 |
3.49
4.33
3.55
|
|
12 tháng
(2025-02-03) |
0.24 | 7.36% | 47,569,000 | 145,206 | 0.7 |
3.25
5.39
3.55
|
|
24 tháng
(2024-02-15) |
-0.89 | -20.28% | 59,522,900 | 199,406 | 0.8 |
2.95
5.39
3.55
|
|
36 tháng
(2023-02-13) |
-0.55 | -13.55% | 104,284,900 | 248,407 | 1.9 |
2.95
6.44
3.55
|
|
60 tháng
(2021-02-23) |
-1.89 | -35.06% | 248,651,700 | 629,215 | 4.2 |
2.93
12.28
3.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2019 |
5.47
|
10 | 5.35 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 04/09/2019 |
5.35
|
1,290 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 | |
| 03/09/2019 |
5.47
|
30 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 30/08/2019 |
5.39
|
6,800 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 | |
| 29/08/2019 |
5.41
|
3,220 | 5.46 | 5.49 | 5.35 | 0 | 0 | 0 | |
| 28/08/2019 |
5.46
|
3,040 | 5.44 | 5.46 | 5.35 | 0 | 0 | 0 | |
| 27/08/2019 |
5.44
|
1,680 | 5.34 | 5.50 | 5.21 | 0 | 0 | 0 | |
| 26/08/2019 |
5.34
|
3,720 | 5.49 | 5.58 | 5.18 | 0 | 0 | 0 | |
| 23/08/2019 |
5.49
|
80 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 | |
| 22/08/2019 |
5.57
|
20 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 21/08/2019 |
5.50
|
4,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/08/2019 |
5.50
|
1,180 | 5.46 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 19/08/2019 |
5.46
|
13,260 | 5.35 | 5.46 | 5.16 | 0 | 0 | 0 | |
| 16/08/2019 |
5.35
|
230 | 5.38 | 5.38 | 5.18 | 0 | 0 | 0 | |
| 15/08/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 14/08/2019 |
5.38
|
3,340 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 | |
| 13/08/2019 |
5.39
|
210 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 | |
| 12/08/2019 |
5.39
|
110 | 5.29 | 5.39 | 5.35 | 0 | 0 | 0 | |
| 09/08/2019 |
5.29
|
5,200 | 5.38 | 5.38 | 5.17 | 600 | 0 | 0.0 | |
| 08/08/2019 |
5.38
|
1,120 | 5.19 | 5.43 | 5.18 | 0 | 0 | 0 | |
| 07/08/2019 |
5.19
|
20 | 5.20 | 5.50 | 5.19 | 0 | 0 | 0 | |
| 06/08/2019 |
5.20
|
5,530 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 | |
| 05/08/2019 |
5.31
|
60,540 | 5.34 | 5.34 | 5.27 | 0 | 0 | 0 | |
| 02/08/2019 |
5.34
|
130 | 5.49 | 5.49 | 5.20 | 0 | 0 | 0 | |
| 01/08/2019 |
5.49
|
1,350 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
| 31/07/2019 |
5.49
|
4,400 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 | |
| 30/07/2019 |
5.50
|
110 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 | |
| 29/07/2019 |
5.50
|
19,110 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 | |
| 26/07/2019 |
5.50
|
21,170 | 5.62 | 5.62 | 5.27 | 0 | 0 | 0 | |
| 25/07/2019 |
5.62
|
1,060 | 5.70 | 5.70 | 5.34 | 0 | 0 | 0 | |
| 24/07/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 23/07/2019 |
5.70
|
21,310 | 5.53 | 5.81 | 5.58 | 0 | 490 | -0.0 | |
| 22/07/2019 |
5.53
|
550 | 5.43 | 5.54 | 5.53 | 0 | 0 | 0 | |
| 19/07/2019 |
5.43
|
18,530 | 5.39 | 5.47 | 5.35 | 0 | 0 | 0 | |
| 18/07/2019 |
5.39
|
13,010 | 5.41 | 5.41 | 5.35 | 0 | 10 | -0.0 | |
| 17/07/2019 |
5.41
|
13,900 | 5.34 | 5.43 | 5.35 | 0 | 0 | 0 | |
| 16/07/2019 |
5.34
|
25,350 | 5.23 | 5.34 | 5.12 | 0 | 0 | 0 | |
| 15/07/2019 |
5.23
|
800 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 12/07/2019 |
5.23
|
4,120 | 5.18 | 5.24 | 5.16 | 0 | 0 | 0 | |
| 11/07/2019 |
5.18
|
19,750 | 5.15 | 5.18 | 5.12 | 0 | 0 | 0 | |
| 10/07/2019 |
5.15
|
6,300 | 5.12 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 09/07/2019 |
5.12
|
24,450 | 5.16 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 08/07/2019 |
5.16
|
2,230 | 5.13 | 5.20 | 5.13 | 0 | 0 | 0 | |
| 05/07/2019 |
5.13
|
1,390 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 04/07/2019 |
5.24
|
6,210 | 5.19 | 5.24 | 5.12 | 0 | 0 | 0 | |
| 03/07/2019 |
5.19
|
7,580 | 5.12 | 5.24 | 5.12 | 0 | 0 | 0 | |
| 02/07/2019 |
5.12
|
5,250 | 5.20 | 5.20 | 5.12 | 0 | 0 | 0 | |
| 01/07/2019 |
5.20
|
