| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1 | 5.78% | 430,100 | 0 | 0 |
17.30
19.10
18.40
|
|
2 tháng
(2025-11-28) |
1.90 | 11.59% | 799,100 | -100 | -0.0 |
16.20
19.10
18.40
|
|
3 tháng
(2025-10-29) |
0.30 | 1.67% | 1,114,100 | -100 | -0.0 |
16.20
19.10
18.40
|
|
6 tháng
(2025-07-31) |
-4.90 | -21.12% | 2,429,200 | -100 | -0.0 |
16.20
24
18.40
|
|
12 tháng
(2025-02-03) |
8.15 | 80.37% | 9,274,530 | -100 | -0.0 |
9.91
29
18.40
|
|
24 tháng
(2024-02-07) |
10.28 | 128.12% | 12,835,402 | -2,800 | -0.0 |
7.47
29
18.40
|
|
36 tháng
(2023-02-13) |
7.10 | 63.34% | 13,062,934 | -35,519 | -0.4 |
6.92
29
18.40
|
|
60 tháng
(2021-02-22) |
9.41 | 105.91% | 14,542,362 | -46,319 | -0.4 |
6.92
29
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/06/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 21/06/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 20/06/2018 |
4.93
|
15,000 | 5.02 | 5.02 | 4.93 | 0 | 15,000 | -0.2 | |
| 19/06/2018 |
5.02
|
90 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/06/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/06/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/06/2018 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 13/06/2018 |
5.02
|
700 | 5.10 | 5.10 | 5.02 | 0 | 0 | 0 | |
| 12/06/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 11/06/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 08/06/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 07/06/2018 |
5.10
|
2,500 | 5.06 | 5.10 | 5.06 | 0 | 0 | 0 | |
| 06/06/2018 |
5.06
|
1,300 | 5.19 | 5.19 | 5.06 | 0 | 0 | 0 | |
| 05/06/2018 |
5.19
|
500 | 5.15 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 04/06/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 01/06/2018 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/05/2018 |
5.15
|
6,700 | 5.44 | 5.69 | 5.10 | 0 | 0 | 0 | |
| 30/05/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 29/05/2018 |
5.44
|
149 | 5.02 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 28/05/2018 |
5.02
|
800 | 5.27 | 5.27 | 5.02 | 0 | 0 | 0 | |
| 25/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 24/05/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 23/05/2018 |
5.27
|
1,100 | 5.27 | 5.27 | 5.10 | 0 | 0 | 0 | |
| 22/05/2018 |
5.27
|
3,600 | 5.31 | 5.31 | 5.10 | 0 | 0 | 0 | |
| 21/05/2018 |
5.31
|
600 | 5.40 | 5.40 | 5.15 | 0 | 0 | 0 | |
| 18/05/2018 |
5.40
|
100 | 5.27 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/05/2018 |
5.27
|
9,100 | 5.23 | 5.27 | 5.19 | 0 | 0 | 0 | |
| 16/05/2018 |
5.23
|
91,400 | 5.23 | 5.31 | 5.23 | 0 | 0 | 0 | |
| 15/05/2018 |
5.23
|
651 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 14/05/2018 |
5.23
|
4,700 | 5.10 | 5.27 | 5.23 | 0 | 0 | 0 | |
| 11/05/2018 |
5.10
|
400 | 5.44 | 5.44 | 5.10 | 0 | 0 | 0 | |
| 10/05/2018 |
5.44
|
3,000 | 5.44 | 5.44 | 5.44 | 3,000 | 0 | 0.0 | |
| 09/05/2018 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 08/05/2018 |
5.44
|
10,200 | 5.48 | 5.48 | 5.02 | 0 | 0 | 0 | |
| 07/05/2018 |
5.48
|
2,100 | 5.48 | 5.48 | 5.23 | 0 | 0 | 0 | |
| 04/05/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 03/05/2018 |
5.48
|
2,900 | 5.36 | 5.48 | 5.06 | 0 | 0 | 0 | |
| 02/05/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 27/04/2018 |
5.36
|
600 | 5.19 | 5.36 | 5.10 | 0 | 0 | 0 | |
| 26/04/2018 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 24/04/2018 |
5.19
|
4,200 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 | |
| 23/04/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 20/04/2018 |
5.19
|
200 | 5.36 | 5.36 | 5.19 | 0 | 0 | 0 | |
| 19/04/2018 |
5.36
|
100 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 18/04/2018 |
5.36
|
24,200 | 5.36 | 5.44 | 5.36 | 5,000 | 4,200 | 0.0 | |
| 17/04/2018 |
5.36
|
2,300 | 5.36 | 5.40 | 5.36 | 0 | 0 | 0 | |
| 16/04/2018 |
5.36
|
1,000 | 5.31 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 13/04/2018 |
5.31
|
5,900 | 5.31 | 5.44 | 5.31 | 100 | 0 | 0.0 | |
| 12/04/2018 |
5.31
|
2,300 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 11/04/2018 |
5.40
|
5,200 | 5.31 | 5.40 | 5.31 | 0 | 0 | 0 | |
| 10/04/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 09/04/2018 |
5.31
|
2,700 | 5.36 | 5.36 | 5.31 | 200 | 0 | 0.0 | |
| 06/04/2018 |
5.36
|
15,400 | 5.31 | 5.36 | 5.31 | 14,000 | 0 | 0.2 | |
| 05/04/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 04/04/2018 |
5.31
|
5,700 | 5.48 | 5.48 | 5.23 | 2,900 | 0 | 0.0 | |
| 03/04/2018 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 02/04/2018 |
5.48
|
25,100 | 5.48 | 5.48 | 5.44 | 24,000 | 10,000 | 0.2 | |
| 30/03/2018 |
5.48
|
2,600 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 29/03/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 29/03/2018 |
5.53
|
7,100 | 5.19 | 5.65 | 5.27 | 500 | 0 | 0.0 | |
| 28/03/2018 |
5.19
|
3,200 | 5.34 | 5.34 | 5.04 | 0 | 0 | 0 | |
| 27/03/2018 |
5.34
|
2,100 | 5.00 | 5.41 | 5.34 | 0 | 0 | 0 | |
| 26/03/2018 |
5.00
|
5,500 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 | |
| 23/03/2018 |
5.08
|
1,000 | 5.04 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 22/03/2018 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 21/03/2018 |
5.04
|
2,600 | 5.08 | 5.08 | 5.04 | 0 | 1,100 | -0.0 | |
| 20/03/2018 |
5.08
|
2,700 | 5.11 | 5.11 | 5.08 | 0 | 0 | 0 | |
| 19/03/2018 |
5.11
|
7,600 | 5.08 | 5.11 | 5.04 | 3,000 | 0 | 0.0 | |
| 16/03/2018 |
5.08
|
2,600 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 | |
| 15/03/2018 |
5.08
|
5,800 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 | |
| 14/03/2018 |
5.23
|
200 | 5.11 | 5.23 | 5.11 | 0 | 0 | 0 | |
| 13/03/2018 |
5.11
|
1,900 | 5.38 | 5.38 | 5.11 | 0 | 0 | 0 | |
| 12/03/2018 |
5.38
|
1,500 | 4.89 | 5.38 | 4.89 | 200 | 0 | 0.0 | |
| 09/03/2018 |
4.89
|
5,200 | 4.92 | 4.96 | 4.89 | 3,000 | 3,000 | 0 | |
| 08/03/2018 |
4.92
|
25,000 | 5.11 | 5.11 | 4.92 | 0 | 0 | 0 | |
| 07/03/2018 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 06/03/2018 |
5.11
|
2,000 | 5.08 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 05/03/2018 |
5.08
|
4,400 | 5.11 | 5.11 | 5.00 | 0 | 0 | 0 | |
| 02/03/2018 |
5.11
|
5,500 | 5.11 | 5.11 | 4.89 | 0 | 0 | 0 | |
| 01/03/2018 |
5.11
|
5,700 | 5.19 | 5.53 | 5.08 | 100 | 0 | 0.0 | |
| 28/02/2018 |
5.19
|
4,600 | 5.23 | 5.23 | 4.96 | 100 | 0 | 0.0 | |
| 27/02/2018 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 26/02/2018 |
5.23
|
1,500 | 5.26 | 5.26 | 5.23 | 600 | 0 | 0.0 | |
| 23/02/2018 |
5.26
|
11,700 | 5.53 | 5.53 | 5.26 | 2,900 | 0 | 0.0 | |
| 22/02/2018 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 | |
| 21/02/2018 |
5.53
|
100 | 5.19 | 5.53 | 5.53 | 100 | 0 | 0.0 | |
| 13/02/2018 |
5.19
|
200 | 5.30 | 5.30 | 5.19 | 0 | 0 | 0 | |
| 12/02/2018 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/02/2018 |
5.30
|
3,100 | 5.34 | 5.34 | 5.04 | 0 | 0 | 0 | |
| 08/02/2018 |
5.34
|
5,200 | 5.49 | 5.49 | 5.08 | 0 | 0 | 0 | |
| 07/02/2018 |
5.49
|
10,813 | 5.64 | 5.64 | 5.08 | 3,000 | 0 | 0.0 | |
| 06/02/2018 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 05/02/2018 |
5.64
|
3,150 | 5.19 | 5.64 | 5.60 | 500 | 0 | 0.0 | |
| 02/02/2018 |
5.19
|
17,300 | 5.11 | 5.19 | 5.08 | 2,000 | 0 | 0.0 | |
| 01/02/2018 |
5.11
|
9,200 | 5.30 | 5.30 | 5.11 | 0 | 0 | 0 | |
| 31/01/2018 |
5.30
|
24,100 | 5.30 | 5.38 | 5.30 | 16,500 | 21,200 | -0.1 | |
| 30/01/2018 |
5.30
|
4,250 | 5.64 | 5.64 | 5.30 | 2,000 | 0 | 0.0 | |
| 29/01/2018 |
5.64
|
1,500 | 5.75 | 5.75 | 5.64 | 0 | 0 | 0 | |
| 26/01/2018 |
5.75
|
5,400 | 5.71 | 5.79 | 5.71 | 4,500 | 0 | 0.1 | |
| 25/01/2018 |
5.71
|
18,119 | 6.20 | 6.20 | 5.71 | 11,000 | 0 | 0.2 | |
| 24/01/2018 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 | |