| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.25 | -7.04% | 752,500 | 5,500 | 0.0 |
3.20
3.58
3.34
|
|
2 tháng
(2026-01-16) |
-0.15 | -4.45% | 1,910,600 | 6,100 | 0.0 |
3.20
3.62
3.34
|
|
3 tháng
(2025-12-17) |
-0.17 | -4.98% | 2,532,200 | -2,900 | -0.0 |
3.20
3.62
3.34
|
|
6 tháng
(2025-09-18) |
-0.70 | -17.51% | 6,707,000 | -2,600 | -0.0 |
3.20
4
3.34
|
|
12 tháng
(2025-03-24) |
-0.44 | -11.80% | 31,657,100 | 83,747 | 0.4 |
3.20
4.21
3.34
|
|
24 tháng
(2024-03-27) |
-0.97 | -22.68% | 57,855,900 | 227,706 | 1.0 |
2.83
5.17
3.34
|
|
36 tháng
(2023-04-03) |
-0.57 | -14.63% | 103,381,400 | 230,207 | 1.2 |
2.83
6.18
3.34
|
|
60 tháng
(2021-04-12) |
-2.91 | -46.82% | 248,823,500 | 609,215 | 4.0 |
2.81
11.78
3.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2019 |
4.96
|
21,030 | 4.97 | 4.98 | 4.78 | 9,810 | 5,000 | 0.0 | |
| 15/10/2019 |
4.97
|
100 | 4.98 | 4.98 | 4.97 | 0 | 0 | 0 | |
| 14/10/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 11/10/2019 |
4.98
|
200 | 4.95 | 4.98 | 4.96 | 0 | 0 | 0 | |
| 10/10/2019 |
4.95
|
140 | 4.99 | 4.99 | 4.95 | 140 | 0 | 0.0 | |
| 09/10/2019 |
4.99
|
2,610 | 4.84 | 4.99 | 4.91 | 2,390 | 0 | 0.0 | |
| 08/10/2019 |
4.84
|
11,370 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
| 07/10/2019 |
4.94
|
360 | 4.84 | 4.94 | 4.84 | 20 | 0 | 0.0 | |
| 04/10/2019 |
4.84
|
340 | 4.91 | 4.99 | 4.81 | 0 | 0 | 0 | |
| 03/10/2019 |
4.91
|
210 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 02/10/2019 |
4.91
|
6,420 | 4.97 | 4.97 | 4.77 | 3,470 | 0 | 0.0 | |
| 01/10/2019 |
4.97
|
2,950 | 4.93 | 5.06 | 4.91 | 0 | 0 | 0 | |
| 30/09/2019 |
4.93
|
9,110 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 | |
| 27/09/2019 |
5.02
|
5,140 | 5.05 | 5.05 | 4.85 | 0 | 0 | 0 | |
| 26/09/2019 |
5.05
|
10,290 | 4.99 | 5.11 | 4.84 | 0 | 0 | 0 | |
| 25/09/2019 |
4.99
|
20,100 | 4.89 | 5.17 | 4.84 | 0 | 0 | 0 | |
| 24/09/2019 |
4.89
|
1,120 | 5.13 | 5.13 | 4.89 | 0 | 0 | 0 | |
| 23/09/2019 |
5.13
|
40 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 20/09/2019 |
5.13
|
9,400 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 | |
| 19/09/2019 |
5.13
|
3,620 | 4.99 | 5.13 | 4.87 | 0 | 0 | 0 | |
| 18/09/2019 |
4.99
|
3,710 | 5.10 | 5.10 | 4.86 | 0 | 0 | 0 | |
| 17/09/2019 |
5.10
|
25,200 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 | |
| 16/09/2019 |
5.13
|
1,630 | 5.07 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 13/09/2019 |
5.07
|
9,460 | 5.15 | 5.15 | 4.93 | 0 | 0 | 0 | |
| 12/09/2019 |
5.15
|
25,670 | 5.22 | 5.23 | 4.88 | 0 | 0 | 0 | |
| 11/09/2019 |
5.22
|
360 | 4.99 | 5.24 | 5.06 | 0 | 0 | 0 | |
| 10/09/2019 |
4.99
|
25,070 | 5.13 | 5.21 | 4.98 | 0 | 0 | 0 | |
