| 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) |
-0.25 | -5.21% | 728,600 | -5,500 | -0.0 |
4.44
4.84
4.59
|
|
2 tháng
(2026-01-12) |
-0.36 | -7.33% | 2,255,800 | -4,500 | -0.0 |
4.44
5.06
4.59
|
|
3 tháng
(2025-12-15) |
-0.45 | -9% | 3,014,500 | -3,400 | -0.0 |
4.44
5.06
4.59
|
|
6 tháng
(2025-09-15) |
-1.20 | -20.87% | 9,299,500 | -700 | 0.0 |
4.44
5.82
4.59
|
|
12 tháng
(2025-03-18) |
-0.98 | -17.72% | 27,721,000 | -800 | 0.0 |
4.44
6.39
4.59
|
|
24 tháng
(2024-03-25) |
-2 | -30.58% | 45,597,200 | 1,815 | 0.0 |
4.44
6.55
4.59
|
|
36 tháng
(2023-03-29) |
-0.73 | -13.80% | 128,258,600 | -520,675 | -5.3 |
4.44
10.14
4.59
|
|
60 tháng
(2021-04-08) |
-5.75 | -55.84% | 378,555,900 | -143,955 | 2.5 |
4.44
20.07
4.59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/12/2024 |
5.48
|
13,700 | 5.39 | 5.48 | 5.39 | 0 | 0 | 0 | |
| 20/12/2024 |
5.45
|
25,200 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 | |
| 19/12/2024 |
5.38
|
13,300 | 5.35 | 5.39 | 5.35 | 0 | 0 | 0 | |
| 18/12/2024 |
5.40
|
88,500 | 5.40 | 5.47 | 5.40 | 2,900 | 0 | 0.0 | |
| 17/12/2024 |
5.46
|
16,800 | 5.45 | 5.46 | 5.30 | 0 | 0 | 0 | |
| 16/12/2024 |
5.44
|
46,900 | 5.45 | 5.45 | 5.13 | 500 | 0 | 0.0 | |
| 13/12/2024 |
5.45
|
35,300 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 | |
| 12/12/2024 |
5.47
|
26,400 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 | |
| 11/12/2024 |
5.43
|
11,000 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 10/12/2024 |
5.50
|
120,100 | 5.48 | 5.53 | 5.36 | 0 | 3,000 | -0.0 | |
| 09/12/2024 |
5.49
|
34,700 | 5.49 | 5.49 | 5.35 | 0 | 0 | 0 | |
| 06/12/2024 |
5.49
|
25,700 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 | |
| 05/12/2024 |
5.43
|
183,500 | 5.45 | 5.48 | 5.07 | 3,000 | 0 | 0.0 | |
| 04/12/2024 |
5.45
|
13,600 | 5.47 | 5.54 | 5.26 | 0 | 2,000 | -0.0 | |
| 03/12/2024 |
5.47
|
39,400 | 5.50 | 5.50 | 5.47 | 0 | 0 | 0 | |
| 02/12/2024 |
5.49
|
22,500 | 5.55 | 5.59 | 5.47 | 0 | 600 | -0.0 | |
| 29/11/2024 |
5.55
|
50,400 | 5.57 | 5.58 | 5.50 | 0 | 0 | 0 | |
| 28/11/2024 |
5.51
|
30,100 | 5.50 | 5.56 | 5.50 | 400 | 0 | 0.0 | |
| 27/11/2024 |
5.50
|
27,400 | 5.47 | 5.50 | 5.45 | 0 | 0 | 0 | |
| 26/11/2024 |
5.54
|
26,800 | 5.55 | 5.55 | 5.50 | 100 | 0 | 0.0 | |
| 25/11/2024 |
5.54
|
22,400 | 5.43 | 5.54 | 5.43 | 1,600 | 0 | 0.0 | |
| 22/11/2024 |
5.43
|
6,900 | 5.50 | 5.55 | 5.43 | 0 | 400 | -0.0 | |
| 21/11/2024 |
5.55
|
9,100 | 5.50 | 5.56 | 5.48 | 0 | 0 | 0 | |
| 20/11/2024 |
5.55
|
21,000 | 5.50 | 5.58 | 5.50 | 300 | 0 | 0.0 | |
| 19/11/2024 |
5.50
|
4,100 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 | |
| 18/11/2024 |
5.54
|
34,000 | 5.59 | 5.59 | 5.40 | 200 | 0 | 0.0 | |
| 15/11/2024 |
5.41
|
82,400 | 5.65 | 5.65 | 5.40 | 400 | 0 | 0.0 | |
| 14/11/2024 |
5.51
|
11,600 | 5.61 | 5.65 | 5.51 | 0 | 0 | 0 | |
| 13/11/2024 |
5.54
|
22,500 | 5.69 | 5.69 | 5.40 | 0 | 0 | 0 | |
| 12/11/2024 |
5.56
|
24,100 | 5.60 | 5.70 | 5.55 | 0 | 0 | 0 | |
| 11/11/2024 |
5.60
|
19,700 | 5.61 | 5.65 | 5.60 | 0 | 0 | 0 | |
| 08/11/2024 |
5.64
|
13,000 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 | |
| 07/11/2024 |
5.65
|
10,400 | 5.65 | 5.65 | 5.61 | 0 | 0 | 0 | |
| 06/11/2024 |
5.65
|
20,400 | 5.60 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 05/11/2024 |
5.60
|
18,400 | 5.56 | 5.70 | 5.56 | 0 | 0 | 0 | |
| 04/11/2024 |
5.59
|
22,800 | 5.56 | 5.60 | 5.56 | 0 | 1,700 | -0.0 | |
| 01/11/2024 |
5.56
|
19,200 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 | |
| 31/10/2024 |
5.67
|
20,900 | 5.60 | 5.68 | 5.59 | 0 | 900 | -0.0 | |
| 30/10/2024 |
5.68
|
15,700 | 5.60 | 5.72 | 5.60 | 0 | 0 | 0 | |
| 29/10/2024 |
5.68
|
75,300 | 5.60 | 5.72 | 5.60 | 1,700 | 0 | 0.0 | |
| 28/10/2024 |
5.60
|
24,300 | 5.50 | 5.60 | 5.45 | 0 | 0 | 0 | |
| 25/10/2024 |
5.59
|
33,600 | 5.48 | 5.64 | 5.41 | 900 | 0 | 0.0 | |
| 24/10/2024 |
5.60
|
36,200 | 5.69 | 5.69 | 5.50 | 0 | 1,700 | -0.0 | |
| 23/10/2024 |
5.60
|
20,700 | 5.51 | 5.69 | 5.51 | 0 | 600 | -0.0 | |
| 22/10/2024 |
5.51
|
123,400 | 5.42 | 5.76 | 5.42 | 0 | 2,300 | -0.0 | |
| 21/10/2024 |
5.39
|
38,100 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 | |
| 18/10/2024 |
5.48
|
54,900 | 5.45 | 5.60 | 5.41 | 2,300 | 0 | 0.0 | |
| 17/10/2024 |
5.36
|
36,500 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 | |
| 16/10/2024 |
5.36
|
3,900 | 5.36 | 5.37 | 5.35 | 0 | 0 | 0 | |
| 15/10/2024 |
5.36
|
31,900 | 5.40 | 5.40 | 5.33 | 300 | 0 | 0.0 | |
| 14/10/2024 |
5.42
|
81,700 | 5.36 | 5.45 | 5.36 | 0 | 0 | 0 | |
| 11/10/2024 |
5.39
|
16,600 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 | |
| 10/10/2024 |
5.40
|
67,400 | 5.25 | 5.45 | 5.25 | 0 | 0 | 0 | |
| 09/10/2024 |
5.45
|
34,700 | 5.40 | 5.47 | 5.40 | 0 | 400 | -0.0 | |
| 08/10/2024 |
5.45
|
36,500 | 5.49 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 07/10/2024 |
5.45
|
23,500 | 5.46 | 5.46 | 5.40 | 1,700 | 0 | 0.0 | |
| 04/10/2024 |
5.46
|
5,100 | 5.40 | 5.56 | 5.35 | 400 | 0 | 0.0 | |
| 03/10/2024 |
5.46
|
29,200 | 5.40 | 5.50 | 5.40 | 300 | 0 | 0.0 | |
| 02/10/2024 |
5.47
|
21,200 | 5.47 | 5.53 | 5.47 | 0 | 0 | 0 | |
| 01/10/2024 |
5.47
|
77,000 | 5.48 | 5.54 | 5.47 | 0 | 0 | 0 | |
| 30/09/2024 |
5.47
|
27,300 | 5.45 | 5.48 | 5.45 | 0 | 0 | 0 | |
| 27/09/2024 |
5.48
|
17,300 | 5.45 | 5.55 | 5.45 | 0 | 0 | 0 | |
| 26/09/2024 |
5.44
|
50,500 | 5.50 | 5.59 | 5.43 | 0 | 400 | -0.0 | |
| 25/09/2024 |
5.50
|
66,400 | 5.45 | 5.56 | 5.45 | 0 | 500 | -0.0 | |
| 24/09/2024 |
5.49
|
16,700 | 5.47 | 5.56 | 5.45 | 0 | 0 | 0 | |
| 23/09/2024 |
5.56
|
138,000 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 | |
| 20/09/2024 |
5.58
|
64,000 | 5.50 | 5.60 | 5.50 | 500 | 0 | 0.0 | |
| 19/09/2024 |
5.50
|
62,500 | 5.45 | 5.59 | 5.45 | 0 | 0 | 0 | |
| 18/09/2024 |
5.51
|
56,500 | 5.60 | 5.60 | 5.51 | 0 | 1,100 | -0.0 | |
| 17/09/2024 |
5.60
|
54,300 | 5.60 | 5.68 | 5.57 | 0 | 0 | 0 | |
| 16/09/2024 |
5.60
|
69,200 | 5.66 | 5.70 | 5.60 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/09/2024 |
5.66
|
76,700 | 5.82 | 5.82 | 5.60 | 0 | 6,700 | -0.0 | |
| 12/09/2024 |
5.60
|
68,800 | 5.77 | 5.77 | 5.57 | 1,100 | 0 | 0.0 | |
| 11/09/2024 |
5.60
|
50,200 | 5.67 | 5.67 | 5.57 | 0 | 600 | -0.0 | |
| 10/09/2024 |
5.67
|
57,800 | 5.65 | 5.69 | 5.64 | 0 | 500 | -0.0 | |
| 09/09/2024 |
5.65
|
35,200 | 5.65 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 06/09/2024 |
5.65
|
44,300 | 5.69 | 5.69 | 5.32 | 1,000 | 0 | 0.0 | |
| 05/09/2024 |
5.69
|
109,100 | 6.01 | 6.01 | 5.66 | 1,000 | 1,700 | -0.0 | |
| 04/09/2024 |
5.65
|
168,200 | 5.35 | 5.65 | 5.35 | 6,700 | 500 | 0.0 | |
| 30/08/2024 |
5.28
|
85,700 | 5.32 | 5.45 | 5.23 | 0 | 2,300 | -0.0 | |
| 29/08/2024 |
5.32
|
41,500 | 5.46 | 5.46 | 5.32 | 1,700 | 0 | 0.0 | |
| 28/08/2024 |
5.42
|
20,500 | 5.42 | 5.48 | 5.42 | 0 | 3,500 | -0.0 | |
| 27/08/2024 |
5.42
|
26,200 | 5.41 | 5.42 | 5.40 | 0 | 0 | 0 | |
| 26/08/2024 |
5.41
|
177,900 | 5.42 | 5.43 | 5.41 | 2,800 | 1,100 | 0.0 | |
| 23/08/2024 |
5.42
|
43,600 | 5.44 | 5.44 | 5.41 | 0 | 300 | -0.0 | |
| 22/08/2024 |
5.44
|
55,200 | 5.50 | 5.50 | 5.42 | 0 | 1,200 | -0.0 | |
| 21/08/2024 |
5.46
|
32,100 | 5.45 | 5.47 | 5.38 | 0 | 500 | -0.0 | |
| 20/08/2024 |
5.47
|
130,200 | 5.45 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 19/08/2024 |
5.45
|
108,200 | 5.39 | 5.46 | 5.34 | 2,500 | 3,000 | -0.0 | |
| 16/08/2024 |
5.40
|
102,800 | 5.42 | 5.42 | 5.35 | 4,100 | 1,700 | 0.0 | |
| 15/08/2024 |
5.32
|
4,100 | 5.32 | 5.32 | 5.31 | 0 | 600 | -0.0 | |
| 14/08/2024 |
5.32
|
35,400 | 5.32 | 5.40 | 5.23 | 0 | 100 | -0.0 | |
| 13/08/2024 |
5.32
|
46,500 | 5.43 | 5.44 | 5.32 | 0 | 1,700 | -0.0 | |
| 12/08/2024 |
5.44
|
38,600 | 5.25 | 5.44 | 5.25 | 2,800 | 0 | 0.0 | |
| 09/08/2024 |
5.42
|
25,400 | 5.43 | 5.48 | 5.37 | 0 | 100 | -0.0 | |
| 08/08/2024 |
5.44
|
18,200 | 5.46 | 5.51 | 5.38 | 0 | 1,400 | -0.0 | |
| 07/08/2024 |
5.46
|
66,400 | 5.64 | 5.64 | 5.32 | 0 | 0 | 0 | |
| 06/08/2024 |
5.48
|
76,800 | 5.32 | 5.48 | 4.83 | 2,600 | 0 | 0.0 | |
| 05/08/2024 |
5.19
|
59,700 | 5.32 | 5.54 | 5.19 | 3,100 | 0 | 0.0 | |
| 02/08/2024 |
5.55
|
98,900 | 5.65 | 5.65 | 5.33 | 100 | 0 | 0.0 | |