| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -4.44% | 114,200 | 0 | 0 |
4
5
4.10
|
|
2 tháng
(2026-03-02) |
-1.20 | -21.82% | 162,800 | 0 | 0 |
4
5.50
4.10
|
|
3 tháng
(2026-01-29) |
-1.20 | -21.82% | 239,100 | 0 | 0 |
4
5.80
4.10
|
|
6 tháng
(2025-10-31) |
-2.50 | -36.76% | 431,400 | 0 | 0 |
4
7.50
4.10
|
|
12 tháng
(2025-05-05) |
-8.99 | -67.65% | 1,784,000 | 0 | 0 |
4
14.78
4.10
|
|
24 tháng
(2024-05-09) |
-0.88 | -17.04% | 4,883,322 | 0 | 0 |
4
20.91
4.10
|
|
36 tháng
(2023-05-15) |
-1.31 | -23.38% | 5,150,300 | 0 | 0 |
4
20.91
4.10
|
|
60 tháng
(2021-05-25) |
-1.10 | -20.33% | 6,241,088 | 0 | 0 |
4
20.91
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 27/11/2023 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 24/11/2023 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 23/11/2023 |
4.47
|
900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 22/11/2023 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 21/11/2023 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 20/11/2023 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 17/11/2023 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 16/11/2023 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 15/11/2023 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 14/11/2023 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 13/11/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 10/11/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 09/11/2023 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 08/11/2023 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 07/11/2023 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 06/11/2023 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 03/11/2023 |
4.38
|
300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 02/11/2023 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 01/11/2023 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 31/10/2023 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 30/10/2023 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 27/10/2023 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/10/2023 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 25/10/2023 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 24/10/2023 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 23/10/2023 |
4.56
|
3 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 20/10/2023 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 19/10/2023 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 18/10/2023 |
4.02
|
1,200 | 4.11 | 4.11 | 4.02 | 0 | 0 | 0 | |
| 17/10/2023 |
4.47
|
900 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 16/10/2023 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 13/10/2023 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 12/10/2023 |
4.47
|
600 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 11/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 10/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 09/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 06/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 05/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 04/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/10/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 25/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 22/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/09/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 20/09/2023 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 19/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 18/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 15/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 14/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 13/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 12/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 11/09/2023 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 08/09/2023 |
5.18
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 07/09/2023 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 06/09/2023 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 05/09/2023 |
5.18
|
300 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 31/08/2023 |
5.18
|
3 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/08/2023 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/08/2023 |
5.18
|
200 | 4.92 | 5.18 | 4.92 | 0 | 0 | 0 | |
| 28/08/2023 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/08/2023 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/08/2023 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/08/2023 |
5.09
|
2,600 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 | |
| 22/08/2023 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 21/08/2023 |
5.00
|
100 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/08/2023 |
5.00
|
700 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 17/08/2023 |
5.18
|
1,000 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 16/08/2023 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 15/08/2023 |
5.18
|
1,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 14/08/2023 |
5.18
|
4 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/08/2023 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 10/08/2023 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 09/08/2023 |
5.18
|
600 | 5.09 | 5.27 | 5.09 | 0 | 0 | 0 | |
| 08/08/2023 |
5.36
|
200 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 07/08/2023 |
5.09
|
6,300 | 5.18 | 5.63 | 5.09 | 0 | 0 | 0 | |
| 04/08/2023 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 03/08/2023 |
5.45
|
200 | 5.72 | 5.72 | 5.45 | 0 | 0 | 0 | |
| 02/08/2023 |
5.36
|
1,700 | 6.26 | 6.26 | 5.36 | 0 | 0 | 0 | |
| 01/08/2023 |
5.72
|
2,700 | 5.27 | 5.90 | 5.36 | 0 | 0 | 0 | |
| 31/07/2023 |
5.27
|
2,500 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 | |
| 28/07/2023 |
5.36
|
1,000 | 5.90 | 5.90 | 5.36 | 0 | 0 | 0 | |
| 27/07/2023: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 27/07/2023 |
5.36
|
900 | 5.09 | 5.36 | 5.00 | 0 | 0 | 0 | |
| 26/07/2023 |
5.09
|
1,200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/07/2023 |
5.18
|
5,200 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 24/07/2023 |
5.01
|
1,900 | 5.18 | 5.18 | 5.01 | 0 | 0 | 0 | |
| 21/07/2023 |
5.18
|
2,000 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 20/07/2023 |
5.09
|
11,200 | 4.92 | 5.61 | 4.83 | 0 | 0 | 0 | |
| 19/07/2023 |
5.61
|
2,300 | 4.75 | 5.61 | 4.75 | 0 | 0 | 0 | |
| 18/07/2023 |
5.78
|
300 | 4.58 | 5.96 | 4.58 | 0 | 0 | 0 | |
| 17/07/2023 |
5.18
|
1,200 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 14/07/2023 |
5.44
|
800 | 5.44 | 5.53 | 5.44 | 0 | 0 | 0 | |
| 13/07/2023 |
6.04
|
200 | 6.56 | 6.56 | 6.04 | 0 | 0 | 0 | |
| 12/07/2023 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 11/07/2023 |
5.18
|
100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 10/07/2023 |
4.58
|
100 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |