| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.11 | -2.14% | 144,900 | -74,300 | -0.4 |
4.93
5.19
5.15
|
|
2 tháng
(2025-10-06) |
-0.11 | -2.14% | 220,100 | -74,300 | -0.4 |
4.93
5.20
5.15
|
|
3 tháng
(2025-09-05) |
-0.21 | -4% | 389,900 | -96,300 | -0.5 |
4.93
5.25
5.15
|
|
6 tháng
(2025-06-09) |
0.36 | 7.76% | 1,487,800 | -155,600 | -0.8 |
4.63
5.48
5.15
|
|
12 tháng
(2024-12-09) |
0.55 | 12.15% | 2,579,300 | 38,078 | 0.2 |
4.45
5.48
5.15
|
|
24 tháng
(2023-12-15) |
0.77 | 17.97% | 5,768,100 | -38,552 | -0.3 |
4.19
5.48
5.15
|
|
36 tháng
(2022-12-20) |
0.19 | 3.97% | 11,334,700 | 120,043 | -1.4 |
3.85
5.48
5.15
|
|
60 tháng
(2020-12-30) |
-0.15 | -2.82% | 40,262,850 | 146,719 | 0.4 |
3.85
8.71
5.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2024 |
4.86
|
1,900 | 5.02 | 5.02 | 4.85 | 0 | 0 | 0 | |
| 23/09/2024 |
4.93
|
1,100 | 4.85 | 4.93 | 4.84 | 0 | 0 | 0 | |
| 20/09/2024 |
4.94
|
4,500 | 4.85 | 5.02 | 4.85 | 0 | 0 | 0 | |
| 19/09/2024 |
4.94
|
14,100 | 4.86 | 4.94 | 4.85 | 0 | 0 | 0 | |
| 18/09/2024 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/09/2024 |
5.01
|
5,000 | 4.88 | 5.01 | 4.85 | 0 | 0 | 0 | |
| 16/09/2024 |
5.03
|
900 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 | |
| 13/09/2024 |
4.97
|
15,400 | 4.85 | 4.97 | 4.84 | 0 | 0 | 0 | |
| 12/09/2024 |
4.99
|
800 | 5.07 | 5.07 | 4.80 | 200 | 100 | 0.0 | |
| 11/09/2024 |
5.06
|
4,400 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
| 10/09/2024 |
5.02
|
2,300 | 5.02 | 5.02 | 4.77 | 0 | 300 | -0.0 | |
| 09/09/2024 |
4.94
|
41,800 | 4.86 | 5.02 | 4.72 | 0 | 0 | 0 | |
| 06/09/2024 |
5.00
|
17,100 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 05/09/2024 |
5.02
|
3,100 | 5.03 | 5.03 | 5.02 | 0 | 700 | -0.0 | |
| 04/09/2024 |
4.93
|
2,700 | 4.94 | 5.02 | 4.93 | 0 | 2,000 | -0.0 | |
| 30/08/2024 |
5.04
|
5,300 | 5.03 | 5.04 | 5.02 | 0 | 0 | 0 | |
| 29/08/2024 |
5.03
|
1,100 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 28/08/2024 |
5.03
|
5,100 | 4.87 | 5.03 | 4.86 | 0 | 200 | -0.0 | |
| 27/08/2024 |
5.05
|
14,700 | 5.07 | 5.07 | 4.95 | 0 | 100 | -0.0 | |
| 26/08/2024 |
5.07
|
3,500 | 5.02 | 5.11 | 4.88 | 300 | 0 | 0.0 | |
| 23/08/2024 |
5.02
|
800 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 22/08/2024 |
4.86
|
22,500 | 5.03 | 5.07 | 4.76 | 0 | 4,400 | -0.0 | |
| 21/08/2024 |
5.07
|
4,700 | 5.11 | 5.11 | 4.94 | 0 | 200 | -0.0 | |
| 20/08/2024 |
5.12
|
12,700 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 | |
| 19/08/2024 |
5.12
|
7,600 | 5.13 | 5.13 | 4.99 | 0 | 2,000 | -0.0 | |
| 16/08/2024 |
5.26
|
50,800 | 5.08 | 5.31 | 5.06 | 200 | 4,900 | -0.0 | |
| 15/08/2024 |
5.44
|
300 | 5.48 | 5.48 | 5.44 | 0 | 0 | 0 | |
| 14/08/2024 |
5.32
|
100 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 13/08/2024 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 12/08/2024 |
5.03
|
3,200 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 09/08/2024 |
5.03
|
2,300 | 4.92 | 5.13 | 4.91 | 0 | 0 | 0 | |
| 08/08/2024 |
5.27
|
1,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 07/08/2024 |
5.14
|
1,500 | 5.01 | 5.33 | 5.01 | 0 | 0 | 0 | |
| 06/08/2024 |
5.09
|
6,900 | 4.85 | 5.09 | 4.76 | 0 | 600 | -0.0 | |
| 05/08/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/08/2024 |
4.81
|
10,000 | 5.12 | 5.17 | 4.81 | 0 | 5,900 | -0.0 | |
| 02/08/2024 |
4.94
|
6,300 | 4.95 | 4.95 | 4.93 | 0 | 4,000 | -0.0 | |
| 01/08/2024 |
4.94
|
33,000 | 5.00 | 5.00 | 4.94 | 0 | 24,000 | -0.1 | |
| 31/07/2024 |
5.02
|
9,300 | 5.26 | 5.26 | 4.97 | 0 | 0 | 0 | |
| 30/07/2024 |
4.95
|
122,000 | 5.10 | 5.11 | 4.95 | 600 | 3,200 | -0.0 | |
| 29/07/2024 |
5.13
|
23,800 | 5.15 | 5.18 | 5.09 | 600 | 3,200 | -0.0 | |
| 26/07/2024 |
5.15
|
25,400 | 5.11 | 5.18 | 5.10 | 0 | 200 | -0.0 | |
| 25/07/2024 |
5.14
|
48,600 | 5.11 | 5.19 | 5.09 | 0 | 900 | -0.0 | |
| 24/07/2024 |
5.11
|
2,700 | 5.11 | 5.12 | 5.08 | 0 | 0 | 0 | |
| 23/07/2024 |
5.11
|
54,500 | 5.13 | 5.13 | 5.05 | 0 | 18,000 | -0.1 | |
| 22/07/2024 |
5.13
|
15,400 | 5.11 | 5.13 | 5.07 | 0 | 0 | 0 | |
| 19/07/2024 |
5.07
|
9,600 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 | |
| 18/07/2024 |
5.02
|
12,100 | 5.03 | 5.03 | 5.02 | 0 | 0 | 0 | |
| 17/07/2024 |
5.02
|
11,100 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 | |
| 16/07/2024 |
5.03
|
53,400 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 | |
| 15/07/2024 |
5.02
|
16,800 | 5.02 | 5.08 | 5.02 | 0 | 0 | 0 | |
| 12/07/2024 |
5.02
|
34,300 | 5.03 | 5.04 | 5.02 | 0 | 0 | 0 | |
| 11/07/2024 |
5.03
|
34,300 | 5.05 | 5.06 | 5.02 | 0 | 0 | 0 | |
| 10/07/2024 |
5.03
|
300 | 5.05 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 09/07/2024 |
5.03
|
4,900 | 5.03 | 5.05 | 5.03 | 0 | 0 | 0 | |
| 08/07/2024 |
5.04
|
4,600 | 5.03 | 5.04 | 5.02 | 0 | 0 | 0 | |
| 05/07/2024 |
5.03
|
3,100 | 5.03 | 5.04 | 5.01 | 0 | 1,300 | -0.0 | |
| 04/07/2024 |
5.03
|
4,300 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 03/07/2024 |
5.03
|
5,800 | 5.06 | 5.06 | 5.03 | 0 | 0 | 0 | |
| 02/07/2024 |
5.03
|
21,300 | 5.02 | 5.03 | 5.00 | 0 | 0 | 0 | |
| 01/07/2024 |
5.02
|
29,900 | 4.94 | 5.04 | 4.93 | 0 | 0 | 0 | |
| 28/06/2024 |
4.87
|
12,400 | 4.94 | 4.94 | 4.87 | 0 | 0 | 0 | |
| 27/06/2024 |
4.87
|
28,500 | 4.86 | 4.98 | 4.85 | 0 | 0 | 0 | |
| 26/06/2024 |
4.94
|
5,200 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 | |
| 25/06/2024 |
