| 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) |
-0.08 | -2.15% | 988,100 | 4,500 | 0.0 |
3.60
3.72
3.65
|
|
2 tháng
(2025-10-06) |
-0.32 | -8.08% | 2,387,500 | -5,700 | -0.0 |
3.53
3.96
3.65
|
|
3 tháng
(2025-09-08) |
-0.45 | -11% | 4,520,600 | 300 | -0.0 |
3.53
4.17
3.65
|
|
6 tháng
(2025-06-09) |
-0.17 | -4.46% | 17,277,500 | 213,400 | 0.9 |
3.53
4.39
3.65
|
|
12 tháng
(2024-12-10) |
0.54 | 17.42% | 48,007,900 | 177,306 | 0.8 |
3.03
5.39
3.65
|
|
24 tháng
(2023-12-18) |
-1.01 | -21.78% | 60,556,100 | 236,906 | 1.0 |
2.95
5.39
3.65
|
|
36 tháng
(2022-12-21) |
-0.03 | -0.77% | 105,163,100 | 137,615 | 1.6 |
2.95
6.44
3.65
|
|
60 tháng
(2020-12-31) |
-1.45 | -28.51% | 248,952,950 | 654,705 | 4.3 |
2.93
12.28
3.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 11/04/2019 |
5.37
|
11,620 | 5.37 | 5.40 | 5.30 | 600 | 0 | 0.0 | |
| 10/04/2019 |
5.37
|
83,410 | 5.26 | 5.40 | 5.27 | 0 | 5,000 | -0.0 | |
| 09/04/2019 |
5.26
|
59,790 | 5.28 | 5.41 | 5.26 | 500 | 8,900 | -0.1 | |
| 08/04/2019 |
5.28
|
54,590 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 | |
| 05/04/2019 |
5.39
|
49,030 | 5.34 | 5.39 | 5.29 | 0 | 0 | 0 | |
| 04/04/2019 |
5.34
|
3,410 | 5.34 | 5.44 | 5.27 | 0 | 0 | 0 | |
| 03/04/2019 |
5.34
|
64,670 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 02/04/2019 |
5.34
|
13,110 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 01/04/2019 |
5.37
|
239,610 | 5.43 | 5.43 | 5.23 | 0 | 0 | 0 | |
| 29/03/2019 |
5.43
|
13,350 | 5.44 | 5.45 | 5.41 | 0 | 0 | 0 | |
| 28/03/2019 |
5.44
|
6,550 | 5.41 | 5.46 | 5.34 | 0 | 0 | 0 | |
| 27/03/2019 |
5.41
|
47,380 | 5.34 | 5.48 | 5.34 | 0 | 0 | 0 | |
| 26/03/2019 |
5.34
|
45,460 | 5.30 | 5.54 | 5.31 | 0 | 0 | 0 | |
| 25/03/2019 |
5.30
|
156,640 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 | |
| 22/03/2019 |
5.30
|
170,440 | 5.24 | 5.30 | 5.23 | 0 | 0 | 0 | |
| 21/03/2019 |
5.24
|
203,950 | 5.28 | 5.32 | 5.23 | 0 | 0 | 0 | |
| 20/03/2019 |
5.28
|
11,690 | 5.33 | 5.33 | 5.27 | 0 | 0 | 0 | |
| 19/03/2019 |
5.33
|
158,130 | 5.33 | 5.34 | 5.26 | 0 | 0 | 0 | |
| 18/03/2019 |
5.33
|
67,580 | 5.24 | 5.48 | 5.24 | 0 | 0 | 0 | |
| 15/03/2019 |
5.24
|
3,440 | 5.30 | 5.40 | 5.24 | 0 | 0 | 0 | |
| 14/03/2019 |
5.30
|
47,580 | 5.30 | 5.41 | 5.29 | 0 | 0 | 0 | |
| 13/03/2019 |
5.30
|
23,150 | 5.39 | 5.48 | 5.30 | 0 | 0 | 0 | |
| 12/03/2019 |
5.39
|
40,650 | 5.43 | 5.43 | 5.26 | 1,000 | 0 | 0.0 | |
| 11/03/2019 |
5.43
|
223,300 | 5.34 | 5.43 | 5.24 | 0 | 0 | 0 | |
| 08/03/2019 |
5.34
|
29,270 | 5.30 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 07/03/2019 |
5.30
|
35,530 | 5.33 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 06/03/2019 |
5.33
|
54,540 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 | |
| 05/03/2019 |
5.41
|
54,700 | 5.47 | 5.48 | 5.13 | 0 | 0 | 0 | |
| 04/03/2019 |
5.47
|
10,100 | 5.51 | 5.53 | 5.34 | 0 | 0 | 0 | |
| 01/03/2019 |
5.51
|
29,670 | 5.54 | 5.54 | 5.34 | 0 | 12,960 | -0.1 | |
| 28/02/2019 |
5.54
|
330,450 | 5.24 | 5.55 | 5.12 | 0 | 20 | -0.0 | |
| 27/02/2019 |
5.24
|
39,960 | 5.25 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 26/02/2019 |
5.25
|
81,350 | 5.26 | 5.26 | 5.05 | 12,960 | 30 | 0.1 | |
| 25/02/2019 |
5.26
|
156,150 | 4.97 | 5.26 | 4.87 | 20,000 | 6,450 | 0.1 | |
| 22/02/2019 |
4.97
|
41,110 | 4.91 | 4.97 | 4.84 | 0 | 0 | 0 | |
| 21/02/2019 |
4.91
|
21,790 | 4.88 | 4.98 | 4.87 | 0 | 500 | -0.0 | |