| 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) |
-2 | -5.71% | 18,550,500 | -499,300 | -17.6 |
32.20
35
32.45
|
|
2 tháng
(2025-10-06) |
-4.10 | -11.05% | 66,073,200 | -467,300 | -17.9 |
31.95
37.10
32.45
|
|
3 tháng
(2025-09-08) |
-4.50 | -12% | 104,019,900 | -595,800 | -24.6 |
31.95
37.90
32.45
|
|
6 tháng
(2025-06-09) |
-2.85 | -7.95% | 478,207,500 | -6,833,036 | -297.1 |
31.95
44.10
32.45
|
|
12 tháng
(2024-12-10) |
-6.49 | -16.44% | 825,328,200 | -14,376,339 | -594.5 |
31.86
46.40
32.45
|
|
24 tháng
(2023-12-18) |
5.73 | 21% | 1,332,515,600 | -7,644,756 | -245.0 |
27.14
46.40
32.45
|
|
36 tháng
(2022-12-21) |
22.64 | 218.67% | 1,793,311,500 | -618,739 | 15.1 |
9.79
46.40
32.45
|
|
60 tháng
(2020-12-31) |
26.58 | 413.98% | 2,177,804,530 | 5,033,511 | 361.9 |
5.85
46.40
32.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2019 |
4.45
|
38,210 | 4.45 | 4.49 | 4.42 | 0 | 0 | 0 | |
| 15/07/2019 |
4.45
|
6,770 | 4.49 | 4.49 | 4.45 | 5,300 | 0 | 0.1 | |
| 12/07/2019 |
4.49
|
15,680 | 4.47 | 4.49 | 4.42 | 0 | 0 | 0 | |
| 11/07/2019 |
4.47
|
1,950 | 4.45 | 4.63 | 4.45 | 0 | 0 | 0 | |
| 10/07/2019 |
4.45
|
5,390 | 4.49 | 4.56 | 4.45 | 0 | 0 | 0 | |
| 09/07/2019 |
4.49
|
10,410 | 4.50 | 4.56 | 4.45 | 30 | 0 | 0.0 | |
| 08/07/2019 |
4.50
|
14,730 | 4.63 | 4.63 | 4.50 | 0 | 5,280 | -0.1 | |
| 05/07/2019 |
4.63
|
25,990 | 4.49 | 4.63 | 4.49 | 4,320 | 210 | 0.1 | |
| 04/07/2019 |
4.49
|
16,600 | 4.44 | 4.50 | 4.44 | 8,190 | 0 | 0.1 | |
| 03/07/2019 |
4.44
|
19,890 | 4.42 | 4.45 | 4.35 | 8,050 | 0 | 0.1 | |
| 02/07/2019 |
4.42
|
4,650 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 | |
| 01/07/2019 |
4.42
|
26,030 | 4.38 | 4.47 | 4.31 | 0 | 7,230 | -0.1 | |
| 28/06/2019 |
4.38
|
7,560 | 4.49 | 4.52 | 4.35 | 0 | 2,100 | -0.0 | |
| 27/06/2019 |
4.49
|
6,820 | 4.52 | 4.52 | 4.35 | 200 | 0 | 0.0 | |
| 26/06/2019 |
4.52
|
5,040 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 | |
| 25/06/2019 |
4.52
|
3,980 | 4.49 | 4.52 | 4.45 | 0 | 0 | 0 | |
| 24/06/2019 |
4.49
|
9,750 | 4.52 | 4.52 | 4.49 | 3,210 | 0 | 0.0 | |
| 21/06/2019 |
4.52
|
18,740 | 4.52 | 4.52 | 4.44 | 0 | 14,700 | -0.2 | |
| 20/06/2019 |
4.52
|
46,080 | 4.52 | 4.63 | 4.44 | 0 | 29,200 | -0.4 | |
| 19/06/2019 |
4.52
|
40,900 | 4.49 | 4.66 | 4.40 | 8,800 | 35,100 | -0.3 | |
| 18/06/2019 |
4.49
|
29,340 | 4.49 | 4.80 | 4.49 | 0 | 1,000 | -0.0 | |
| 17/06/2019 |
4.49
|
34,220 | 4.66 | 4.66 | 4.49 | 2,000 | 6,000 | -0.1 | |
| 14/06/2019 |
4.66
|
17,020 | 4.66 | 4.68 | 4.64 | 0 | 0 | 0 | |
| 13/06/2019 |
4.66
|
8,860 | 4.66 | 4.66 | 4.64 | 0 | 0 | 0 | |
| 12/06/2019 |
4.66
|
13,910 | 4.68 | 4.69 | 4.66 | 0 | 0 | 0 | |
| 11/06/2019 |
4.68
|
6,000 | 4.68 | 4.75 | 4.66 | 0 | 0 | 0 | |
| 10/06/2019 |
4.68
|
12,350 | 4.66 | 4.76 | 4.66 | 0 | 0 | 0 | |
| 07/06/2019 |
4.66
|
8,350 | 4.73 | 4.73 | 4.66 | 0 | 0 | 0 | |
| 06/06/2019 |
4.73
|
2,310 | 4.73 | 4.75 | 4.63 | 0 | 0 | 0 | |
| 05/06/2019 |
4.73
|
5,740 | 4.68 | 4.78 | 4.69 | 0 | 0 | 0 | |
| 04/06/2019 |
4.68
|
1,760 | 4.61 | 4.76 | 4.61 | 0 | 0 | 0 | |
| 03/06/2019 |
4.61
|
9,300 | 4.76 | 4.76 | 4.56 | 500 | 4,100 | -0.0 | |
| 31/05/2019 |
4.76
|
18,320 | 4.83 | 4.83 | 4.76 | 6,000 | 0 | 0.1 | |
| 30/05/2019 |
4.83
|
12,530 | 4.80 | 4.85 | 4.78 | 0 | 0 | 0 | |
| 29/05/2019 |
4.80
|
30,140 | 4.76 | 4.94 | 4.80 | 0 | 0 | 0 | |
| 28/05/2019 |
4.76
|
72,300 | 4.99 | 4.99 | 4.76 | 0 | 0 | 0 | |
| 27/05/2019 |
4.99
|
2,190 | 4.95 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 24/05/2019 |
4.95
|
27,210 | 5.04 | 5.04 | 4.95 | 100 | 0 | 0.0 | |
| 23/05/2019 |
5.04
|
32,250 | 5.00 | 5.04 | 4.95 | 0 | 0 | 0 | |
| 22/05/2019 |
5.00
|
27,110 | 5.04 | 5.06 | 5.00 | 0 | 0 | 0 | |
| 21/05/2019 |
5.04
|
46,850 | 5.06 | 5.06 | 5.00 | 300 | 0 | 0.0 | |
| 20/05/2019 |
5.06
|
29,280 | 5.06 | 5.06 | 5.04 | 0 | 0 | 0 | |
| 17/05/2019 |
5.06
|
6,400 | 5.04 | 5.06 | 5.00 | 0 | 0 | 0 | |
| 16/05/2019 |
5.04
|
18,740 | 5.06 | 5.14 | 5.02 | 0 | 8,060 | -0.1 | |
| 15/05/2019 |
5.06
|
6,480 | 5.06 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 14/05/2019 |
5.06
|
35,750 | 5.04 | 5.11 | 5.00 | 0 | 22,550 | -0.3 | |
| 13/05/2019 |
5.04
|
18,660 | 5.04 | 5.06 | 5.04 | 0 | 0 | 0 | |
| 10/05/2019 |
5.04
|
35,800 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 | |
| 09/05/2019 |
5.14
|
23,040 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 | |
| 08/05/2019 |
5.14
|
18,230 | 5.18 | 5.23 | 5.04 | 0 | 0 | 0 | |
| 07/05/2019: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 07/05/2019 |
5.18
|
30,930 | 5.08 | 5.35 | 5.18 | 140 | 0 | 0.0 | |
| 06/05/2019 |
5.08
|
103,120 | 5.17 | 5.17 | 5.08 | 0 | 300 | -0.0 | |
| 03/05/2019 |
5.17
|
29,410 | 5.19 | 5.21 | 5.17 | 1,000 | 0 | 0.0 | |
| 02/05/2019 |
5.19
|
38,370 | 5.22 | 5.24 | 5.17 | 0 | 0 | 0 | |
| 26/04/2019 |
5.22
|
96,470 | 5.08 | 5.27 | 5.11 | 0 | 2,000 | -0.0 | |
| 25/04/2019 |
5.08
|
20,070 | 5.08 | 5.11 | 5.05 | 0 | 0 | 0 | |
| 24/04/2019 |
5.08
|
34,820 | 5.10 | 5.11 | 5.08 | 0 | 0 | 0 | |
| 23/04/2019 |
5.10
|
10,910 | 5.11 | 5.11 | 5.08 | 0 | 0 | 0 | |
| 22/04/2019 |
5.11
|
30,030 | 5.11 | 5.11 | 5.05 | 800 | 0 | 0.0 | |
| 19/04/2019 |
5.11
|
4,840 | 5.11 | 5.11 | 5.05 | 0 | 1,030 | -0.0 | |
| 18/04/2019 |
5.11
|
13,390 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 | |
| 17/04/2019 |
5.13
|
8,540 | 5.13 | 5.14 | 5.10 | 0 | 0 | 0 | |
| 16/04/2019 |
5.13
|
11,650 | 5.16 | 5.17 | 5.08 | 6,580 | 0 | 0.1 | |
| 12/04/2019 |
5.16
|
49,330 | 5.07 | 5.17 | 5.04 | 0 | 0 | 0 | |
| 11/04/2019 |
5.07
|
16,020 | 5.07 | 5.13 | 5.05 | 0 | 0 | 0 | |
| 10/04/2019 |
5.07
|
49,860 | 5.11 | 5.14 | 5.07 | 0 | 0 | 0 | |
| 09/04/2019 |
5.11
|
10,980 | 5.08 | 5.11 | 5.08 | 1,000 | 0 | 0.0 | |
| 08/04/2019 |
5.08
|
8,200 | 5.14 | 5.16 | 5.08 | 300 | 0 | 0.0 | |
| 05/04/2019 |
5.14
|
23,200 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 | |
| 04/04/2019 |
5.05
|
175,560 | 5.08 | 5.11 | 5.05 | 490 | 159,250 | -2.6 | |
| 03/04/2019 |
5.08
|
49,750 | 5.13 | 5.16 | 5.07 | 2,600 | 40,360 | -0.6 | |
| 02/04/2019 |
5.13
|
61,950 | 5.11 | 5.17 | 5.05 | 2,910 | 39,390 | -0.6 | |
| 01/04/2019 |
5.11
|
84,320 | 5.21 | 5.21 | 5.11 | 2,670 | 26,520 | -0.4 | |
| 29/03/2019 |
5.21
|
9,560 | 5.21 | 5.21 | 5.13 | 2,040 | 3,500 | -0.0 | |
| 28/03/2019 |
5.21
|
6,630 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 27/03/2019 |
5.11
|
7,620 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 26/03/2019 |
5.11
|
36,220 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 | |
| 25/03/2019 |
5.11
|
35,590 | 5.17 | 5.17 | 5.10 | 0 | 330 | -0.0 | |
| 22/03/2019 |
5.17
|
61,940 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 | |
| 21/03/2019 |
5.21
|
31,050 | 5.24 | 5.27 | 5.17 | 100 | 0 | 0.0 | |
| 20/03/2019 |
5.24
|
14,850 | 5.19 | 5.24 | 5.19 | 2,810 | 0 | 0.0 | |
| 19/03/2019 |
5.19
|
17,340 | 5.31 | 5.31 | 5.19 | 300 | 0 | 0.0 | |
| 18/03/2019 |
5.31
|
128,570 | 5.14 | 5.34 | 5.14 | 101,210 | 0 | 1.8 | |
| 15/03/2019 |
5.14
|
48,940 | 5.33 | 5.33 | 5.11 | 0 | 0 | 0 | |
| 14/03/2019 |
5.33
|
20,470 | 5.33 | 5.40 | 5.24 | 0 | 30 | -0.0 | |
| 13/03/2019 |
5.33
|
61,480 | 5.25 | 5.42 | 5.27 | 20 | 0 | 0.0 | |
| 12/03/2019 |
5.25
|
63,840 | 5.24 | 5.30 | 5.21 | 1,800 | 2,800 | -0.0 | |
| 11/03/2019 |
5.24
|
38,900 | 5.24 | 5.24 | 5.14 | 3,200 | 7,000 | -0.1 | |
| 08/03/2019 |
5.24
|
96,430 | 5.17 | 5.33 | 5.08 | 0 | 800 | -0.0 | |
| 07/03/2019 |
5.17
|
63,960 | 5.17 | 5.24 | 5.17 | 10 | 4,600 | -0.1 | |
| 06/03/2019 |
5.17
|
63,550 | 5.11 | 5.17 | 5.08 | 0 | 0 | 0 | |
| 05/03/2019 |
5.11
|
59,700 | 5.13 | 5.16 | 5.11 | 0 | 12,870 | -0.2 | |
| 04/03/2019 |
5.13
|
77,460 | 5.14 | 5.19 | 5.10 | 0 | 22,120 | -0.4 | |
| 01/03/2019 |
5.14
|
20,050 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 | |
| 28/02/2019 |
5.07
|
29,760 | 5.16 | 5.17 | 5.05 | 0 | 0 | 0 | |
| 27/02/2019 |
5.16
|
67,180 | 5.11 | 5.16 | 5.05 | 100 | 0 | 0.0 | |
| 26/02/2019 |
5.11
|
23,370 | 5.11 | 5.14 | 5.08 | 50 | 0 | 0.0 | |
| 25/02/2019 |
5.11
|
47,750 | 5.13 | 5.19 | 5.08 | 0 | 0 | 0 | |
| 22/02/2019 |
5.13
|
18,560 | 5.17 | 5.17 | 5.10 | 1,900 | 0 | 0.0 | |
| 21/02/2019 |
5.17
|
4,650 | 5.14 | 5.17 | 5.17 | 0 | 0 | 0 | |