| 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) |
|
| 19/03/2019 |
3.07
|
2,000 | 3.07 | 3.07 | 3.07 | 0 | 900 | 0.0 | |
| 18/03/2019 |
3.14
|
400 | 3.14 | 3.14 | 3.14 | 0 | 400 | 0.0 | |
| 15/03/2019 |
3.07
|
27,155 | 3.07 | 3.07 | 3.07 | 17,300 | 27,120 | 0.0 | |
| 14/03/2019 |
3.07
|
43,900 | 3.07 | 3.22 | 3.07 | 100 | 42,000 | -0.2 | |
| 13/03/2019 |
3.07
|
12,400 | 3.07 | 3.07 | 3.07 | 1,700 | 9,900 | 0.0 | |
| 12/03/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 11/03/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 08/03/2019 |
3.07
|
0 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 07/03/2019 |
3.07
|
100 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 06/03/2019 |
2.99
|
7,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 05/03/2019 |
2.99
|
2,200 | 2.99 | 2.99 | 2.99 | 100 | 0 | 0.0 | |
| 04/03/2019 |
2.99
|
17,865 | 2.92 | 2.99 | 2.92 | 0 | 0 | 0 | |
| 01/03/2019 |
2.99
|
1,600 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 28/02/2019 |
2.99
|
11,215 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 27/02/2019 |
2.99
|
20,200 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 26/02/2019 |
3.29
|
10,300 | 2.99 | 3.29 | 2.99 | 100 | 0 | 0.0 | |
| 25/02/2019 |
3.07
|
13,200 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 22/02/2019 |
3.14
|
12,100 | 3.07 | 3.14 | 3.07 | 100 | 11,200 | 0.0 | |
| 21/02/2019 |
3.07
|
12,600 | 3.07 | 3.07 | 3.07 | 0 | 12,600 | -0.1 | |
| 20/02/2019 |
3.14
|
1,589 | 3.07 | 3.14 | 3.07 | 0 | 1,000 | 0.0 | |
| 19/02/2019 |
3.07
|
3,000 | 3.07 | 3.07 | 3.07 | 0 | 3,000 | 0.0 | |
| 18/02/2019 |
3.07
|
8,600 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 15/02/2019 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 14/02/2019 |
3.22
|
60 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 13/02/2019 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 12/02/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 11/02/2019 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 01/02/2019 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 31/01/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 30/01/2019 |
3.14
|
30 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 29/01/2019 |
3.14
|
5,000 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 28/01/2019 |
3.14
|
2,800 | 3.14 | 3.14 | 3.14 | 1,800 | 0 | 0.0 | |
| 25/01/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 24/01/2019 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 23/01/2019 |
3.14
|
10,000 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 | |
| 22/01/2019 |
3.29
|
1,100 | 3.14 | 3.29 | 3.14 | 100 | 0 | 0.0 | |
| 21/01/2019 |
3.37
|
400 | 3.14 | 3.37 | 3.14 | 100 | 0 | 0.0 | |
| 18/01/2019 |
3.37
|
200 | 3.37 | 3.37 | 3.37 | 200 | 0 | 0.0 | |
| 17/01/2019 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 16/01/2019 |
3.22
|
4,800 | 3.29 | 3.29 | 3.22 | 200 | 3,600 | 0.0 | |
| 15/01/2019 |
3.52
|
3,500 | 3.37 | 3.52 | 3.29 | 500 | 3,000 | 0.0 | |
| 14/01/2019 |
3.59
|
600 | 3.14 | 3.59 | 3.14 | 600 | 0 | 0.0 | |
| 11/01/2019 |
3.29
|
300 | 3.14 | 3.29 | 3.14 | 300 | 0 | 0.0 | |
| 10/01/2019 |
3.14
|
2,100 | 2.92 | 3.14 | 2.92 | 0 | 0 | 0 | |
| 09/01/2019 |
2.99
|
2,850 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 08/01/2019 |
2.99
|
0 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
| 07/01/2019 |
2.99
|
430 | 2.99 | 2.99 | 2.99 | 30 | 0 | 0.0 | |
| 04/01/2019 |
3.22
|
1,900 | 2.99 | 3.22 | 2.92 | 100 | 0 | 0.0 | |
| 03/01/2019 |
3.14
|
730 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 02/01/2019 |
3.37
|
7,150 | 3.44 | 3.44 | 3.07 | 100 | 0 | 0.0 | |
| 28/12/2018 |
3.29
|
5,000 | 3.29 | 3.29 | 3.29 | 5,000 | 5,000 | 0 | |
| 27/12/2018 |
3.29
|
400 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 | |
| 26/12/2018 |
3.59
|
100 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 25/12/2018 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 | |
| 24/12/2018 |
3.14
|
1,800 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 | |
| 21/12/2018 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 20/12/2018 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 19/12/2018 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 | |
| 18/12/2018 |
3.29
|
3,830 | 3.14 | 3.29 | 3.14 | 3,730 | 0 | 0.0 | |
| 17/12/2018 |
3.22
|
300 | 3.07 | 3.22 | 3.07 | 0 | 0 | 0 | |
| 14/12/2018 |
3.29
|
200 | 3.14 | 3.29 | 3.14 | 100 | 0 | 0.0 | |
| 13/12/2018 |
3.29
|
1,800 | 3.29 | 3.59 | 3.14 | 100 | 0 | 0.0 | |
| 12/12/2018 |
3.29
|
3,800 | 3.37 | 3.37 | 3.29 | 3,500 | 0 | 0.0 | |
| 11/12/2018 |
3.29
|
200 | 3.44 | 3.44 | 3.29 | 0 | 0 | 0 | |
| 10/12/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 10/12/2018 |
3.29
|
2,200 | 3.52 | 3.52 | 3.29 | 0 | 0 | 0 | |
| 07/12/2018 |
3.37
|
4,500 | 3.24 | 3.37 | 3.18 | 100 | 0 | 0.0 | |
| 06/12/2018 |
3.30
|
4,700 | 3.37 | 3.37 | 3.18 | 0 | 0 | 0 | |
| 05/12/2018 |
3.30
|
14,900 | 3.05 | 3.30 | 3.05 | 0 | 0 | 0 | |
| 04/12/2018 |
3.37
|
10,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 03/12/2018 |
3.37
|
20,200 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 | |
| 30/11/2018 |
3.37
|
1,600 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 29/11/2018 |
3.37
|
16,100 | 3.37 | 3.49 | 3.30 | 100 | 0 | 0.0 | |
| 28/11/2018 |
3.24
|
2,351 | 2.98 | 3.24 | 2.98 | 0 | 2 | 0.0 | |
| 27/11/2018 |
2.98
|
300 | 2.98 | 2.98 | 2.98 | 0 | 200 | 0.0 | |
| 26/11/2018 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 23/11/2018 |
2.86
|
20 | 2.86 | 2.86 | 2.86 | 20 | 0 | 0 | |
| 22/11/2018 |
2.86
|
200 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 21/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 20/11/2018 |
3.18
|
20 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 19/11/2018 |
3.18
|
312 | 3.30 | 3.30 | 2.86 | 0 | 0 | 0 | |
| 16/11/2018 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 15/11/2018 |
2.86
|
200 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 14/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 13/11/2018 |
3.18
|
15 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 12/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 09/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 08/11/2018 |
3.18
|
10 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 07/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 06/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 05/11/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 02/11/2018 |
3.18
|
300 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 01/11/2018 |
2.98
|
0 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 31/10/2018 |
2.98
|
120 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 30/10/2018 |
2.92
|
6,981 | 2.92 | 2.92 | 2.92 | 0 | 0 | 0 | |
| 29/10/2018 |
3.24
|
100 | 3.24 | 3.24 | 3.24 | 100 | 0 | 0.0 | |
| 26/10/2018 |
3.11
|
50 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 25/10/2018 |
3.11
|
1,600 | 3.18 | 3.18 | 2.86 | 100 | 0 | 0.0 | |
| 24/10/2018 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 100 | 0 | 0.0 | |
| 23/10/2018 |
2.92
|
2,870 | 2.92 | 2.92 | 2.92 | 2,800 | 0 | 0.0 | |
| 22/10/2018 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |