| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0.01 | 0.07% | 82,500 | 0 | 0 |
10.70
12.30
12.10
|
|
2 tháng
(2026-04-20) |
-1.16 | -9.53% | 144,300 | 0 | 0 |
10.70
12.55
12.10
|
|
3 tháng
(2026-03-19) |
-1.65 | -13.01% | 280,600 | 0 | 0 |
10.70
13.62
12.10
|
|
6 tháng
(2025-12-19) |
-0.67 | -5.76% | 1,978,700 | 0 | 0 |
10.70
14.98
12.10
|
|
12 tháng
(2025-06-23) |
-5.83 | -34.63% | 4,729,300 | 200 | 0.0 |
10.70
19.65
12.10
|
|
24 tháng
(2024-06-27) |
5.02 | 83.88% | 15,430,604 | 1,200 | -0.1 |
5.02
27.88
12.10
|
|
36 tháng
(2023-07-03) |
7 | 174.78% | 20,663,724 | -2,400 | -0.1 |
4
27.88
12.10
|
|
60 tháng
(2021-07-13) |
8.38 | 319.37% | 26,641,207 | 900 | -0.1 |
2.62
27.88
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2024 |
5.60
|
119,450 | 5.69 | 6.08 | 5.60 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
20,828 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
64,300 | 5.31 | 5.60 | 5.31 | 0 | 300 | -0.0 | |
| 10/06/2024 |
5.31
|
55,200 | 5.31 | 5.40 | 5.21 | 0 | 45,900 | -0.3 | |
| 07/06/2024: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 07/06/2024 |
5.40
|
11,500 | 5.40 | 5.50 | 5.31 | 0 | 0 | 0 | |
| 06/06/2024 |
5.31
|
41,836 | 5.12 | 5.59 | 5.12 | 0 | 0 | 0 | |
| 05/06/2024 |
5.21
|
30,200 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 04/06/2024 |
5.21
|
40,964 | 5.21 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 03/06/2024 |
5.21
|
14,800 | 5.31 | 5.31 | 5.21 | 0 | 0 | 0 | |
| 31/05/2024 |
5.21
|
7,800 | 5.21 | 5.31 | 5.21 | 100 | 0 | 0.0 | |
| 30/05/2024 |
5.12
|
3,600 | 5.21 | 5.21 | 5.12 | 100 | 0 | 0.0 | |
| 29/05/2024 |
5.21
|
36,200 | 5.21 | 5.31 | 5.12 | 300 | 0 | 0.0 | |
| 28/05/2024 |
5.12
|
7,400 | 5.12 | 5.21 | 5.03 | 200 | 0 | 0.0 | |
| 27/05/2024 |
5.03
|
24,700 | 5.03 | 5.03 | 4.75 | 100 | 100 | 0 | |
| 24/05/2024 |
5.21
|
1,203 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 | |
| 23/05/2024 |
5.12
|
8,200 | 5.12 | 5.12 | 5.12 | 100 | 0 | 0.0 | |
| 22/05/2024 |
5.03
|
6,600 | 5.21 | 5.21 | 5.03 | 1,000 | 0 | 0.0 | |
| 21/05/2024 |
5.12
|
21,700 | 5.03 | 5.21 | 4.93 | 300 | 0 | 0.0 | |
| 20/05/2024 |
4.84
|
45,900 | 4.93 | 5.31 | 4.84 | 12,900 | 0 | 0.1 | |
| 17/05/2024 |
4.93
|
1,900 | 4.93 | 4.93 | 4.75 | 0 | 0 | 0 | |
| 16/05/2024 |
4.84
|
9,400 | 5.12 | 5.12 | 4.84 | 100 | 0 | 0.0 | |
| 15/05/2024 |
5.21
|
1,000 | 5.31 | 5.31 | 4.84 | 800 | 0 | 0.0 | |
| 14/05/2024 |
5.21
|
56,500 | 5.03 | 5.31 | 5.03 | 0 | 0 | 0 | |
| 13/05/2024 |
4.65
|
14,000 | 4.56 | 4.84 | 4.56 | 0 | 0 | 0 | |
| 10/05/2024 |
5.21
|
7,700 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 09/05/2024 |
5.12
|
56,200 | 6.24 | 6.24 | 5.12 | 0 | 0 | 0 | |
| 08/05/2024 |
5.49
|
38,568 | 5.03 | 5.49 | 5.03 | 30,000 | 0 | 0.2 | |
| 07/05/2024 |
4.84
|
10,300 | 4.75 | 4.84 | 4.75 | 0 | 0 | 0 | |
| 06/05/2024 |
4.47
|
3,100 | 4.28 | 4.47 | 4.28 | 0 | 0 | 0 | |
| 03/05/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 02/05/2024 |
4.47
|
5,900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 26/04/2024 |
4.56
|
6,300 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 25/04/2024 |
4.56
|
610 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 24/04/2024 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 23/04/2024 |
4.56
|
2,900 | 4.56 | 4.93 | 4.56 | 0 | 0 | 0 | |
| 22/04/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 19/04/2024 |
4.38
|
6,838 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 17/04/2024 |
4.56
|
1,200 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 16/04/2024 |
4.56
|
13,400 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 15/04/2024 |
4.56
|
20,905 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/04/2024 |
4.56
|
7,400 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 11/04/2024 |
4.56
|
1,430 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 10/04/2024 |
4.65
|
7,921 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 09/04/2024 |
4.65
|
17,330 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 08/04/2024 |
4.56
|
5,603 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 05/04/2024 |
4.56
|
