| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5.65 | -17.15% | 21,095,900 | -97,100 | -2.4 |
27.30
33.20
27.45
|
|
2 tháng
(2026-01-15) |
-6.35 | -18.87% | 45,831,300 | -950,200 | -31.2 |
27.30
34.25
27.45
|
|
3 tháng
(2025-12-16) |
-5.20 | -16% | 80,182,500 | -60,700 | -1.7 |
27.30
34.55
27.45
|
|
6 tháng
(2025-09-17) |
-10.50 | -27.78% | 173,036,700 | -242,900 | -10.6 |
27.30
37.80
27.45
|
|
12 tháng
(2025-03-21) |
-17.85 | -39.53% | 777,718,200 | -12,947,215 | -527.1 |
27.30
46.22
27.45
|
|
24 tháng
(2024-03-26) |
-12.18 | -30.85% | 1,318,167,000 | -12,988,790 | -536.3 |
27.30
46.40
27.45
|
|
36 tháng
(2023-04-03) |
12.55 | 85.05% | 1,785,596,500 | -1,690,619 | -4.6 |
14.58
46.40
27.45
|
|
60 tháng
(2021-04-12) |
19.83 | 265.58% | 2,214,580,400 | 4,869,681 | 359.3 |
6.76
46.40
27.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 20/02/2019 |
5.14
|
13,170 | 5.10 | 5.19 | 5.05 | 280 | 0 | 0.0 | |
| 19/02/2019 |
5.10
|
17,830 | 5.21 | 5.21 | 5.07 | 220 | 1,780 | -0.0 | |
| 18/02/2019 |
5.21
|
14,220 | 5.22 | 5.22 | 5.11 | 250 | 7,010 | -0.1 | |
| 15/02/2019 |
5.22
|
13,270 | 5.28 | 5.28 | 5.21 | 250 | 0 | 0.0 | |
| 14/02/2019 |
5.28
|
13,730 | 5.30 | 5.30 | 5.19 | 6,030 | 0 | 0.1 | |
| 13/02/2019 |
5.30
|
202,410 | 5.21 | 5.30 | 4.87 | 102,910 | 0 | 1.8 | |
| 12/02/2019 |
5.21
|
30,450 | 5.21 | 5.21 | 5.14 | 17,720 | 0 | 0.3 | |
| 11/02/2019 |
5.21
|
10,450 | 5.21 | 5.31 | 5.11 | 7,820 | 0 | 0.1 | |
| 01/02/2019 |
5.21
|
39,530 | 5.01 | 5.21 | 5.01 | 11,930 | 0 | 0.2 | |
| 31/01/2019 |
5.01
|
49,280 | 5.08 | 5.13 | 5.01 | 36,850 | 0 | 0.6 | |
| 30/01/2019 |
5.08
|
37,250 | 4.99 | 5.13 | 4.96 | 21,930 | 0 | 0.4 | |
| 29/01/2019 |
4.99
|
35,820 | 4.99 | 5.02 | 4.84 | 14,210 | 0 | 0.2 | |
| 28/01/2019 |
4.99
|
10,210 | 4.98 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 25/01/2019 |
4.98
|
21,530 | 5.01 | 5.01 | 4.96 | 0 | 2,970 | -0.0 | |
| 24/01/2019 |
5.01
|
24,260 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 | |
| 23/01/2019 |
5.01
|
17,960 | 4.96 | 5.14 | 4.96 | 0 | 0 | 0 | |
| 22/01/2019 |
4.96
|
47,540 | 4.99 | 5.19 | 4.95 | 2,000 | 0 | 0.0 | |
| 21/01/2019 |
4.99
|
65,630 | 4.99 | 5.22 | 4.96 | 0 | 0 | 0 | |
| 18/01/2019 |
4.99
|
7,980 | 5.11 | 5.11 | 4.99 | 410 | 0 | 0.0 | |
| 17/01/2019 |
5.11
|
7,810 | 5.17 | 5.30 | 4.93 | 330 | 200 | 0.0 | |
| 16/01/2019 |
5.17
|
2,100 | 5.13 | 5.21 | 5.11 | 170 | 0 | 0.0 | |
| 15/01/2019 |
5.13
|
75,140 | 5.01 | 5.24 | 5.01 | 0 | 0 | 0 | |
| 14/01/2019 |
5.01
|
3,240 | 4.93 | 5.02 | 5.01 | 2,100 | 0 | 0.0 | |
| 11/01/2019 |
4.93
|
4,130 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 | |
| 10/01/2019 |
4.93
|
510 | 4.98 | 5.11 | 4.93 | 0 | 0 | 0 | |
| 09/01/2019 |
4.98
|
17,080 | 4.89 | 5.02 | 4.89 | 500 | 0 | 0.0 | |
| 08/01/2019 |
4.89
|
24,200 | 4.96 | 5.07 | 4.87 | 1,830 | 0 | 0.0 | |
| 07/01/2019 |
4.96
|
35,090 | 4.96 | 5.07 | 4.93 | 0 | 0 | 0 | |
| 04/01/2019 |
4.96
|
7,540 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 | |
| 03/01/2019 |
5.02
|
4,290 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 | |
| 02/01/2019 |
5.02
|
48,760 | 5.39 | 5.39 | 5.02 | 400 | 0 | 0.0 | |
| 28/12/2018 |
5.39
|
84,630 | 5.11 | 5.39 | 4.98 | 80,000 | 0 | 1.4 | |
| 27/12/2018 |
5.11
|
67,190 | 4.90 | 5.11 | 4.90 | 25,190 | 0 | 0.4 | |
| 26/12/2018 |
4.90
|
8,860 | 4.99 | 5.02 | 4.90 | 0 | 0 | 0 | |
| 25/12/2018 |
4.99
|
29,640 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 | |
| 24/12/2018 |
5.02
|
11,140 | 5.17 | 5.31 | 5.02 | 0 | 0 | 0 | |