29,630 | 5.20 | 5.34 | 5.20 | 0 | 0 | 0 | |
| 28/06/2019 |
5.20
|
3,530 | 5.20 | 5.55 | 5.20 | 0 | 0 | 0 | |
| 27/06/2019 |
5.20
|
44,130 | 5.21 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 26/06/2019 |
5.21
|
86,640 | 5.34 | 5.42 | 5.10 | 0 | 0 | 0 | |
| 25/06/2019 |
5.34
|
630 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 | |
| 24/06/2019 |
5.34
|
7,420 | 5.17 | 5.50 | 5.12 | 0 | 0 | 0 | |
| 21/06/2019 |
5.17
|
1,510 | 5.09 | 5.18 | 5.10 | 0 | 0 | 0 | |
| 20/06/2019 |
5.09
|
25,010 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 | |
| 19/06/2019 |
5.16
|
3,350 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 | |
| 18/06/2019 |
5.17
|
56,780 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 | |
| 17/06/2019 |
5.20
|
2,130 | 5.24 | 5.27 | 5.10 | 0 | 0 | 0 | |
| 14/06/2019 |
5.24
|
3,920 | 5.24 | 5.48 | 5.08 | 0 | 0 | 0 | |
| 13/06/2019 |
5.24
|
1,100 | 5.41 | 5.41 | 5.09 | 0 | 0 | 0 | |
| 12/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/06/2019 |
5.41
|
26,610 | 5.12 | 5.44 | 5.08 | 0 | 0 | 0 | |
| 11/06/2019 |
5.12
|
42,330 | 5.19 | 5.19 | 5.09 | 500 | 0 | 0.0 | |
| 10/06/2019 |
5.19
|
700 | 5.19 | 5.19 | 5.11 | 500 | 0 | 0.0 | |
| 07/06/2019 |
5.19
|
570 | 5.19 | 5.26 | 5.19 | 0 | 0 | 0 | |
| 06/06/2019 |
5.19
|
6,220 | 5.21 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 05/06/2019 |
5.21
|
7,160 | 5.19 | 5.21 | 5.09 | 0 | 0 | 0 | |
| 04/06/2019 |
5.19
|
2,460 | 5.19 | 5.24 | 5.09 | 0 | 0 | 0 | |
| 03/06/2019 |
5.19
|
17,650 | 5.24 | 5.39 | 5.09 | 0 | 0 | 0 | |
| 31/05/2019 |
5.24
|
19,400 | 5.12 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 30/05/2019 |
5.12
|
10,120 | 5.12 | 5.24 | 5.12 | 0 | 0 | 0 | |
| 29/05/2019 |
5.12
|
73,320 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 | |
| 28/05/2019 |
5.14
|
253,230 | 5.10 | 5.14 | 5.09 | 0 | 0 | 0 | |
| 27/05/2019 |
5.10
|
15,800 | 5.19 | 5.22 | 5.09 | 0 | 0 | 0 | |
| 24/05/2019 |
5.19
|
460 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 23/05/2019 |
5.19
|
26,160 | 5.19 | 5.26 | 5.11 | 0 | 0 | 0 | |
| 22/05/2019 |
5.19
|
43,840 | 5.14 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 21/05/2019 |
5.14
|
24,090 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 | |
| 20/05/2019 |
5.26
|
20,750 | 5.19 | 5.26 | 5.19 | 0 | 0 | 0 | |
| 17/05/2019 |
5.19
|
60,240 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 | |
| 16/05/2019 |
5.19
|
26,550 | 5.19 | 5.30 | 5.14 | 0 | 0 | 0 | |
| 15/05/2019 |
5.19
|
7,980 | 5.19 | 5.33 | 5.11 | 0 | 0 | 0 | |
| 14/05/2019 |
5.19
|
21,540 | 5.19 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 13/05/2019 |
5.19
|
23,120 | 5.15 | 5.51 | 5.07 | 0 | 0 | 0 | |
| 10/05/2019 |
5.15
|
16,050 | 5.09 | 5.16 | 5.06 | 0 | 0 | 0 | |
| 09/05/2019 |
5.09
|
18,650 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 | |
| 08/05/2019 |
5.19
|
30,590 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 07/05/2019 |
5.19
|
14,030 | 5.19 | 5.26 | 5.11 | 0 | 0 | 0 | |
| 06/05/2019 |
5.19
|
12,700 | 5.24 | 5.24 | 5.09 | 20 | 0 | 0.0 | |
| 03/05/2019 |
5.24
|
1,890 | 5.24 | 5.26 | 5.14 | 0 | 0 | 0 | |
| 02/05/2019 |
5.24
|
27,510 | 5.19 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 26/04/2019 |
5.19
|
12,030 | 5.19 | 5.24 | 5.12 | 0 | 0 | 0 | |
| 25/04/2019 |
5.19
|
34,530 | 5.19 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 24/04/2019 |
5.19
|
62,490 | 5.26 | 5.26 | 5.19 | 510 | 0 | 0.0 | |
| 23/04/2019 |
5.26
|
2,580 | 5.26 | 5.28 | 5.19 | 0 | 0 | 0 | |
| 22/04/2019 |
5.26
|
35,690 | 5.21 | 5.26 | 5.19 | 0 | 0 | 0 | |
| 19/04/2019 |
5.21
|
22,730 | 5.26 | 5.34 | 5.19 | 0 | 0 | 0 | |
| 18/04/2019 |
5.26
|
93,420 | 5.35 | 5.69 | 5.24 | 0 | 0 | 0 | |
| 17/04/2019 |
5.35
|
13,930 | 5.38 | 5.38 | 5.02 | 400 | 0 | 0.0 | |
| 16/04/2019 |
5.38
|
6,610 | 5.40 | 5.40 | 5.28 | 500 | 0 | 0.0 | |
| 12/04/2019 |
5.40
|
24,620 | 5.37 | 5.40 | 5.26 | 0 | 0 | 0 | |