| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-2.30 | -20.91% | 25,000 | -400 | 0 |
8.70
11
8.90
|
|
2 tháng
(2026-07-16) |
-2.80 | -24.35% | 33,600 | -500 | 0 |
8.70
11.60
8.90
|
|
3 tháng
(2026-06-16) |
-2.20 | -20.18% | 77,100 | -500 | 0 |
8.70
11.70
8.90
|
|
6 tháng
(2026-03-18) |
-3.80 | -30.40% | 831,200 | -13,600 | -0.1 |
8.70
12.50
8.90
|
|
12 tháng
(2025-09-19) |
3.30 | 61.11% | 5,657,400 | -123,400 | -1.0 |
5.30
12.50
8.90
|
|
24 tháng
(2024-09-24) |
3.60 | 70.59% | 8,153,257 | -209,252 | -1.4 |
4.70
12.50
8.90
|
|
36 tháng
(2023-10-02) |
3.30 | 61.11% | 16,905,825 | -163,862 | -1.1 |
4.70
12.50
8.90
|
|
60 tháng
(2021-10-11) |
1.73 | 24.88% | 32,283,748 | -373,548 | -2.6 |
4.70
12.50
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/04/2020 |
2.56
|
4,500 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 14/04/2020 |
2.56
|
20,946 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 13/04/2020 |
2.56
|
100 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 10/04/2020 |
2.48
|
9,700 | 2.31 | 2.48 | 2.48 | 0 | 0 | 0 | |
| 09/04/2020 |
2.31
|
6,100 | 2.48 | 2.56 | 2.31 | 300 | 0 | 0.0 | |
| 08/04/2020 |
2.48
|
9,000 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
| 07/04/2020 |
2.56
|
1,000 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 06/04/2020 |
2.56
|
100 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 03/04/2020 |
2.56
|
6,418 | 2.56 | 2.56 | 2.48 | 0 | 0 | 0 | |
| 01/04/2020 |
2.56
|
100 | 2.48 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 31/03/2020 |
2.48
|
173 | 2.39 | 2.48 | 2.48 | 0 | 0 | 0 | |
| 30/03/2020 |
2.39
|
1,100 | 2.56 | 2.56 | 2.39 | 0 | 0 | 0 | |
| 27/03/2020 |
2.56
|
13 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
| 26/03/2020 |
2.56
|
100 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
| 25/03/2020 |
2.65
|
100 | 2.56 | 2.65 | 2.65 | 0 | 0 | 0 | |
| 24/03/2020 |
2.56
|
35,000 | 2.65 | 2.65 | 2.56 | 0 | 0 | 0 | |
| 23/03/2020 |
2.65
|
6,500 | 2.65 | 2.65 | 2.39 | 100 | 0 | 0.0 | |
| 20/03/2020 |
2.65
|
8,100 | 2.65 | 2.65 | 2.48 | 0 | 0 | 0 | |
| 19/03/2020 |
2.65
|
50,200 | 2.56 | 2.65 | 2.39 | 0 | 100 | -0.0 | |
| 18/03/2020 |
2.56
|
30,110 | 2.56 | 2.65 | 2.56 | 0 | 0 | 0 | |
| 17/03/2020 |
2.56
|
300 | 2.39 | 2.56 | 2.39 | 0 | 0 | 0 | |
| 16/03/2020 |
2.39
|
300 | 2.56 | 2.82 | 2.39 | 0 | 0 | 0 | |
| 13/03/2020 |
2.56
|
5,200 | 2.65 | 2.65 | 2.48 | 0 | 200 | -0.0 | |
| 12/03/2020 |
2.65
|
28,700 | 2.82 | 2.82 | 2.56 | 0 | 400 | -0.0 | |
| 11/03/2020 |
2.82
|
300 | 2.91 | 2.91 | 2.74 | 0 | 0 | 0 | |
| 10/03/2020 |
2.91
|
500 | 2.82 | 2.91 | 2.74 | 0 | 200 | -0.0 | |
| 09/03/2020 |
2.82
|
13,300 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
| 06/03/2020 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 05/03/2020 |
2.91
|
200 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 04/03/2020 |
2.91
|
24,110 | 2.91 | 2.91 | 2.91 | 10 | 0 | 0.0 | |
| 03/03/2020 |
2.91
|
500 | 2.82 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 02/03/2020 |
2.82
|
500 | 2.99 | 2.99 | 2.82 | 0 | 0 | 0 | |
| 28/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 27/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 26/02/2020 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 25/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 24/02/2020 |
2.99
|
50,010 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 21/02/2020 |
2.99
|
6,000 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 20/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 19/02/2020 |
2.99
|
2,020 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 18/02/2020 |
2.99
|
100 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 17/02/2020 |
2.91
|
24,300 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
| 14/02/2020 |
3.08
|
100 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 13/02/2020 |
3.08
|
17,000 | 2.91 | 3.08 | 2.91 | 0 | 0 | 0 | |
| 12/02/2020 |
2.91
|
28,500 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 11/02/2020 |
2.99
|
6,400 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 10/02/2020 |
2.91
|
3,600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 07/02/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/02/2020 |
2.99
|
9,100 | 2.91 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 05/02/2020 |
2.91
|
9,000 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 04/02/2020 |
2.91
|
20,100 | 2.82 | 2.91 | 2.82 | 0 | 0 | 0 | |
| 03/02/2020 |
2.82
|
5,200 | 2.99 | 2.99 | 2.82 | 2,400 | 0 | 0.0 | |
| 31/01/2020 |
2.99
|
10 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 30/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 22/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 21/01/2020 |
2.99
|
3,009 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 20/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 17/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 16/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 15/01/2020 |
2.99
|
2,019 | 3.16 | 3.16 | 2.99 | 0 | 0 | 0 | |
| 14/01/2020 |
3.16
|
8,800 | 3.08 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 13/01/2020 |
3.08
|
1,200 | 2.91 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 10/01/2020 |
2.91
|
6,600 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 09/01/2020 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 08/01/2020 |
2.99
|
2,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/01/2020 |
2.99
|
11,300 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/01/2020 |
2.99
|
21,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 03/01/2020 |
2.99
|
11,000 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 02/01/2020 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 31/12/2019 |
2.91
|
19 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 30/12/2019 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 27/12/2019 |
2.91
|
18,700 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 26/12/2019 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 25/12/2019 |
2.91
|
519 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 24/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 23/12/2019 |
2.99
|
350 | 2.99 | 2.99 | 2.99 | 50 | 0 | 0.0 | |
| 20/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 19/12/2019 |
2.99
|
200 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 18/12/2019 |
3.08
|
900 | 3.08 | 3.08 | 3.08 | 0 | 100 | -0.0 | |
| 17/12/2019 |
3.08
|
1,250 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 16/12/2019 |
3.08
|
3,600 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
| 13/12/2019 |
3.08
|
5,400 | 3.08 | 3.08 | 2.91 | 0 | 0 | 0 | |
| 12/12/2019 |
3.08
|
1,200 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 11/12/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 10/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 09/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 05/12/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/12/2019 |
2.99
|
4,900 | 2.99 | 3.16 | 2.91 | 0 | 0 | 0 | |
| 04/12/2019 |
2.99
|
17,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 03/12/2019 |
2.99
|
21,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 02/12/2019 |
2.99
|
3,120 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 29/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 28/11/2019 |
2.99
|
3,600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 27/11/2019 |
2.99
|
61,920 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 26/11/2019 |
2.99
|
5,700 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
| 25/11/2019 |
2.99
|
4,475 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 22/11/2019 |
3.07
|
6,600 | 3.07 | 3.07 | 2.99 | 0 | 300 | -0.0 | |
| 21/11/2019 |
3.07
|
900 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 20/11/2019 |
3.07
|
1,000 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 19/11/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |