| 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) |
1.70 | 15.32% | 645,300 | 0 | 0 |
11
15
13
|
|
2 tháng
(2025-11-28) |
0.20 | 1.59% | 821,900 | -200 | -0.0 |
11
15
13
|
|
3 tháng
(2025-10-29) |
-0.60 | -4.48% | 1,003,500 | 100 | 0.0 |
11
15
13
|
|
6 tháng
(2025-07-31) |
-3.20 | -20% | 2,377,200 | 200 | 0.0 |
11
16.70
13
|
|
12 tháng
(2025-02-03) |
6.95 | 118.72% | 11,540,221 | 1,200 | -0.1 |
5.85
28.67
13
|
|
24 tháng
(2024-02-07) |
8.40 | 190.74% | 15,765,457 | 900 | -0.1 |
4.40
28.67
13
|
|
36 tháng
(2023-02-13) |
8.96 | 232.90% | 20,432,682 | 900 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-02-22) |
7.95 | 163.72% | 25,358,107 | 900 | -0.1 |
2.70
28.67
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/06/2024 |
5.95
|
88,810 | 6.65 | 6.65 | 5.95 | 0 | 0 | 0 | |
| 21/06/2024 |
6.45
|
90,066 | 6.94 | 7.04 | 6.35 | 0 | 0 | 0 | |
| 20/06/2024 |
6.25
|
115,624 | 5.65 | 6.25 | 5.65 | 0 | 0 | 0 | |
| 19/06/2024 |
5.55
|
28,600 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
| 18/06/2024 |
5.46
|
39,600 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 | |
| 17/06/2024 |
5.65
|
22,400 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 14/06/2024 |
5.65
|
30,400 | 5.85 | 5.85 | 5.65 | 0 | 0 | 0 | |
| 13/06/2024 |
5.75
|
119,450 | 5.85 | 6.25 | 5.75 | 0 | 0 | 0 | |
| 12/06/2024 |
5.65
|
20,828 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 11/06/2024 |
5.65
|
64,300 | 5.46 | 5.75 | 5.46 | 0 | 300 | -0.0 | |
| 10/06/2024 |
5.46
|
55,200 | 5.46 | 5.55 | 5.36 | 0 | 45,900 | -0.3 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.55
|
11,500 | 5.55 | 5.65 | 5.46 | 0 | 0 | 0 | |
| 06/06/2024 |
5.46
|
41,836 | 5.26 | 5.74 | 5.26 | 0 | 0 | 0 | |
| 05/06/2024 |
5.36
|
30,200 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 04/06/2024 |
5.36
|
40,964 | 5.36 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 03/06/2024 |
5.36
|
14,800 | 5.46 | 5.46 | 5.36 | 0 | 0 | 0 | |
| 31/05/2024 |
5.36
|
7,800 | 5.36 | 5.46 | 5.36 | 100 | 0 | 0.0 | |
| 30/05/2024 |
5.26
|
3,600 | 5.36 | 5.36 | 5.26 | 100 | 0 | 0.0 | |
| 29/05/2024 |
5.36
|
36,200 | 5.36 | 5.46 | 5.26 | 300 | 0 | 0.0 | |
| 28/05/2024 |
5.26
|
7,400 | 5.26 | 5.36 | 5.17 | 200 | 0 | 0.0 | |
| 27/05/2024 |
5.17
|
24,700 | 5.17 | 5.17 | 4.88 | 100 | 100 | 0 | |
| 24/05/2024 |
5.36
|
1,203 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 | |
| 23/05/2024 |
5.26
|
8,200 | 5.26 | 5.26 | 5.26 | 100 | 0 | 0.0 | |
| 22/05/2024 |
5.17
|
6,600 | 5.36 | 5.36 | 5.17 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
5.26
|
21,700 | 5.17 | 5.36 | 5.07 | 300 | 0 | 0.0 | |
| 20/05/2024 |
4.98
|
45,900 | 5.07 | 5.46 | 4.98 | 12,900 | 0 | 0.1 | |
| 17/05/2024 |
5.07
|
1,900 | 5.07 | 5.07 | 4.88 | 0 | 0 | 0 | |
| 16/05/2024 |
4.98
|
9,400 | 5.26 | 5.26 | 4.98 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.36
|
1,000 | 5.46 | 5.46 | 4.98 | 800 | 0 | 0.0 | |
| 14/05/2024 |
5.36
|
56,500 | 5.17 | 5.46 | 5.17 | 0 | 0 | 0 | |
| 13/05/2024 |
4.79
|
14,000 | 4.69 | 4.98 | 4.69 | 0 | 0 | 0 | |
| 10/05/2024 |
5.36
|
7,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 09/05/2024 |
5.26
|
56,200 | 6.41 | 6.41 | 5.26 | 0 | 0 | 0 | |
| 08/05/2024 |
5.65
|
38,568 | 5.17 | 5.65 | 5.17 | 30,000 | 0 | 0.2 | |
| 07/05/2024 |
4.98
|
10,300 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 | |
| 06/05/2024 |
4.59
|
3,100 | 4.40 | 4.59 | 4.40 | 0 | 0 | 0 | |
| 03/05/2024 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 02/05/2024 |
4.59
|
5,900 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 26/04/2024 |
4.69
|
6,300 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 25/04/2024 |
4.69
|
610 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 24/04/2024 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 23/04/2024 |
4.69
|
2,900 | 4.69 | 5.07 | 4.69 | 0 | 0 | 0 | |
| 22/04/2024 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 19/04/2024 |
4.50
|
6,838 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
| 17/04/2024 |
4.69
|
1,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 16/04/2024 |
4.69
|
