| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -3.85% | 984,000 | 0 | 0 |
2.40
2.60
2.40
|
|
2 tháng
(2026-08-10) |
-0.10 | -3.85% | 1,841,200 | 0 | 0 |
2.40
2.70
2.40
|
|
3 tháng
(2026-07-10) |
-0.20 | -7.41% | 6,399,500 | 0 | 0 |
2.40
2.80
2.40
|
|
6 tháng
(2026-04-13) |
-0.30 | -10.71% | 10,276,600 | 0 | 0 |
2.40
2.90
2.40
|
|
12 tháng
(2025-10-13) |
-0.30 | -10.71% | 27,799,200 | 0 | 0 |
2.40
3.60
2.40
|
|
24 tháng
(2024-10-18) |
-0.20 | -7.41% | 98,575,479 | 0 | 0 |
2.30
3.60
2.40
|
|
36 tháng
(2023-10-24) |
-0.10 | -3.85% | 149,529,494 | 0 | 0 |
2.30
3.80
2.40
|
|
60 tháng
(2021-11-03) |
-7 | -73.68% | 345,564,047 | -8,600 | 0.0 |
1.80
11.40
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2021 |
5.80
|
366,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 10/08/2021 |
5.60
|
292,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 09/08/2021 |
5.40
|
221,100 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 06/08/2021 |
5.50
|
415,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 | |
| 05/08/2021 |
5.60
|
487,800 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 04/08/2021 |
5.50
|
186,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 03/08/2021 |
5.40
|
277,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 02/08/2021 |
5.30
|
788,000 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 30/07/2021 |
5.20
|
251,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 | |
| 29/07/2021 |
5.20
|
653,700 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 | |
| 28/07/2021 |
4.80
|
305,900 | 4.90 | 5 | 4.70 | 0 | 0 | 0 | |
| 27/07/2021 |
5.10
|
256,200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 26/07/2021 |
5.20
|
255,900 | 5 | 5.20 | 4.70 | 16,500 | 0 | 0.1 | |
| 23/07/2021 |
5.10
|
1,049,000 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 | |
| 22/07/2021 |
5.10
|
860,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 | |
| 21/07/2021 |
4.70
|
521,600 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 | |
| 20/07/2021 |
4.30
|
119,600 | 4.10 | 4.30 | 4 | 0 | 0 | 0 | |
| 19/07/2021 |
4.20
|
190,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
| 16/07/2021 |
4.50
|
156,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 15/07/2021 |
4.50
|
43,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 14/07/2021 |
4.60
|
114,601 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 13/07/2021 |
4.50
|
107,600 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 | |
| 12/07/2021 |
4.40
|
248,400 | 4.80 | 5.10 | 4.40 | 0 | 0 | 0 | |
| 09/07/2021 |
4.80
|
435,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 | |
| 08/07/2021 |
4.60
|
335,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 | |
| 07/07/2021 |
4.20
|
190,200 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 | |
| 06/07/2021 |
4.60
|
182,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 | |
| 05/07/2021 |
4.60
|
178,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 | |
| 02/07/2021 |
4.80
|
266,500 | 4.90 | 5 | 4.80 | 0 | 7,500 | 0.0 | |
| 01/07/2021 |
5
|
66,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 | |
| 30/06/2021 |
4.90
|
72,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 29/06/2021 |
5.10
|
123,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 28/06/2021 |
5.10
|
109,729 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 25/06/2021 |
5.10
|
73,100 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 | |
| 24/06/2021 |
5.10
|
60,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 23/06/2021 |
5.10
|
250,729 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 22/06/2021 |
5.10
|
75,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 21/06/2021 |
5.20
|
307,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 18/06/2021 |
5.10
|
217,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 17/06/2021 |
5.20
|
104,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 16/06/2021 |
5.20
|
140,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 15/06/2021 |
5.20
|
1,151,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 14/06/2021 |
4.90
|
145,029 | 5 | 5 | 4.90 | 0 | 15,000 | -0.1 | |
| 11/06/2021 |
5
|
141,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 10/06/2021 |
5.10
|
58,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 | |
| 09/06/2021 |
5.20
|
62,229 | 5.10 | 5.20 | 5 | 0 | 0 | 0 | |
| 08/06/2021 |
5.10
|
250,000 | 5 | 5.50 | 4.90 | 0 | 0 | 0 | |
| 07/06/2021 |
5.10
|
235,300 | 5.20 | 5.20 | 5 | 20,000 | 0 | 0.1 | |
| 04/06/2021 |
5.10
|
426,200 | 5.40 | 5.40 | 5 | 0 | 14,000 | -0.1 | |
| 03/06/2021 |
5.40
|
351,600 | 5.20 | 5.40 | 5 | 15,000 | 0 | 0.1 | |
| 02/06/2021 |
5.20
|
119,400 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 01/06/2021 |
5.20
|
1,868,900 | 4.80 | 5.20 | 4.40 | 0 | 0 | 0 | |
| 31/05/2021 |
4.80
|
708,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 | |
| 28/05/2021 |
5.30
|
138,809 | 5.30 | 5.30 | 5.10 | 0 | 10,100 | -0.1 | |
| 27/05/2021 |
5.30
|
365,500 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 26/05/2021 |
5.30
|
305,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 | |
| 25/05/2021 |
5.40
|
163,900 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 | |
| 24/05/2021 |
5.50
|
103,120 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 | |
| 21/05/2021 |
5.70
|
162,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 20/05/2021 |
5.60
|
118,609 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 | |
| 19/05/2021 |
5.70
|
191,400 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 | |
| 18/05/2021 |
5.70
|
220,100 | 5.70 | 5.80 | 5.50 | 24,100 | 0 | 0.1 | |
| 17/05/2021: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 17/05/2021 |
5.60
|
221,900 | 6 | 6 | 5.60 | 0 | 0 | 0 | |
| 14/05/2021 |
5.70
|
2,120,909 | 5.42 | 5.89 | 5.42 | 0 | 0 | 0 | |
| 13/05/2021 |
5.42
|
236,500 | 5.51 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 12/05/2021 |
5.61
|
116,500 | 5.51 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 11/05/2021 |
5.61
|
390,400 | 5.61 | 5.61 | 5.32 | 0 | 0 | 0 | |
| 10/05/2021 |
5.51
|
563,209 | 5.32 | 5.70 | 5.13 | 0 | 0 | 0 | |
| 07/05/2021 |
5.32
|
386,600 | 5.61 | 5.61 | 5.23 | 0 | 0 | 0 | |
| 06/05/2021 |
5.70
|
287,800 | 5.80 | 5.80 | 5.51 | 0 | 0 | 0 | |
| 05/05/2021 |
5.80
|
416,800 | 5.51 | 5.89 | 5.51 | 0 | 5,000 | 0.0 | |
| 04/05/2021 |
5.51
|
357,800 | 5.70 | 5.70 | 5.42 | 0 | 0 | 0 | |
| 29/04/2021 |
5.80
|
158,700 | 6.08 | 6.37 | 5.70 | 0 | 0 | 0 | |
| 28/04/2021 |
6.08
|
296,600 | 6.08 | 6.37 | 5.89 | 0 | 0 | 0 | |
| 27/04/2021 |
5.99
|
3,611,700 | 5.42 | 5.99 | 5.23 | 0 | 0 | 0 | |
| 26/04/2021 |
5.51
|
391,600 | 5.99 | 6.18 | 5.51 | 0 | 0 | 0 | |
| 23/04/2021 |
5.99
|
464,600 | 5.99 | 5.99 | 5.51 | 0 | 0 | 0 | |
| 22/04/2021 |
5.99
|
1,159,900 | 6.65 | 6.65 | 5.99 | 0 | 0 | 0 | |
| 20/04/2021 |
6.27
|
2,548,200 | 5.70 | 6.27 | 5.13 | 0 | 0 | 0 | |
| 19/04/2021 |
5.70
|
617,000 | 6.18 | 6.18 | 5.70 | 0 | 0 | 0 | |
| 16/04/2021 |
6.18
|
1,011,903 | 6.27 | 6.27 | 5.70 | 0 | 5,000 | 0.0 | |
| 15/04/2021 |
6.27
|
4,085,037 | 6.37 | 6.75 | 6.08 | 1,300 | 0 | 0.0 | |
| 14/04/2021 |
6.37
|
1,226,300 | 6.37 | 6.56 | 5.99 | 0 | 0 | 0 | |
| 13/04/2021 |
6.56
|
1,371,101 | 6.18 | 6.65 | 6.18 | 0 | 0 | 0 | |
| 12/04/2021 |
6.46
|
1,225,700 | 6.84 | 7.13 | 6.37 | 0 | 0 | 0 | |
| 09/04/2021 |
6.84
|
2,128,415 | 6.18 | 6.84 | 6.18 | 0 | 0 | 0 | |
| 08/04/2021 |
6.27
|
937,103 | 6.18 | 6.37 | 5.99 | 0 | 7,500 | 0.0 | |
| 07/04/2021 |
6.18
|
1,148,940 | 6.27 | 6.46 | 5.99 | 0 | 0 | 0 | |
| 06/04/2021 |
6.37
|
1,195,600 | 6.46 | 6.75 | 6.18 | 0 | 200 | 0.0 | |
| 05/04/2021 |
6.46
|
1,493,400 | 6.27 | 6.56 | 5.70 | 0 | 0 | 0 | |
| 02/04/2021 |
6.27
|
4,367,316 | 6.94 | 7.22 | 6.27 | 0 | 800 | 0.0 | |
| 01/04/2021 |
6.94
|
1,316,960 | 6.65 | 7.13 | 6.46 | 0 | 0 | 0 | |
| 31/03/2021 |
6.56
|
3,222,343 | 6.08 | 6.56 | 5.99 | 0 | 0 | 0 | |
| 30/03/2021 |
5.99
|
3,577,701 | 5.51 | 5.99 | 5.04 | 200 | 33,100 | -0.2 | |
| 29/03/2021 |
5.51
|
1,882,844 | 5.89 | 6.37 | 5.32 | 15,200 | 0 | 0.1 | |
| 26/03/2021 |
5.89
|
2,337,010 | 5.89 | 5.89 | 5.04 | 10,000 | 0 | 0.1 | |
| 25/03/2021 |
5.42
|
1,946,514 | 5.04 | 5.42 | 5.04 | 34,100 | 0 | 0.2 | |
| 24/03/2021 |
4.94
|
218,185 | 4.66 | 4.94 | 4.66 | 0 | 0 | 0 | |
| 23/03/2021 |
4.56
|
1,131,813 | 4.18 | 4.56 | 4.18 | 0 | 0 | 0 | |
| 22/03/2021 |
4.18
|
423,900 | 3.80 | 4.28 | 3.80 | 0 | 0 | 0 | |