| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1 | 11.24% | 20,000 | 0 | 0 |
8.70
10.20
9.80
|
|
2 tháng
(2026-08-17) |
-1.10 | -10% | 45,000 | -400 | 0.0 |
8.70
11
9.80
|
|
3 tháng
(2026-07-16) |
-1.60 | -13.91% | 53,600 | -500 | 0.0 |
8.70
11.60
9.80
|
|
6 tháng
(2026-04-17) |
-0.10 | -1% | 223,200 | -600 | 0.0 |
8.70
12
9.80
|
|
12 tháng
(2025-10-20) |
4.60 | 86.79% | 5,696,900 | -98,600 | -0.9 |
5.30
12.50
9.80
|
|
24 tháng
(2024-10-24) |
4.80 | 94.12% | 8,309,761 | -185,853 | -1.4 |
4.70
12.50
9.80
|
|
36 tháng
(2023-10-30) |
4.60 | 86.79% | 16,669,290 | -137,963 | -1.1 |
4.70
12.50
9.80
|
|
60 tháng
(2021-11-09) |
2.38 | 31.71% | 30,679,272 | -328,449 | -2.3 |
4.70
12.50
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/12/2019 |
2.91
|
19 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 30/12/2019 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 27/12/2019 |
2.91
|
18,700 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 26/12/2019 |
2.91
|
0 | 2.91 | 2.91 | 2.91 | 0 | 0 | 0 | |
| 25/12/2019 |
2.91
|
519 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
| 24/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 23/12/2019 |
2.99
|
350 | 2.99 | 2.99 | 2.99 | 50 | 0 | 0.0 | |
| 20/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 19/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 18/12/2019 |
3.08
|
900 | 3.08 | 3.08 | 3.08 | 0 | 100 | 0.0 | |
| 17/12/2019 |
3.08
|
1,250 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 16/12/2019 |
3.08
|
3,600 | 2.99 | 3.08 | 2.91 | 0 | 0 | 0 | |
| 13/12/2019 |
3.08
|
5,400 | 2.99 | 3.08 | 2.91 | 0 | 0 | 0 | |
| 12/12/2019 |
3.08
|
1,200 | 2.99 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 11/12/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 10/12/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 09/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/12/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 05/12/2019: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 05/12/2019 |
2.99
|
4,900 | 2.91 | 3.16 | 2.91 | 0 | 0 | 0 | |
| 04/12/2019 |
2.99
|
17,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 03/12/2019 |
2.99
|
21,700 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 02/12/2019 |
2.99
|
3,120 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 29/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 28/11/2019 |
2.99
|
3,600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 27/11/2019 |
2.99
|
61,920 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 26/11/2019 |
2.99
|
5,700 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 | |
| 25/11/2019 |
2.99
|
4,475 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 22/11/2019 |
3.07
|
6,600 | 3.07 | 3.07 | 2.99 | 0 | 300 | 0.0 | |
| 21/11/2019 |
3.07
|
900 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
| 20/11/2019 |
3.07
|
1,000 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 19/11/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 18/11/2019 |
3.14
|
25,500 | 2.99 | 3.14 | 2.92 | 600 | 6,000 | 0.0 | |
| 15/11/2019 |
2.99
|
38,900 | 3.07 | 3.29 | 2.92 | 300 | 6,900 | 0.0 | |
| 14/11/2019 |
2.99
|
45,900 | 2.92 | 2.99 | 2.84 | 300 | 37,800 | -0.1 | |
| 13/11/2019 |
2.92
|
11,100 | 2.92 | 2.99 | 2.84 | 200 | 5,000 | 0.0 | |
| 12/11/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 11/11/2019 |
2.92
|
2,600 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 08/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/11/2019 |
2.99
|
30 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/11/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 05/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 04/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 01/11/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 31/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 30/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 29/10/2019 |
2.99
|
5,420 | 2.99 | 2.99 | 2.92 | 0 | 400 | 0.0 | |
| 28/10/2019 |
2.99
|
8,100 | 2.92 | 2.99 | 2.92 | 1,100 | 100 | 0.0 | |
| 25/10/2019 |
2.92
|
0 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 24/10/2019 |
2.92
|
2,000 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 23/10/2019 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 22/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 21/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 18/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 17/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 16/10/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 15/10/2019 |
2.99
|
3,014 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 14/10/2019 |
2.99
|
100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 11/10/2019 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 10/10/2019 |
3.07
|
49 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 09/10/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 08/10/2019 |
3.07
|
2,200 | 2.84 | 3.07 | 2.77 | 100 | 0 | 0.0 | |
| 07/10/2019 |
2.99
|
3,900 | 2.99 | 3.14 | 2.84 | 2,100 | 0 | 0.0 | |
| 04/10/2019 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 03/10/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 02/10/2019 |
3.07
|
1,200 | 3.14 | 3.14 | 3.07 | 0 | 500 | 0.0 | |
| 01/10/2019 |
2.92
|
330 | 2.99 | 2.99 | 2.92 | 0 | 0 | 0 | |
| 30/09/2019 |
2.99
|
5,100 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 27/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 26/09/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 25/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 24/09/2019 |
2.99
|
1,000 | 2.99 | 2.99 | 2.99 | 0 | 1,000 | 0.0 | |
| 23/09/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 20/09/2019 |
3.07
|
323 | 3.07 | 3.07 | 2.84 | 200 | 0 | 0.0 | |
| 19/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 18/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 17/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 16/09/2019 |
2.99
|
5,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 13/09/2019 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 12/09/2019 |
2.99
|
11,900 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 11/09/2019 |
2.92
|
200 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 10/09/2019 |
2.99
|
3,000 | 2.99 | 2.99 | 2.99 | 0 | 3,000 | 0.0 | |
| 09/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 06/09/2019 |
2.99
|
200 | 2.99 | 2.99 | 2.99 | 0 | 200 | 0.0 | |
| 05/09/2019 |
2.99
|
3,500 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 04/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 03/09/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 30/08/2019 |
2.99
|
3,000 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 29/08/2019 |
2.92
|
100 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 28/08/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 27/08/2019 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 26/08/2019 |
2.84
|
100 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 23/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 22/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 21/08/2019 |
2.99
|
10,000 | 2.99 | 2.99 | 2.99 | 0 | 10,000 | 0.0 | |
| 20/08/2019 |
3.07
|
20,000 | 3.07 | 3.07 | 3.07 | 0 | 19,800 | -0.1 | |
| 19/08/2019 |
3.14
|
220 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 16/08/2019 |
2.92
|
10 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 15/08/2019 |
2.92
|
400 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 14/08/2019 |
2.99
|
9,700 | 2.92 | 2.99 | 2.92 | 0 | 9,000 | 0.0 | |
| 13/08/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |