| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 28/05/2019 |
4.93
|
253,230 | 4.89 | 4.93 | 4.88 | 0 | 0 | 0 | |
| 27/05/2019 |
4.89
|
15,800 | 4.97 | 5.01 | 4.89 | 0 | 0 | 0 | |
| 24/05/2019 |
4.97
|
460 | 4.97 | 5.05 | 4.91 | 0 | 0 | 0 | |
| 23/05/2019 |
4.97
|
26,160 | 4.98 | 5.04 | 4.91 | 0 | 0 | 0 | |
| 22/05/2019 |
4.98
|
43,840 | 4.93 | 5.05 | 4.91 | 0 | 0 | 0 | |
| 21/05/2019 |
4.93
|
24,090 | 5.04 | 5.05 | 4.93 | 0 | 0 | 0 | |
| 20/05/2019 |
5.04
|
20,750 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 | |
| 17/05/2019 |
4.98
|
60,240 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 | |
| 16/05/2019 |
4.98
|
26,550 | 4.98 | 5.08 | 4.93 | 0 | 0 | 0 | |
| 15/05/2019 |
4.98
|
7,980 | 4.98 | 5.11 | 4.90 | 0 | 0 | 0 | |
| 14/05/2019 |
4.98
|
21,540 | 4.98 | 5.05 | 4.88 | 0 | 0 | 0 | |
| 13/05/2019 |
4.98
|
23,120 | 4.94 | 5.28 | 4.87 | 0 | 0 | 0 | |
| 10/05/2019 |
4.94
|
16,050 | 4.88 | 4.95 | 4.86 | 0 | 0 | 0 | |
| 09/05/2019 |
4.88
|
18,650 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 | |
| 08/05/2019 |
4.98
|
30,590 | 4.97 | 5.05 | 4.91 | 0 | 0 | 0 | |
| 07/05/2019 |
4.97
|
14,030 | 4.98 | 5.04 | 4.91 | 0 | 0 | 0 | |
| 06/05/2019 |
4.98
|
12,700 | 5.02 | 5.02 | 4.88 | 20 | 0 | 0.0 | |
| 03/05/2019 |
5.02
|
1,890 | 5.03 | 5.04 | 4.93 | 0 | 0 | 0 | |
| 02/05/2019 |
5.03
|
27,510 | 4.97 | 5.03 | 4.92 | 0 | 0 | 0 | |
| 26/04/2019 |
4.97
|
12,030 | 4.97 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 25/04/2019 |
4.97
|
34,530 | 4.98 | 5.04 | 4.89 | 0 | 0 | 0 | |
| 24/04/2019 |
4.98
|
62,490 | 5.04 | 5.05 | 4.98 | 510 | 0 | 0.0 | |
| 23/04/2019 |
5.04
|
2,580 | 5.04 | 5.06 | 4.98 | 0 | 0 | 0 | |
| 22/04/2019 |
5.04
|
35,690 | 5.00 | 5.05 | 4.97 | 0 | 0 | 0 | |
| 19/04/2019 |
5.00
|
22,730 | 5.05 | 5.12 | 4.98 | 0 | 0 | 0 | |
| 18/04/2019 |
5.05
|
93,420 | 5.13 | 5.46 | 5.03 | 0 | 0 | 0 | |
| 17/04/2019 |
5.13
|
13,930 | 5.17 | 5.17 | 4.81 | 400 | 0 | 0.0 | |
| 16/04/2019 |
5.17
|
6,610 | 5.18 | 5.18 | 5.06 | 500 | 0 | 0.0 | |
| 12/04/2019 |
5.18
|
24,620 | 5.15 | 5.18 | 5.05 | 0 | 0 | 0 | |
| 11/04/2019 |
5.15
|
11,620 | 5.15 | 5.18 | 5.08 | 600 | 0 | 0.0 | |
| 10/04/2019 |
5.15
|
83,410 | 5.05 | 5.18 | 5.06 | 0 | 5,000 | -0.0 | |
| 09/04/2019 |
5.05
|
59,790 | 5.06 | 5.19 | 5.05 | 500 | 8,900 | -0.1 | |
| 08/04/2019 |
5.06
|
54,590 | 5.17 | 5.17 | 5.06 | 0 | 0 | 0 | |
| 05/04/2019 |
5.17
|
49,030 | 5.12 | 5.17 | 5.07 | 0 | 0 | 0 | |
| 04/04/2019 |
5.12
|
3,410 | 5.12 | 5.22 | 5.06 | 0 | 0 | 0 | |
| 03/04/2019 |
5.12
|
64,670 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 | |
| 02/04/2019 |
5.12
|
13,110 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 | |
| 01/04/2019 |
5.15
|
239,610 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 | |
| 29/03/2019 |
5.21
|
13,350 | 5.22 | 5.23 | 5.19 | 0 | 0 | 0 | |
| 28/03/2019 |
5.22
|
6,550 | 5.19 | 5.24 | 5.12 | 0 | 0 | 0 | |