| 09/09/2019 |
5.13
|
740 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
| 06/09/2019 |
5.24
|
10 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 05/09/2019 |
5.24
|
10 | 5.13 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/09/2019 |
5.13
|
1,290 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 03/09/2019 |
5.24
|
30 | 5.17 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/08/2019 |
5.17
|
6,800 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 | |
| 29/08/2019 |
5.19
|
3,220 | 5.24 | 5.27 | 5.13 | 0 | 0 | 0 | |
| 28/08/2019 |
5.24
|
3,040 | 5.21 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 27/08/2019 |
5.21
|
1,680 | 5.13 | 5.27 | 4.99 | 0 | 0 | 0 | |
| 26/08/2019 |
5.13
|
3,720 | 5.27 | 5.35 | 4.96 | 0 | 0 | 0 | |
| 23/08/2019 |
5.27
|
80 | 5.34 | 5.34 | 5.27 | 0 | 0 | 0 | |
| 22/08/2019 |
5.34
|
20 | 5.28 | 5.34 | 5.34 | 0 | 0 | 0 | |
| 21/08/2019 |
5.28
|
4,500 | 5.28 | 5.28 | 5.27 | 0 | 0 | 0 | |
| 20/08/2019 |
5.28
|
1,180 | 5.24 | 5.46 | 5.28 | 0 | 0 | 0 | |
| 19/08/2019 |
5.24
|
13,260 | 5.13 | 5.24 | 4.95 | 0 | 0 | 0 | |
| 16/08/2019 |
5.13
|
230 | 5.16 | 5.16 | 4.97 | 0 | 0 | 0 | |
| 15/08/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 14/08/2019 |
5.16
|
3,340 | 5.17 | 5.17 | 4.96 | 0 | 0 | 0 | |
| 13/08/2019 |
5.17
|
210 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 | |
| 12/08/2019 |
5.17
|
110 | 5.07 | 5.17 | 5.13 | 0 | 0 | 0 | |
| 09/08/2019 |
5.07
|
5,200 | 5.16 | 5.16 | 4.96 | 600 | 0 | 0.0 | |
| 08/08/2019 |
5.16
|
1,120 | 4.98 | 5.21 | 4.96 | 0 | 0 | 0 | |
| 07/08/2019 |
4.98
|
20 | 4.99 | 5.27 | 4.98 | 0 | 0 | 0 | |
| 06/08/2019 |
4.99
|
5,530 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 | |
| 05/08/2019 |
5.10
|
60,540 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 | |
| 02/08/2019 |
5.13
|
130 | 5.27 | 5.27 | 4.99 | 0 | 0 | 0 | |
| 01/08/2019 |
5.27
|
1,350 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 | |
| 31/07/2019 |
5.27
|
4,400 | 5.28 | 5.28 | 5.02 | 0 | 0 | 0 | |
| 30/07/2019 |
5.28
|
110 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 | |
| 29/07/2019 |
5.28
|
19,110 | 5.28 | 5.28 | 5.06 | 0 | 0 | 0 | |
| 26/07/2019 |
5.28
|
21,170 | 5.39 | 5.39 | 5.06 | 0 | 0 | 0 | |
| 25/07/2019 |
5.39
|
1,060 | 5.46 | 5.46 | 5.13 | 0 | 0 | 0 | |
| 24/07/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 23/07/2019 |
5.46
|
21,310 | 5.30 | 5.57 | 5.35 | 0 | 490 | -0.0 | |
| 22/07/2019 |
5.30
|
550 | 5.21 | 5.32 | 5.30 | 0 | 0 | 0 | |
| 19/07/2019 |
5.21
|
18,530 | 5.17 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 18/07/2019 |
5.17
|
13,010 | 5.19 | 5.19 | 5.13 | 0 | 10 | -0.0 | |
| 17/07/2019 |
5.19
|
13,900 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 | |
| 16/07/2019 |
5.13
|
25,350 | 5.02 | 5.13 | 4.91 | 0 | 0 | 0 | |
| 15/07/2019 |
5.02
|
800 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/07/2019 |
5.02
|
4,120 | 4.97 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 11/07/2019 |
4.97
|
19,750 | 4.94 | 4.97 | 4.91 | 0 | 0 | 0 | |
| 10/07/2019 |
4.94
|
6,300 | 4.91 | 4.99 | 4.94 | 0 | 0 | 0 | |
| 09/07/2019 |
4.91
|
24,450 | 4.95 | 4.99 | 4.91 | 0 | 0 | 0 | |
| 08/07/2019 |
4.95
|
2,230 | 4.92 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 05/07/2019 |
4.92
|
1,390 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 04/07/2019 |
5.02
|
6,210 | 4.98 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 03/07/2019 |
4.98
|
7,580 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 02/07/2019 |
4.91
|
5,250 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 | |
| 01/07/2019 |
4.99
|
29,630 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 | |
| 28/06/2019 |
4.99
|
3,530 | 4.99 | 5.32 | 4.99 | 0 | 0 | 0 | |
| 27/06/2019 |
4.99
|
44,130 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 | |
| 26/06/2019 |
4.99
|
86,640 | 5.12 | 5.20 | 4.89 | 0 | 0 | 0 | |
| 25/06/2019 |
5.12
|
630 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 | |
| 24/06/2019 |
5.13
|
7,420 | 4.96 | 5.28 | 4.91 | 0 | 0 | 0 | |
| 21/06/2019 |
4.96
|
1,510 | 4.88 | 4.97 | 4.89 | 0 | 0 | 0 | |
| 20/06/2019 |
4.88
|
25,010 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 | |
| 19/06/2019 |
4.95
|
3,350 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 | |
| 18/06/2019 |
4.96
|
56,780 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 | |
| 17/06/2019 |
4.99
|
2,130 | 5.02 | 5.05 | 4.89 | 0 | 0 | 0 | |
| 14/06/2019 |
5.02
|
3,920 | 5.03 | 5.26 | 4.88 | 0 | 0 | 0 | |
| 13/06/2019 |
5.03
|
1,100 | 5.19 | 5.19 | 4.88 | 0 | 0 | 0 | |
| 12/06/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 12/06/2019 |
5.19
|
26,610 | 4.91 | 5.22 | 4.88 | 0 | 0 | 0 | |
| 11/06/2019 |
4.91
|
42,330 | 4.97 | 4.97 | 4.88 | 500 | 0 | 0.0 | |
| 10/06/2019 |
4.97
|
700 | 4.98 | 4.98 | 4.90 | 500 | 0 | 0.0 | |
| 07/06/2019 |
4.98
|
570 | 4.97 | 5.04 | 4.97 | 0 | 0 | 0 | |
| 06/06/2019 |
4.97
|
6,220 | 5.00 | 5.04 | 4.88 | 0 | 0 | 0 | |
| 05/06/2019 |
5.00
|
7,160 | 4.97 | 5.00 | 4.88 | 0 | 0 | 0 | |
| 04/06/2019 |
4.97
|
2,460 | 4.98 | 5.03 | 4.89 | 0 | 0 | 0 | |
| 03/06/2019 |
4.98
|
17,650 | 5.03 | 5.17 | 4.88 | 0 | 0 | 0 | |
| 31/05/2019 |
5.03
|
19,400 | 4.91 | 5.05 | 4.91 | 0 | 0 | 0 | |
| 30/05/2019 |
4.91
|
10,120 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 29/05/2019 |
4.91
|
73,320 | 4.93 | 4.93 | 4.88 | 0 | 0 | 0 | |