| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-0.71 | -7.47% | 268,500 | -900 | 0 |
8.25
9.50
8.31
|
|
2 tháng
(2026-06-04) |
-0.71 | -7.47% | 516,200 | -2,700 | 0 |
8.25
9.74
8.31
|
|
3 tháng
(2026-05-05) |
-0.61 | -6.49% | 966,700 | -1,400 | 0 |
8.25
9.89
8.31
|
|
6 tháng
(2026-02-04) |
-1.41 | -13.82% | 3,341,100 | -17,805 | -0.1 |
8.25
10.65
8.31
|
|
12 tháng
(2025-08-08) |
-2.91 | -24.87% | 37,944,500 | -34,405 | -0.3 |
8.25
15.80
8.31
|
|
24 tháng
(2024-08-13) |
1.09 | 14.23% | 68,901,600 | -189,880 | -1.8 |
6.26
15.80
8.31
|
|
36 tháng
(2023-08-21) |
-1.26 | -12.52% | 161,150,100 | -328,594 | -2.6 |
6.26
15.80
8.31
|
|
60 tháng
(2021-08-30) |
-1.13 | -11.35% | 477,128,900 | -850,479 | -7.5 |
3.48
15.80
8.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/02/2006 |
5.41
|
7,890 | 5.36 | 5.41 | 5.36 | 0 | 0 | 0 | |
| 22/02/2006 |
5.36
|
21,120 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
| 21/02/2006 |
5.63
|
60,710 | 5.58 | 5.76 | 5.63 | 0 | 0 | 0 | |
| 20/02/2006 |
5.58
|
59,040 | 5.32 | 5.58 | 5.52 | 0 | 0 | 0 | |
| 17/02/2006 |
5.32
|
57,470 | 5.21 | 5.32 | 5.21 | 0 | 0 | 0 | |
| 16/02/2006 |
5.21
|
13,740 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 | |
| 15/02/2006 |
5.21
|
16,920 | 5.16 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 14/02/2006 |
5.16
|
5,440 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 | |
| 13/02/2006 |
5.10
|
5,970 | 5.12 | 5.12 | 5.10 | 0 | 0 | 0 | |
| 10/02/2006 |
5.12
|
33,130 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 09/02/2006 |
5.12
|
10,430 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
| 08/02/2006 |
5.14
|
15,080 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
| 07/02/2006 |
5.14
|
5,150 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/02/2006 |
5.14
|
7,720 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
| 27/01/2006 |
5.16
|
8,920 | 5.12 | 5.16 | 5.12 | 0 | 0 | 0 | |
| 26/01/2006 |
5.12
|
8,720 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/01/2006 |
5.12
|
8,600 | 5.05 | 5.12 | 5.10 | 0 | 0 | 0 | |
| 24/01/2006 |
5.05
|
16,420 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 23/01/2006 |
5.05
|
11,880 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 20/01/2006 |
5.05
|
6,180 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 | |
| 19/01/2006 |
5.07
|
7,610 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 | |
| 18/01/2006 |
5.07
|
22,440 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 17/01/2006 |
5.05
|
3,030 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 13/01/2006 |
5.05
|
9,630 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/01/2006 |
5.05
|
4,870 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/01/2006 |
5.05
|
12,810 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/01/2006 |
5.05
|
15,300 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 09/01/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/01/2006 |
5.03
|
17,210 | 5.03 | 5.05 | 5.03 | 0 | 0 | 0 | |
| 06/01/2006 |
5.03
|
13,260 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 05/01/2006 |
5.03
|
14,320 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 04/01/2006 |
5.05
|
15,870 | 4.99 | 5.05 | 5.03 | 0 | 0 | 0 | |
| 03/01/2006 |
4.99
|
2,950 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/12/2005 |
4.99
|
7,650 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 29/12/2005 |
4.99
|
16,340 | 4.90 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 28/12/2005 |
4.90
|
5,130 | 4.92 | 4.92 | 4.90 | 0 | 0 | 0 | |
| 27/12/2005 |
4.92
|
20,870 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
| 26/12/2005 |
4.97
|
14,050 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/12/2005 |
4.97
|
9,060 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 | |
| 22/12/2005 |
4.99
|
4,400 | 5.01 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 21/12/2005 |
5.01
|
3,650 | 4.99 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/12/2005 |
4.99
|
43,750 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
| 19/12/2005 |
5.05
|
34,630 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 16/12/2005 |
5.03
|
7,710 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 | |
| 15/12/2005 |
5.01
|
12,510 | 4.97 | 5.05 | 5.01 | 0 | 0 | 0 | |
| 14/12/2005 |
4.97
|
18,080 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 13/12/2005 |
4.99
|
26,790 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 12/12/2005 |
5.09
|
4,880 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/12/2005 |
5.09
|
2,710 | 5.07 | 5.09 | 5.07 | 0 | 0 | 0 | |
| 08/12/2005 |
5.07
|
4,810 | 5.03 | 5.09 | 5.07 | 0 | 0 | 0 | |
| 07/12/2005 |
5.03
|
10,040 | 5.07 | 5.14 | 5.03 | 0 | 0 | 0 | |
| 06/12/2005 |
5.07
|
5,250 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
| 05/12/2005 |
5.12
|
11,690 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/12/2005 |
5.12
|
12,650 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 01/12/2005 |
5.09
|
22,140 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 30/11/2005 |
5.12
|
25,130 | 5.03 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 29/11/2005 |
5.03
|
30,450 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 28/11/2005 |
5.09
|
11,970 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 25/11/2005 |
5.09
|
24,140 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 24/11/2005 |
4.99
|
15,220 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 23/11/2005 |
5.03
|
52,500 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 22/11/2005 |
5.07
|
31,760 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
| 21/11/2005 |
5.12
|
9,910 | 5.16 | 5.18 | 5.12 | 0 | 0 | 0 | |
| 18/11/2005 |
5.16
|
22,780 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 17/11/2005 |
5.16
|
11,000 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 | |
| 16/11/2005 |
5.22
|
24,080 | 5.20 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 15/11/2005 |
5.20
|
49,130 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 | |
| 14/11/2005 |
5.16
|
23,580 | 5.14 | 5.16 | 5.14 | 0 | 0 | 0 | |
| 11/11/2005 |
5.14
|
44,110 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 10/11/2005 |
5.24
|
51,120 | 5.18 | 5.27 | 5.24 | 0 | 0 | 0 | |
| 09/11/2005 |
5.18
|
54,940 | 5.07 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 08/11/2005 |
5.07
|
7,750 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 07/11/2005 |
5.07
|
16,830 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 | |
| 04/11/2005 |
5.09
|
28,900 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 03/11/2005 |
5.12
|
36,370 | 5.07 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 02/11/2005 |
5.07
|
24,310 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |
| 01/11/2005 |
5.12
|
6,750 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 31/10/2005 |
5.12
|
6,150 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 28/10/2005 |
5.09
|
15,100 | 4.97 | 5.14 | 5.09 | 0 | 0 | 0 | |
| 27/10/2005 |
4.97
|
24,250 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 26/10/2005 |
4.99
|
39,120 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
| 25/10/2005 |
5.05
|
53,940 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 24/10/2005 |
5.09
|
61,390 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 | |
| 21/10/2005 |
5.22
|
54,300 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 | |
| 20/10/2005 |
5.24
|
50,840 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 | |
| 19/10/2005 |
5.29
|
41,690 | 5.24 | 5.29 | 5.22 | 0 | 0 | 0 | |
| 18/10/2005 |
5.24
|
31,610 | 5.41 | 5.46 | 5.24 | 0 | 0 | 0 | |
| 17/10/2005 |
5.41
|
48,870 | 5.29 | 5.41 | 5.31 | 0 | 0 | 0 | |
| 14/10/2005 |
5.29
|
47,150 | 5.16 | 5.29 | 5.24 | 0 | 0 | 0 | |
| 13/10/2005 |
5.16
|
39,460 | 5.14 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 12/10/2005 |
5.14
|
10,710 | 5.12 | 5.14 | 5.12 | 0 | 0 | 0 | |
| 11/10/2005 |
5.12
|
28,200 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 | |
| 10/10/2005 |
5.16
|
15,640 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 07/10/2005 |
5.16
|
18,870 | 5.14 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 06/10/2005 |
5.14
|
70,380 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 05/10/2005 |
5.14
|
28,020 | 5.12 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 04/10/2005 |
5.12
|
15,620 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
| 03/10/2005 |
5.14
|
55,990 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 | |
| 30/09/2005 |
5.24
|
9,420 | 5.01 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/09/2005 |
5.01
|
36,680 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 | |
| 28/09/2005 |
5.05
|
18,880 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 | |