| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.04 | 0.86% | 41,400 | -600 | 0 |
4.45
5
4.45
|
|
2 tháng
(2026-05-29) |
-0.10 | -2.08% | 77,000 | -600 | 0 |
4.45
5
4.45
|
|
3 tháng
(2026-04-29) |
-0.28 | -5.62% | 119,500 | -600 | 0 |
4.45
5
4.45
|
|
6 tháng
(2026-01-29) |
-0.28 | -5.62% | 375,000 | 12,300 | 0.1 |
4.45
5.02
4.45
|
|
12 tháng
(2025-08-04) |
-0.48 | -9.27% | 1,544,000 | -213,700 | -1.1 |
4.45
5.25
4.45
|
|
24 tháng
(2024-08-07) |
-0.44 | -8.63% | 3,949,900 | -152,022 | -0.8 |
4.45
5.48
4.45
|
|
36 tháng
(2023-08-14) |
0 | -0.02% | 9,197,100 | 61,748 | 0.5 |
4.19
5.48
4.45
|
|
60 tháng
(2021-08-23) |
-1.33 | -22.07% | 38,976,500 | 39,919 | -0.2 |
3.85
8.71
4.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/12/2024 |
4.62
|
10,300 | 4.48 | 4.66 | 4.47 | 0 | 0 | 0 | |
| 12/12/2024 |
4.58
|
7,800 | 4.48 | 4.58 | 4.48 | 100 | 1,500 | -0.0 | |
| 11/12/2024 |
4.58
|
33,900 | 4.58 | 4.58 | 4.45 | 0 | 2,000 | -0.0 | |
| 10/12/2024 |
4.46
|
4,500 | 4.52 | 4.57 | 4.46 | 0 | 0 | 0 | |
| 09/12/2024 |
4.49
|
35,000 | 4.58 | 4.58 | 4.49 | 0 | 1,600 | -0.0 | |
| 06/12/2024 |
4.57
|
20,600 | 4.48 | 4.57 | 4.45 | 0 | 100 | -0.0 | |
| 05/12/2024 |
4.58
|
12,100 | 4.61 | 4.61 | 4.48 | 0 | 10,000 | -0.0 | |
| 04/12/2024 |
4.48
|
15,900 | 4.48 | 4.59 | 4.48 | 0 | 12,400 | -0.1 | |
| 03/12/2024 |
4.47
|
21,400 | 4.51 | 4.58 | 4.47 | 0 | 21,000 | -0.1 | |
| 02/12/2024 |
4.55
|
26,300 | 4.58 | 4.71 | 4.53 | 0 | 9,200 | -0.0 | |
| 29/11/2024 |
4.53
|
2,100 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 | |
| 28/11/2024 |
4.58
|
57,500 | 4.53 | 4.58 | 4.52 | 0 | 25,000 | -0.1 | |
| 27/11/2024 |
4.72
|
19,600 | 4.54 | 4.75 | 4.49 | 0 | 300 | -0.0 | |
| 26/11/2024 |
4.81
|
13,600 | 4.54 | 4.81 | 4.50 | 0 | 300 | -0.0 | |
| 25/11/2024 |
4.72
|
5,300 | 4.68 | 4.74 | 4.68 | 0 | 1,100 | -0.0 | |
| 22/11/2024 |
4.69
|
2,100 | 4.41 | 4.75 | 4.41 | 0 | 400 | -0.0 | |
| 21/11/2024 |
4.67
|
10,800 | 4.56 | 4.67 | 4.56 | 0 | 500 | -0.0 | |
| 20/11/2024 |
4.60
|
14,100 | 4.62 | 4.75 | 4.60 | 0 | 100 | -0.0 | |
| 19/11/2024 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 18/11/2024 |
4.76
|
3,300 | 4.58 | 4.90 | 4.58 | 0 | 300 | -0.0 | |
| 15/11/2024 |
4.83
|
1,900 | 4.81 | 4.83 | 4.81 | 0 | 0 | 0 | |
| 14/11/2024 |
4.84
|
600 | 4.68 | 4.84 | 4.68 | 0 | 0 | 0 | |
| 13/11/2024 |
4.81
|
1,200 | 4.71 | 4.81 | 4.71 | 0 | 0 | 0 | |
| 12/11/2024 |
4.85
|
16,700 | 4.67 | 4.85 | 4.67 | 300 | 0 | 0.0 | |
| 11/11/2024 |
4.69
|
5,200 | 4.69 | 4.93 | 4.68 | 0 | 0 | 0 | |
| 08/11/2024 |
4.68
|
33,800 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 | |
| 07/11/2024 |
4.74
|
36,000 | 4.85 | 4.93 | 4.74 | 0 | 0 | 0 | |
| 06/11/2024 |
4.73
|
27,700 | 4.92 | 4.92 | 4.73 | 0 | 0 | 0 | |
| 05/11/2024 |
4.92
|
4,700 | 4.78 | 4.92 | 4.71 | 0 | 0 | 0 | |
| 04/11/2024 |
4.94
|
4,700 | 4.71 | 4.94 | 4.71 | 0 | 0 | 0 | |
| 01/11/2024 |
4.94
|
10,100 | 5.07 | 5.07 | 4.85 | 0 | 0 | 0 | |
| 31/10/2024 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 30/10/2024 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 29/10/2024 |
5.02
|
5,900 | 4.95 | 5.05 | 4.79 | 0 | 0 | 0 | |
| 28/10/2024 |
5.05
|
900 | 5.12 | 5.12 | 4.72 | 0 | 0 | 0 | |
| 25/10/2024 |
4.94
|
7,400 | 4.68 | 4.97 | 4.68 | 0 | 0 | 0 | |
| 24/10/2024 |
4.94
|
5,200 | 4.90 | 4.94 | 4.76 | 0 | 0 | 0 | |
| 23/10/2024 |
4.90
|
2,000 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 | |
| 22/10/2024 |
4.90
|
1,800 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 | |
| 21/10/2024 |
4.91
|
2,200 | 5.00 | 5.03 | 4.91 | 0 | 0 | 0 | |
| 18/10/2024 |
5.02
|
1,400 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 | |
| 17/10/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 | |
| 16/10/2024 |
4.91
|
3,600 | 4.75 | 4.91 | 4.73 | 0 | 0 | 0 | |
| 15/10/2024 |
4.94
|
200 | 4.70 | 4.94 | 4.70 | 0 | 0 | 0 | |
| 14/10/2024 |
4.90
|
4,500 | 4.90 | 4.90 | 4.89 | 0 | 0 | 0 | |
| 11/10/2024 |
4.90
|
500 | 4.94 | 4.97 | 4.69 | 200 | 0 | 0.0 | |
| 10/10/2024 |
4.98
|
400 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 | |
| 09/10/2024 |
4.95
|
100 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 08/10/2024 |
4.96
|
2,000 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 07/10/2024 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 04/10/2024 |
5.00
|
3,300 | 4.79 | 5.00 | 4.78 | 0 | 0 | 0 | |
| 03/10/2024 |
5.03
|
2,100 | 4.81 | 5.03 | 4.81 | 0 | 500 | -0.0 | |
| 02/10/2024 |
5.00
|
300 | 5.01 | 5.01 | 5.00 | 0 | 0 | 0 | |
| 01/10/2024 |
5.06
|
7,400 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 | |
| 30/09/2024 |
4.94
|
4,800 | 4.92 | 4.94 | 4.81 | 0 | 0 | 0 | |
| 27/09/2024 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 26/09/2024 |
4.93
|
800 | 4.82 | 4.93 | 4.82 | 0 | 0 | 0 | |
| 25/09/2024 |
4.92
|
10,100 | 4.85 | 4.94 | 4.85 | 0 | 0 | 0 | |
| 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 | |