1,100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 04/04/2024 |
4.65
|
9,500 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 03/04/2024 |
4.75
|
900 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 02/04/2024 |
4.75
|
1,100 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 01/04/2024 |
4.65
|
1,300 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 29/03/2024 |
4.65
|
5,700 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 28/03/2024 |
4.75
|
17,200 | 4.56 | 4.75 | 4.47 | 0 | 0 | 0 | |
| 27/03/2024 |
4.56
|
8,310 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 26/03/2024 |
4.65
|
18,100 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 25/03/2024 |
4.75
|
7,760 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 22/03/2024 |
4.75
|
46,300 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 21/03/2024 |
4.75
|
18,400 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 20/03/2024 |
4.56
|
710 | 4.65 | 4.65 | 4.47 | 0 | 0 | 0 | |
| 19/03/2024 |
4.65
|
10 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 18/03/2024 |
4.65
|
1,900 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 | |
| 15/03/2024 |
4.47
|
1,704 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 14/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 13/03/2024 |
4.38
|
7,110 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 12/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 11/03/2024 |
4.38
|
2,100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 08/03/2024 |
4.38
|
715 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 07/03/2024 |
4.47
|
5,010 | 4.65 | 4.65 | 4.38 | 0 | 0 | 0 | |
| 06/03/2024 |
4.47
|
5,955 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 05/03/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 04/03/2024 |
4.47
|
3,100 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 01/03/2024 |
4.47
|
2,300 | 4.38 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 29/02/2024 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 28/02/2024 |
4.47
|
400 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 27/02/2024 |
4.47
|
9,500 | 4.56 | 4.56 | 3.91 | 0 | 0 | 0 | |
| 26/02/2024 |
4.56
|
4,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 23/02/2024 |
4.56
|
13,802 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 | |
| 22/02/2024 |
4.56
|
23,400 | 4.38 | 4.65 | 4.38 | 0 | 0 | 0 | |
| 21/02/2024 |
4.28
|
2,100 | 4.38 | 4.38 | 4.28 | 0 | 0 | 0 | |
| 20/02/2024 |
4.47
|
7,300 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 | |
| 19/02/2024 |
4.38
|
11,400 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 16/02/2024 |
4.28
|
5,080 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 15/02/2024 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 07/02/2024 |
4.28
|
2,200 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 06/02/2024 |
4.28
|
17,600 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 05/02/2024 |
4.38
|
5,700 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 02/02/2024 |
4.47
|
97,207 | 4.19 | 4.47 | 4.19 | 0 | 0 | 0 | |
| 01/02/2024 |
4.19
|
1,400 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 31/01/2024 |
4.19
|
1,900 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 30/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 29/01/2024 |
4.28
|
7,003 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 26/01/2024 |
4.19
|
15,200 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 25/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 24/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 23/01/2024 |
4.19
|
35,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 22/01/2024 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 19/01/2024 |
4.19
|
14,200 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 18/01/2024 |
4.19
|
50,900 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 17/01/2024 |
4.19
|
5,100 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 16/01/2024 |
4.28
|
3,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 15/01/2024 |
4.28
|
8,400 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 | |