4.95
|
1,600 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 | |
| 24/06/2024 |
5.01
|
2,200 | 4.86 | 5.03 | 4.86 | 0 | 0 | 0 | |
| 21/06/2024 |
5.03
|
6,600 | 4.98 | 5.03 | 4.98 | 0 | 0 | 0 | |
| 20/06/2024 |
5.03
|
30,600 | 4.98 | 5.03 | 4.95 | 0 | 500 | -0.0 | |
| 19/06/2024 |
4.98
|
15,000 | 4.96 | 5.02 | 4.96 | 0 | 10,800 | -0.1 | |
| 18/06/2024 |
4.96
|
2,900 | 4.95 | 4.96 | 4.94 | 0 | 0 | 0 | |
| 17/06/2024 |
4.94
|
1,300 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 14/06/2024 |
4.94
|
5,300 | 5.02 | 5.02 | 4.94 | 0 | 3,900 | -0.0 | |
| 13/06/2024 |
4.99
|
1,300 | 5.07 | 5.07 | 4.98 | 0 | 1,000 | -0.0 | |
| 12/06/2024 |
5.02
|
6,600 | 5.08 | 5.08 | 4.89 | 0 | 400 | -0.0 | |
| 11/06/2024 |
5.02
|
6,700 | 5.05 | 5.05 | 4.89 | 0 | 700 | -0.0 | |
| 10/06/2024 |
4.99
|
1,600 | 5.04 | 5.04 | 4.99 | 0 | 600 | -0.0 | |
| 07/06/2024 |
4.99
|
1,600 | 5.02 | 5.02 | 4.94 | 0 | 400 | -0.0 | |
| 06/06/2024 |
4.98
|
30,500 | 4.98 | 5.05 | 4.82 | 0 | 800 | -0.0 | |
| 05/06/2024 |
4.98
|
6,200 | 4.98 | 4.99 | 4.87 | 0 | 2,600 | -0.0 | |
| 04/06/2024 |
4.98
|
2,600 | 4.98 | 4.98 | 4.86 | 0 | 1,200 | -0.0 | |
| 03/06/2024 |
4.98
|
4,200 | 5.02 | 5.02 | 4.77 | 0 | 200 | -0.0 | |
| 31/05/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 30/05/2024 |
4.98
|
400 | 5.00 | 5.00 | 4.86 | 0 | 100 | -0.0 | |
| 29/05/2024 |
4.92
|
12,200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 28/05/2024 |
4.86
|
10,200 | 4.86 | 4.86 | 4.85 | 0 | 0 | 0 | |
| 27/05/2024 |
4.86
|
3,400 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 24/05/2024 |
4.74
|
19,900 | 4.70 | 4.99 | 4.70 | 0 | 100 | -0.0 | |
| 23/05/2024 |
4.81
|
8,300 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 | |
| 22/05/2024 |
4.92
|
22,900 | 4.83 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 21/05/2024 |
4.96
|
4,000 | 4.90 | 4.96 | 4.83 | 0 | 0 | 0 | |
| 20/05/2024 |
4.98
|
28,900 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 | |
| 17/05/2024 |
5.00
|
18,500 | 4.83 | 5.01 | 4.83 | 100 | 0 | 0.0 | |
| 16/05/2024 |
5.08
|
45,800 | 5.09 | 5.09 | 4.81 | 0 | 6,100 | -0.0 | |
| 15/05/2024 |
5.09
|
138,200 | 5.19 | 5.22 | 4.81 | 0 | 4,000 | -0.0 | |
| 14/05/2024 |
5.17
|
49,200 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 | |
| 13/05/2024 |
5.14
|
145,300 | 4.85 | 5.17 | 4.81 | 0 | 0 | 0 | |
| 10/05/2024 |
4.85
|
8,500 | 4.87 | 4.87 | 4.85 | 0 | 0 | 0 | |
| 09/05/2024 |
4.77
|
21,800 | 4.89 | 4.89 | 4.72 | 100 | 0 | 0.0 | |
| 08/05/2024 |
4.86
|
5,000 | 4.92 | 4.93 | 4.86 | 0 | 0 | 0 | |
| 07/05/2024 |
4.92
|
3,500 | 4.72 | 4.94 | 4.71 | 0 | 0 | 0 | |
| 06/05/2024 |
4.92
|
3,000 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |