| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.13 | -1.55% | 2,029,700 | -6,700 | -0.1 |
7.87
8.50
8.26
|
|
2 tháng
(2026-01-12) |
-0.12 | -1.43% | 4,946,200 | 3,800 | 0.0 |
7.87
8.62
8.26
|
|
3 tháng
(2025-12-15) |
0.30 | 3.76% | 5,994,800 | 6,700 | 0.1 |
7.87
8.62
8.26
|
|
6 tháng
(2025-09-15) |
-0.68 | -7.60% | 10,314,700 | 15,600 | 0.1 |
7.87
8.97
8.26
|
|
12 tháng
(2025-03-18) |
-0.36 | -4.14% | 34,730,500 | 36,310 | 0.3 |
6.63
9.76
8.26
|
|
24 tháng
(2024-03-25) |
-3.35 | -28.83% | 126,984,800 | -437,783 | -6.0 |
6.63
13.08
8.26
|
|
36 tháng
(2023-03-29) |
-0.52 | -5.97% | 265,877,900 | 16,608 | 0.3 |
6.63
15.06
8.26
|
|
60 tháng
(2021-04-08) |
-0.01 | -0.07% | 506,132,400 | -146,287 | 2.5 |
6.63
25.45
8.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/05/2019 |
6.33
|
12,930 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 | |
| 23/05/2019 |
6.33
|
10,880 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 | |
| 22/05/2019 |
6.33
|
12,550 | 6.40 | 6.40 | 6.33 | 1,400 | 0 | 0.0 | |
| 21/05/2019 |
6.40
|
13,480 | 6.29 | 6.63 | 6.38 | 850 | 0 | 0.0 | |
| 20/05/2019 |
6.29
|
14,970 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 | |
| 17/05/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/05/2019 |
6.33
|
11,430 | 5.99 | 6.33 | 6.04 | 0 | 0 | 0 | |
| 16/05/2019 |
5.99
|
32,110 | 5.99 | 6.01 | 5.83 | 0 | 3,730 | -0.1 | |
| 15/05/2019 |
5.99
|
8,690 | 5.95 | 6.07 | 5.95 | 0 | 0 | 0 | |
| 14/05/2019 |
5.95
|
19,910 | 6.03 | 6.35 | 5.95 | 0 | 0 | 0 | |
| 13/05/2019 |
6.03
|
15,560 | 6.03 | 6.11 | 5.95 | 0 | 0 | 0 | |
| 10/05/2019 |
6.03
|
20,300 | 5.77 | 6.03 | 5.73 | 0 | 0 | 0 | |
| 09/05/2019 |
5.77
|
17,300 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 | |
| 08/05/2019 |
5.79
|
21,870 | 5.79 | 5.87 | 5.55 | 0 | 0 | 0 | |
| 07/05/2019 |
5.79
|
27,150 | 5.69 | 5.79 | 5.44 | 0 | 0 | 0 | |
| 06/05/2019 |
5.69
|
26,530 | 5.67 | 5.69 | 5.59 | 0 | 0 | 0 | |
| 03/05/2019 |
5.67
|
14,950 | 5.59 | 5.67 | 5.51 | 0 | 0 | 0 | |
| 02/05/2019 |
5.59
|
55,450 | 5.55 | 5.59 | 5.36 | 0 | 0 | 0 | |
| 26/04/2019 |
5.55
|
28,350 | 5.53 | 5.55 | 5.40 | 0 | 0 | 0 | |
| 25/04/2019 |
5.53
|
19,110 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 | |
| 24/04/2019 |
5.55
|
14,230 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 | |
| 23/04/2019 |
5.59
|
16,630 | 5.44 | 5.59 | 5.48 | 0 | 0 | 0 | |
| 22/04/2019 |
5.44
|
12,820 | 5.44 | 5.44 | 5.42 | 0 | 0 | 0 | |
| 19/04/2019 |
5.44
|
17,370 | 5.32 | 5.48 | 5.32 | 0 | 0 | 0 | |
| 18/04/2019 |
5.32
|
13,960 | 5.30 | 5.32 | 5.28 | 0 | 300 | -0.0 | |
| 17/04/2019 |
5.30
|
15,800 | 5.30 | 5.32 | 5.26 | 300 | 0 | 0.0 | |
| 16/04/2019 |
5.30
|
18,450 | 5.26 | 5.30 | 5.24 | 0 | 0 | 0 | |
| 12/04/2019 |
5.26
|
11,580 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 | |
| 11/04/2019 |
5.28
|
15,010 | 5.28 | 5.28 | 5.20 | 0 | 0 | 0 | |
| 10/04/2019 |
5.28
|
11,650 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 09/04/2019 |
5.28
|
10,370 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 | |
| 08/04/2019 |
5.30
|
13,510 | 5.32 | 5.32 | 5.30 | 10 | 0 | 0.0 | |
| 05/04/2019 |
5.32
|
15,530 | 5.30 | 5.32 | 5.30 | 0 | 0 | 0 | |
| 04/04/2019 |
5.30
|
4,040 | 5.30 | 5.32 | 5.12 | 0 | 0 | 0 | |
| 03/04/2019 |
5.30
|
8,330 | 5.28 | 5.30 | 5.28 | 0 | 0 | 0 | |
| 02/04/2019 |
5.28
|
6,360 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 01/04/2019 |
5.32
|
7,450 | 5.30 | 5.32 | 5.30 | 0 | 0 | 0 | |
| 29/03/2019 |
5.30
|
10,700 | 5.28 | 5.30 | 5.28 | 0 | 0 | 0 | |
| 28/03/2019 |
5.28
|
6,090 | 5.26 | 5.28 | 5.18 | 0 | 0 | 0 | |
| 27/03/2019 |
5.26
|
2,190 | 5.24 | 5.26 | 5.24 | 0 | 0 | 0 | |
| 26/03/2019 |
5.24
|
5,310 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 | |
| 25/03/2019 |
5.26
|
6,150 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 22/03/2019 |
5.30
|
6,260 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 21/03/2019 |
5.30
|
13,820 | 5.26 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 20/03/2019 |
5.26
|
2,200 | 5.30 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 19/03/2019 |
5.30
|
5,910 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 18/03/2019 |
5.30
|
9,760 | 5.28 | 5.30 | 5.16 | 0 | 0 | 0 | |
| 15/03/2019 |
5.28
|
9,490 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 | |
| 14/03/2019 |
5.28
|
8,500 | 5.26 | 5.30 | 5.28 | 0 | 0 | 0 | |
| 13/03/2019 |
5.26
|
11,050 | 5.26 | 5.28 | 5.18 | 0 | 0 | 0 | |
| 12/03/2019 |
5.26
|
11,010 | 5.28 | 5.28 | 5.16 | 1,600 | 0 | 0.0 | |
| 11/03/2019 |
5.28
|
10,000 | 5.28 | 5.28 | 5.08 | 500 | 0 | 0.0 | |
| 08/03/2019 |
5.28
|
10,110 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 | |
| 07/03/2019 |
5.28
|
5,080 | 5.30 | 5.30 | 5.26 | 1,000 | 0 | 0.0 | |
| 06/03/2019 |
5.30
|
10,960 | 5.28 | 5.30 | 5.26 | 2,200 | 0 | 0.0 | |
| 05/03/2019 |
5.28
|
6,120 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 | |
| 04/03/2019 |
5.30
|
16,930 | 5.28 | 5.30 | 5.24 | 0 | 500 | -0.0 | |
| 01/03/2019 |
5.28
|
13,430 | 5.30 | 5.30 | 5.20 | 30 | 0 | 0.0 | |
| 28/02/2019 |
5.30
|
8,990 | 5.32 | 5.32 | 5.24 | 500 | 0 | 0.0 | |
| 27/02/2019 |
5.32
|
11,100 | 5.30 | 5.32 | 5.24 | 3,500 | 0 | 0.0 | |
| 26/02/2019 |
5.30
|
14,100 | 5.30 | 5.30 | 5.24 | 500 | 0 | 0.0 | |
| 25/02/2019 |
5.30
|
21,910 | 5.26 | 5.30 | 5.16 | 500 | 0 | 0.0 | |
| 22/02/2019 |
5.26
|
15,290 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 | |
| 21/02/2019 |
5.26
|
14,530 | 5.26 | 5.26 | 5.22 | 500 | 0 | 0.0 | |
| 20/02/2019 |
5.26
|
16,780 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
| 19/02/2019 |
5.28
|
12,710 | 5.28 | 5.28 | 5.24 | 500 | 0 | 0.0 | |
| 18/02/2019 |
5.28
|
18,930 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 15/02/2019 |
5.28
|
16,550 | 5.28 | 5.30 | 5.24 | 0 | 0 | 0 | |
| 14/02/2019 |
5.28
|
15,160 | 5.28 | 5.28 | 5.24 | 500 | 0 | 0.0 | |
| 13/02/2019 |
5.28
|
6,180 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 12/02/2019 |
5.30
|
11,800 | 5.30 | 5.30 | 5.24 | 300 | 0 | 0.0 | |
| 11/02/2019 |
5.30
|
17,190 | 5.28 | 5.30 | 5.16 | 0 | 0 | 0 | |
| 01/02/2019 |
5.28
|
20,970 | 5.26 | 5.30 | 5.20 | 300 | 0 | 0.0 | |
| 31/01/2019 |
5.26
|
3,500 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 | |
| 30/01/2019 |
5.28
|
18,610 | 5.30 | 5.30 | 5.16 | 700 | 0 | 0.0 | |
| 29/01/2019 |
5.30
|
17,190 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 28/01/2019 |
5.28
|
20,600 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 | |
| 25/01/2019 |
5.28
|
17,400 | 5.26 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 24/01/2019 |
5.26
|
15,450 | 5.28 | 5.32 | 5.24 | 100 | 0 | 0.0 | |
| 23/01/2019 |
5.28
|
20,750 | 5.24 | 5.28 | 5.16 | 0 | 4,070 | -0.1 | |
| 22/01/2019 |
5.24
|
15,090 | 5.32 | 5.34 | 5.22 | 0 | 0 | 0 | |
| 21/01/2019 |
5.32
|
14,160 | 5.32 | 5.36 | 5.30 | 0 | 0 | 0 | |
| 18/01/2019 |
5.32
|
16,490 | 5.30 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 17/01/2019 |
5.30
|
17,350 | 5.38 | 5.38 | 5.28 | 0 | 2,500 | -0.0 | |
| 16/01/2019 |
5.38
|
13,430 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 | |
| 15/01/2019 |
5.40
|
28,490 | 5.36 | 5.40 | 5.32 | 0 | 0 | 0 | |
| 14/01/2019 |
5.36
|
19,210 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 | |
| 11/01/2019 |
5.20
|
17,200 | 5.36 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 10/01/2019 |
5.36
|
8,090 | 5.36 | 5.38 | 5.36 | 0 | 0 | 0 | |
| 09/01/2019 |
5.36
|
15,950 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 | |
| 08/01/2019 |
5.28
|
15,620 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 | |
| 07/01/2019 |
5.40
|
16,970 | 5.48 | 5.63 | 5.36 | 0 | 0 | 0 | |
| 04/01/2019 |
5.48
|
15,650 | 5.28 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 03/01/2019 |
5.28
|
31,640 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 | |
| 02/01/2019 |
5.48
|
14,300 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 | |
| 28/12/2018 |
5.71
|
57,940 | 5.44 | 5.71 | 5.32 | 0 | 0 | 0 | |
| 27/12/2018 |
5.44
|
40,160 | 5.20 | 5.44 | 5.22 | 0 | 0 | 0 | |
| 26/12/2018 |
5.20
|
14,270 | 5.24 | 5.26 | 5.18 | 0 | 0 | 0 | |
| 25/12/2018 |
5.24
|
19,820 | 5.24 | 5.28 | 5.04 | 0 | 0 | 0 | |
| 24/12/2018 |
5.24
|
17,170 | 5.32 | 5.34 | 5.24 | 0 | 0 | 0 | |
| 21/12/2018 |
5.32
|
14,840 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 | |