| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.25 | 0.97% | 336,212,800 | -4,985,823 | -60.0 |
25.60
26.70
26.05
|
|
2 tháng
(2026-03-02) |
-1.65 | -5.97% | 825,729,400 | -8,127,123 | -129.2 |
24.85
27.65
26.05
|
|
3 tháng
(2026-01-29) |
-0.70 | -2.62% | 1,386,708,600 | 106,344,277 | 3,095.3 |
24.85
29
26.05
|
|
6 tháng
(2025-10-31) |
2.40 | 10.17% | 2,982,057,400 | 191,878,377 | 5,415.2 |
22.85
29
26.05
|
|
12 tháng
(2025-05-05) |
8.32 | 47.09% | 6,894,339,300 | 60,384,320 | 746.4 |
17.41
29
26.05
|
|
24 tháng
(2024-05-09) |
11.54 | 79.75% | 10,768,233,000 | -12,543,333 | -886.1 |
14.20
29
26.05
|
|
36 tháng
(2023-05-15) |
15.79 | 154.66% | 14,192,030,200 | -14,778,529 | -933.7 |
9.99
29
26.05
|
|
60 tháng
(2021-05-25) |
14.03 | 117.22% | 20,284,099,900 | 11,075,513 | -456.5 |
7.66
29
26.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/07/2019 |
5.63
|
2,550,800 | 5.65 | 5.72 | 5.63 | 0 | 0 | 0 | |
| 09/07/2019 |
5.65
|
1,687,150 | 5.63 | 5.67 | 5.60 | 0 | 0 | 0 | |
| 08/07/2019 |
5.63
|
2,397,440 | 5.68 | 5.71 | 5.60 | 0 | 0 | 0 | |
| 05/07/2019 |
5.68
|
2,644,580 | 5.64 | 5.71 | 5.65 | 238,288 | 238,288 | 0 | |
| 04/07/2019 |
5.64
|
2,990,860 | 5.60 | 5.68 | 5.61 | 1,433,166 | 1,433,156 | 0.0 | |
| 03/07/2019 |
5.60
|
1,836,080 | 5.64 | 5.64 | 5.57 | 1,671,200 | 1,671,200 | 0 | |
| 02/07/2019 |
5.64
|
2,059,740 | 5.64 | 5.68 | 5.60 | 358,150 | 358,150 | 0 | |
| 01/07/2019 |
5.64
|
2,287,500 | 5.57 | 5.65 | 5.59 | 0 | 10 | -0.0 | |
| 28/06/2019 |
5.57
|
2,436,860 | 5.49 | 5.57 | 5.44 | 0 | 0 | 0 | |
| 27/06/2019 |
5.49
|
2,134,180 | 5.56 | 5.60 | 5.49 | 0 | 0 | 0 | |
| 26/06/2019 |
5.56
|
2,787,110 | 5.63 | 5.65 | 5.56 | 0 | 0 | 0 | |
| 25/06/2019 |
5.63
|
1,327,160 | 5.68 | 5.68 | 5.61 | 57,811 | 57,811 | 0 | |
| 24/06/2019 |
5.68
|
1,509,130 | 5.68 | 5.69 | 5.65 | 0 | 0 | 0 | |
| 21/06/2019 |
5.68
|
2,152,330 | 5.68 | 5.72 | 5.65 | 0 | 0 | 0 | |
| 20/06/2019 |
5.68
|
2,947,050 | 5.51 | 5.68 | 5.51 | 0 | 0 | 0 | |
| 19/06/2019 |
5.51
|
1,271,670 | 5.49 | 5.55 | 5.49 | 0 | 0 | 0 | |
| 18/06/2019 |
5.49
|
736,810 | 5.52 | 5.53 | 5.49 | 10 | 0 | 0.0 | |
| 17/06/2019 |
5.52
|
1,361,110 | 5.52 | 5.56 | 5.51 | 0 | 0 | 0 | |
| 14/06/2019 |
5.52
|
1,524,350 | 5.49 | 5.59 | 5.48 | 0 | 0 | 0 | |
| 13/06/2019 |
5.49
|
866,620 | 5.49 | 5.51 | 5.44 | 0 | 0 | 0 | |
| 12/06/2019 |
5.49
|
875,510 | 5.52 | 5.53 | 5.49 | 0 | 0 | 0 | |
| 11/06/2019 |
5.52
|
1,066,350 | 5.49 | 5.53 | 5.49 | 0 | 0 | 0 | |
| 10/06/2019 |
5.49
|
1,591,790 | 5.48 | 5.56 | 5.47 | 0 | 0 | 0 | |
| 07/06/2019 |
5.48
|
1,054,870 | 5.39 | 5.48 | 5.43 | 0 | 0 | 0 | |
| 06/06/2019 |
5.39
|
1,801,840 | 5.40 | 5.47 | 5.36 | 1,854,856 | 1,854,856 | 0 | |
| 05/06/2019 |
5.40
|
1,775,340 | 5.43 | 5.49 | 5.40 | 1,250 | 0 | 0.0 | |
| 04/06/2019 |
5.43
|
