| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.24 | -5.29% | 30,300 | -1,000 | 0 |
4.18
5
4.28
|
|
2 tháng
(2026-07-20) |
-0.66 | -13.31% | 135,800 | -1,000 | 0 |
4.18
5
4.28
|
|
3 tháng
(2026-06-22) |
-0.57 | -11.70% | 165,200 | -1,000 | 0 |
4.18
5
4.28
|
|
6 tháng
(2026-03-23) |
-0.59 | -12.07% | 294,800 | -1,000 | 0 |
4.18
5
4.28
|
|
12 tháng
(2025-09-23) |
-0.84 | -16.34% | 1,105,000 | -1,000 | 0 |
4.18
5.20
4.28
|
|
24 tháng
(2024-09-30) |
-0.64 | -13% | 3,961,600 | -1,000 | 0 |
4.11
5.48
4.28
|
|
36 tháng
(2023-10-04) |
-0.30 | -6.50% | 7,475,600 | -1,000 | 0 |
3.76
5.48
4.28
|
|
60 tháng
(2021-10-14) |
-2.21 | -33.99% | 36,379,900 | -5,124 | 1.5 |
3.46
8.71
4.28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | 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 | 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 | 0 | 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 | 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 | 0 | 0 | |
| 04/09/2024 |
4.93
|
2,700 | 4.94 | 5.02 | 4.93 | 0 | 0 | 0 | |
| 03/09/2024 |
5.16
|
11,300 | 5.14 | 5.16 | 4.97 | 0 | 0 | 0 | |
| 02/09/2024 |
5.03
|
1,600 | 5.02 | 5.03 | 5.02 | 0 | 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 | 0 | 0 | |
| 27/08/2024 |
5.05
|
14,700 | 5.07 | 5.07 | 4.95 | 0 | 0 | 0 | |
| 26/08/2024 |
5.07
|
3,500 | 5.02 | 5.11 | 4.88 | 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 | 0 | 0 | |
| 21/08/2024 |
5.07
|
4,700 | 5.11 | 5.11 | 4.94 | 0 | 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 | 0 | 0 | |
| 16/08/2024 |
5.26
|
50,800 | 5.08 | 5.31 | 5.06 | 0 | 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 | 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 | 0 | 0 | |
| 02/08/2024 |
4.94
|
6,300 | 4.95 | 4.95 | 4.93 | 0 | 0 | 0 | |
| 01/08/2024 |
4.94
|
33,000 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 | |
| 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 | 0 | 0 | 0 | |
| 29/07/2024 |
5.13
|
23,800 | 5.15 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 26/07/2024 |
5.15
|
25,400 | 5.11 | 5.18 | 5.10 | 0 | 0 | 0 | |
| 25/07/2024 |
5.14
|
48,600 | 5.11 | 5.19 | 5.09 | 0 | 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 | 0 | 0 | |
| 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 | 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 | 0 | 0 | |
| 19/06/2024 |
4.98
|
15,000 | 4.96 | 5.02 | 4.96 | 0 | 0 | 0 | |
| 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 | 0 | 0 | |
| 13/06/2024 |
4.99
|
1,300 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 | |
| 12/06/2024 |
5.02
|
6,600 | 5.08 | 5.08 | 4.89 | 0 | 0 | 0 | |
| 11/06/2024 |
5.02
|
6,700 | 5.05 | 5.05 | 4.89 | 0 | 0 | 0 | |
| 10/06/2024 |
4.99
|
1,600 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 | |
| 07/06/2024 |
4.99
|
1,600 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 | |
| 06/06/2024 |
4.98
|
30,500 | 4.98 | 5.05 | 4.82 | 0 | 0 | 0 | |
| 05/06/2024 |
4.98
|
6,200 | 4.98 | 4.99 | 4.87 | 0 | 0 | 0 | |
| 04/06/2024 |
4.98
|
2,600 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 | |
| 03/06/2024 |
4.98
|
4,200 | 5.02 | 5.02 | 4.77 | 0 | 0 | 0 | |