13,400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 15/04/2024 |
4.69
|
20,905 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 12/04/2024 |
4.69
|
7,400 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 11/04/2024 |
4.69
|
1,430 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 10/04/2024 |
4.79
|
7,921 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 09/04/2024 |
4.79
|
17,330 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 08/04/2024 |
4.69
|
5,603 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 05/04/2024 |
4.69
|
1,100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 04/04/2024 |
4.79
|
9,500 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 03/04/2024 |
4.88
|
900 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 02/04/2024 |
4.88
|
1,100 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 01/04/2024 |
4.79
|
1,300 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 29/03/2024 |
4.79
|
5,700 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 28/03/2024 |
4.88
|
17,200 | 4.69 | 4.88 | 4.59 | 0 | 0 | 0 | |
| 27/03/2024 |
4.69
|
8,310 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 26/03/2024 |
4.79
|
18,100 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 25/03/2024 |
4.88
|
7,760 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 22/03/2024 |
4.88
|
46,300 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 21/03/2024 |
4.88
|
18,400 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 20/03/2024 |
4.69
|
710 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 | |
| 19/03/2024 |
4.79
|
10 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 18/03/2024 |
4.79
|
1,900 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 | |
| 15/03/2024 |
4.59
|
1,704 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 | |
| 14/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 13/03/2024 |
4.50
|
7,110 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 12/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 11/03/2024 |
4.50
|
2,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 08/03/2024 |
4.50
|
715 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 07/03/2024 |
4.59
|
5,010 | 4.79 | 4.79 | 4.50 | 0 | 0 | 0 | |
| 06/03/2024 |
4.59
|
5,955 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 | |
| 05/03/2024 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 04/03/2024 |
4.59
|
3,100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 01/03/2024 |
4.59
|
2,300 | 4.50 | 4.59 | 4.50 | 0 | 0 | 0 | |
| 29/02/2024 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 28/02/2024 |
4.59
|
400 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
| 27/02/2024 |
4.59
|
9,500 | 4.69 | 4.69 | 4.02 | 0 | 0 | 0 | |
| 26/02/2024 |
4.69
|
4,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 23/02/2024 |
4.69
|
13,802 | 4.69 | 4.79 | 4.69 | 0 | 0 | 0 | |
| 22/02/2024 |
4.69
|
23,400 | 4.50 | 4.79 | 4.50 | 0 | 0 | 0 | |
| 21/02/2024 |
4.40
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 | |
| 20/02/2024 |
4.59
|
7,300 | 4.59 | 4.59 | 4.50 | 0 | 0 | 0 | |
| 19/02/2024 |
4.50
|
11,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 16/02/2024 |
4.40
|
5,080 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 15/02/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 07/02/2024 |
4.40
|
2,200 | 4.40 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 06/02/2024 |
4.40
|
17,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 05/02/2024 |
4.50
|
5,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 02/02/2024 |
4.59
|
97,207 | 4.31 | 4.59 | 4.31 | 0 | 0 | 0 | |
| 01/02/2024 |
4.31
|
1,400 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 31/01/2024 |
4.31
|
1,900 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 30/01/2024 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 29/01/2024 |
4.40
|
7,003 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 | |
| 26/01/2024 |
4.31
|
15,200 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 25/01/2024 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |
| 24/01/2024 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 | |