1,469,890 | 5.43 | 5.47 | 5.41 | 774,158 | 774,158 | 0 | |
| 03/06/2019 |
5.43
|
2,176,820 | 5.56 | 5.56 | 5.43 | 0 | 0 | 0 | |
| 31/05/2019 |
5.56
|
2,357,400 | 5.64 | 5.65 | 5.56 | 0 | 1,250 | -0.0 | |
| 30/05/2019 |
5.64
|
1,292,040 | 5.65 | 5.69 | 5.63 | 0 | 0 | 0 | |
| 29/05/2019 |
5.65
|
1,497,840 | 5.69 | 5.69 | 5.64 | 0 | 0 | 0 | |
| 28/05/2019 |
5.69
|
1,653,300 | 5.68 | 5.71 | 5.65 | 0 | 0 | 0 | |
| 27/05/2019 |
5.68
|
1,485,860 | 5.69 | 5.71 | 5.67 | 0 | 0 | 0 | |
| 24/05/2019 |
5.69
|
2,667,900 | 5.77 | 5.79 | 5.69 | 0 | 0 | 0 | |
| 23/05/2019 |
5.77
|
1,844,140 | 5.75 | 5.80 | 5.73 | 0 | 0 | 0 | |
| 22/05/2019 |
5.75
|
4,816,550 | 5.68 | 5.83 | 5.67 | 0 | 0 | 0 | |
| 21/05/2019 |
5.68
|
2,361,180 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 | |
| 20/05/2019 |
5.64
|
2,578,400 | 5.65 | 5.69 | 5.61 | 70,000 | 70,000 | 0 | |
| 17/05/2019 |
5.65
|
1,490,020 | 5.68 | 5.71 | 5.63 | 0 | 0 | 0 | |
| 16/05/2019 |
5.68
|
1,557,280 | 5.72 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 15/05/2019 |
5.72
|
2,589,070 | 5.68 | 5.76 | 5.67 | 0 | 0 | 0 | |
| 14/05/2019 |
5.68
|
1,522,450 | 5.67 | 5.68 | 5.60 | 0 | 0 | 0 | |
| 13/05/2019 |
5.67
|
2,834,730 | 5.57 | 5.69 | 5.56 | 0 | 0 | 0 | |
| 10/05/2019 |
5.57
|
3,157,000 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 09/05/2019 |
5.60
|
4,125,520 | 5.68 | 5.72 | 5.55 | 0 | 0 | 0 | |
| 08/05/2019 |
5.68
|
2,565,890 | 5.72 | 5.72 | 5.63 | 1,073,570 | 1,072,000 | 0.0 | |
| 07/05/2019 |
5.72
|
1,289,310 | 5.73 | 5.79 | 5.72 | 0 | 0 | 0 | |
| 06/05/2019 |
5.73
|
3,476,990 | 5.89 | 5.89 | 5.69 | 0 | 0 | 0 | |
| 03/05/2019 |
5.89
|
3,621,700 | 5.84 | 5.91 | 5.79 | 0 | 1,570 | -0.0 | |
| 02/05/2019 |
5.84
|
2,927,500 | 5.81 | 5.89 | 5.81 | 105,610 | 105,610 | 0 | |
| 26/04/2019 |
5.81
|
2,171,040 | 5.73 | 5.81 | 5.71 | 10 | 0 | 0.0 | |
| 25/04/2019 |
5.73
|
1,119,690 | 5.73 | 5.76 | 5.71 | 0 | 0 | 0 | |
| 24/04/2019 |
5.73
|
1,572,500 | 5.68 | 5.73 | 5.68 | 1,860 | 0 | 0.0 | |
| 23/04/2019 |
5.68
|
2,007,220 | 5.71 | 5.72 | 5.65 | 0 | 0 | 0 | |
| 22/04/2019 |
5.71
|
2,986,120 | 5.76 | 5.77 | 5.64 | 0 | 0 | 0 | |
| 19/04/2019 |
5.76
|
1,796,860 | 5.75 | 5.79 | 5.72 | 0 | 1,860 | -0.0 | |
| 18/04/2019 |
5.75
|
3,913,100 | 5.73 | 5.83 | 5.71 | 0 | 0 | 0 | |
| 17/04/2019 |
5.73
|
2,736,060 | 5.73 | 5.80 | 5.73 | 0 | 0 | 0 | |
| 16/04/2019 |
5.73
|
2,831,820 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 | |
| 12/04/2019 |
5.84
|
1,062,400 | 5.87 | 5.89 | 5.83 | 3,870 | 0 | 0.1 | |
| 11/04/2019 |
5.87
|
1,402,860 | 5.85 | 5.88 | 5.83 | 0 | 0 | 0 | |
| 10/04/2019 |
5.85
|
2,369,220 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 | |
| 09/04/2019 |
5.93
|
2,979,710 | 5.96 | 5.99 | 5.89 | 0 | 3,870 | -0.1 | |
| 08/04/2019 |
5.96
|
3,341,370 | 5.91 | 5.96 | 5.88 | 0 | 0 | 0 | |
| 05/04/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/04/2019 |
5.91
|
2,881,150 | 5.88 | 5.97 | 5.91 | 0 | 0 | 0 | |
| 04/04/2019 |
5.88
|
3,205,590 | 5.84 | 5.91 | 5.86 | 0 | 0 | 0 | |
| 03/04/2019 |
5.84
|
3,310,860 | 5.83 | 5.86 | 5.80 | 47,070 | 47,070 | 0 | |
| 02/04/2019 |
5.83
|
3,130,520 | 5.82 | 5.87 | 5.80 | 0 | 0 | 0 | |
| 01/04/2019 |
5.82
|
1,776,460 | 5.82 | 5.86 | 5.79 | 0 | 0 | 0 | |
| 29/03/2019 |
5.82
|
2,490,290 | 5.82 | 5.86 | 5.80 | 0 | 0 | 0 | |
| 28/03/2019 |
5.82
|
1,745,830 | 5.82 | 5.84 | 5.79 | 0 | 0 | 0 | |
| 27/03/2019 |
5.82
|
2,467,890 | 5.75 | 5.87 | 5.76 | 40,000 | 40,000 | 0 | |
| 26/03/2019 |
5.75
|
4,295,110 | 5.75 | 5.84 | 5.75 | 20,000 | 20,000 | 0 | |
| 25/03/2019 |
5.75
|
6,612,290 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 | |
| 22/03/2019 |
5.95
|
4,103,480 | 5.92 | 6.00 | 5.91 | 0 | 0 | 0 | |
| 21/03/2019 |
5.92
|
7,803,030 | 5.96 | 6.05 | 5.92 | 0 | 0 | 0 | |
| 20/03/2019 |
5.96
|
7,979,570 | 5.88 | 5.96 | 5.84 | 0 | 0 | 0 | |
| 19/03/2019 |
5.88
|
6,440,360 | 5.91 | 5.99 | 5.87 | 20,000 | 20,000 | 0 | |
| 18/03/2019 |
5.91
|
4,746,380 | 5.84 | 5.92 | 5.84 | 0 | 0 | 0 | |
| 15/03/2019 |
5.84
|
3,224,510 | 5.84 | 5.89 | 5.80 | 0 | 0 | 0 | |
| 14/03/2019 |
5.84
|
3,449,490 | 5.87 | 5.92 | 5.84 | 20,000 | 20,000 | 0 | |
| 13/03/2019 |
5.87
|
6,024,410 | 5.86 | 5.92 | 5.84 | 0 | 0 | 0 | |
| 12/03/2019 |
5.86
|
6,797,420 | 5.66 | 5.87 | 5.63 | 0 | 0 | 0 | |
| 11/03/2019 |
5.66
|
1,529,570 | 5.67 | 5.70 | 5.65 | 20,000 | 20,000 | 0 | |
| 08/03/2019 |
5.67
|
3,277,410 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 | |
| 07/03/2019 |
5.76
|
3,164,810 | 5.75 | 5.79 | 5.74 | 0 | 0 | 0 | |
| 06/03/2019 |
5.75
|
2,290,120 | 5.75 | 5.79 | 5.71 | 375,000 | 375,000 | 0 | |
| 05/03/2019 |
5.75
|
4,786,880 | 5.75 | 5.82 | 5.73 | 0 | 0 | 0 | |
| 04/03/2019 |
5.75
|
3,669,110 | 5.66 | 5.75 | 5.65 | 55,630 | 55,630 | 0 | |
| 01/03/2019 |
5.66
|
2,610,160 | 5.58 | 5.67 | 5.60 | 22,630 | 22,630 | 0 | |
| 28/02/2019 |
5.58
|
5,837,530 | 5.73 | 5.73 | 5.58 | 0 | 0 | 0 | |
| 27/02/2019 |
5.73
|
11,767,870 | 5.73 | 5.76 | 5.71 | 1,694,323 | 1,694,323 | 0 | |
| 26/02/2019 |
5.73
|
6,790,020 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 | |
| 25/02/2019 |
5.83
|
4,963,740 | 5.84 | 5.92 | 5.83 | 0 | 0 | 0 | |
| 22/02/2019 |
5.84
|
7,449,760 | 5.74 | 5.95 | 5.71 | 0 | 0 | 0 | |
| 21/02/2019 |
5.74
|
7,998,970 | 5.73 | 5.74 | 5.70 | 0 | 0 | 0 | |
| 20/02/2019 |
5.73
|
9,694,170 | 5.70 | 5.73 | 5.66 | 60 | 0 | 0.0 | |
| 19/02/2019 |
5.70
|
13,646,940 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 | |
| 18/02/2019 |
5.74
|
6,665,490 | 5.73 | 5.76 | 5.73 | 0 | 0 | 0 | |
| 15/02/2019 |
5.73
|
4,795,580 | 5.74 | 5.75 | 5.71 | 0 | 60 | -0.0 | |