| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.72% | 22,100 | 0 | 0 |
11.20
11.70
11.40
|
|
2 tháng
(2026-06-01) |
0.40 | 3.64% | 77,100 | 0 | 0 |
10.20
11.70
11.40
|
|
3 tháng
(2026-05-04) |
-0.10 | -0.87% | 98,200 | -100 | 0 |
10.20
12
11.40
|
|
6 tháng
(2026-02-02) |
1.50 | 15.15% | 2,456,300 | -94,400 | -0.9 |
7.70
12.50
11.40
|
|
12 tháng
(2025-08-05) |
6.10 | 115.09% | 6,013,100 | -151,600 | -1.2 |
5.20
12.50
11.40
|
|
24 tháng
(2024-08-12) |
6.30 | 123.53% | 8,523,294 | -228,752 | -1.5 |
4.70
12.50
11.40
|
|
36 tháng
(2023-08-16) |
5.90 | 107.27% | 17,094,625 | -162,562 | -1.1 |
4.70
12.50
11.40
|
|
60 tháng
(2021-08-26) |
6.08 | 114.42% | 34,945,807 | -318,948 | -2.1 |
4.70
12.50
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 18/11/2019 |
3.14
|
25,500 | 2.99 | 3.14 | 2.92 | 600 | 6,000 | -0.0 | |
| 15/11/2019 |
2.99
|
38,900 | 2.99 | 3.29 | 2.92 | 300 | 6,900 | -0.0 | |
| 14/11/2019 |
2.99
|
45,900 | 2.92 | 2.99 | 2.84 | 300 | 37,800 | -0.1 | |
| 13/11/2019 |
2.92
|
11,100 | 2.92 | 2.99 | 2.84 | 200 | 5,000 | -0.0 | |
| 12/11/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 11/11/2019 |
2.92
|
2,600 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
| 08/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/11/2019 |
2.99
|
30 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/11/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 05/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 04/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 01/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 31/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 30/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 29/10/2019 |
2.99
|
5,420 | 2.99 | 2.99 | 2.92 | 0 | 400 | -0.0 | |
| 28/10/2019 |
2.99
|
8,100 | 2.92 | 2.99 | 2.92 | 1,100 | 100 | 0.0 | |
| 25/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 24/10/2019 |
2.92
|
2,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 23/10/2019 |
2.92
|
100 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
| 22/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 21/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 18/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 17/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 16/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 15/10/2019 |
2.99
|
3,014 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 14/10/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 11/10/2019 |
2.99
|
1,000 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 10/10/2019 |
3.07
|
49 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |