| 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) |
0.05 | 0.68% | 807,900 | -238,200 | -1.3 |
6.55
7.44
6.55
|
|
2 tháng
(2026-08-10) |
-0.04 | -0.54% | 1,328,100 | -469,300 | -3.0 |
6.55
7.47
6.55
|
|
3 tháng
(2026-07-10) |
-0.80 | -9.76% | 2,035,400 | -471,600 | -3.0 |
6.55
8.20
6.55
|
|
6 tháng
(2026-04-13) |
-0.98 | -11.69% | 3,474,300 | -572,900 | -3.8 |
6.55
8.46
6.55
|
|
12 tháng
(2025-10-13) |
-2.90 | -28.14% | 11,878,800 | -3,247,600 | -27.9 |
6.55
10.30
6.55
|
|
24 tháng
(2024-10-18) |
-4.93 | -39.98% | 17,883,500 | -4,562,400 | -42.7 |
6.55
12.33
6.55
|
|
36 tháng
(2023-10-24) |
-3.76 | -33.69% | 35,381,100 | -5,027,400 | -49.3 |
6.55
16.93
6.55
|
|
60 tháng
(2021-11-03) |
-4.77 | -39.18% | 46,090,600 | -4,911,070 | -34.9 |
6.55
16.93
6.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/08/2017 |
4.94
|
7,820 | 4.94 | 4.96 | 4.91 | 0 | 0 | 0 | |
| 10/08/2017 |
4.94
|
1,830 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 09/08/2017 |
4.94
|
8,470 | 4.96 | 4.96 | 4.94 | 0 | 0 | 0 | |
| 08/08/2017 |
4.98
|
15,500 | 5.00 | 5.00 | 4.98 | 0 | 0 | 0 | |
| 07/08/2017 |
5.00
|
1,700 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 | |
| 04/08/2017 |
5.00
|
1,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 03/08/2017 |
5.04
|
1,330 | 4.96 | 5.04 | 4.91 | 440 | 0 | 0.0 | |
| 02/08/2017 |
4.91
|
15,480 | 4.98 | 5.00 | 4.87 | 5,000 | 0 | 0.1 | |
| 01/08/2017 |
4.98
|
12,890 | 4.96 | 5.00 | 4.96 | 0 | 0 | 0 | |
| 31/07/2017 |
5.08
|
11,820 | 5.08 | 5.08 | 5.04 | 0 | 0 | 0 | |
| 28/07/2017 |
5.08
|
6,880 | 5.08 | 5.13 | 5.04 | 1,600 | 40 | 0.0 | |
| 27/07/2017 |
5.08
|
4,000 | 5.08 | 5.08 | 5.08 | 0 | 2,300 | 0.0 | |
| 26/07/2017 |
5.08
|
11,550 | 5.08 | 5.13 | 5.08 | 10,000 | 0 | 0.1 | |
| 25/07/2017 |
5.08
|
11,740 | 5.19 | 5.19 | 5.08 | 0 | 0 | 0 | |
| 24/07/2017 |
5.19
|
52,010 | 5.21 | 5.21 | 4.87 | 12,700 | 0 | 0.2 | |
| 21/07/2017 |
5.21
|
4,080 | 5.19 | 5.21 | 5.17 | 0 | 0 | 0 | |
| 20/07/2017 |
5.25
|
1,730 | 5.25 | 5.27 | 5.25 | 0 | 0 | 0 | |
| 19/07/2017 |
5.25
|
2,320 | 5.21 | 5.25 | 5.17 | 0 | 0 | 0 | |
| 18/07/2017 |
5.21
|
8,350 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 | |
| 17/07/2017 |
5.25
|
4,300 | 5.21 | 5.25 | 5.21 | 0 | 0 | 0 | |
| 14/07/2017 |
5.25
|
3,040 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 13/07/2017 |
5.25
|
1,240 | 5.17 | 5.25 | 5.17 | 120 | 0 | 0.0 | |
| 12/07/2017 |
5.25
|
2,810 | 5.21 | 5.25 | 5.17 | 0 | 0 | 0 | |
| 11/07/2017 |
5.21
|
4,020 | 5.25 | 5.25 | 5.19 | 0 | 0 | 0 | |
| 10/07/2017 |
5.19
|
2,400 | 5.30 | 5.32 | 5.19 | 0 | 0 | 0 | |
| 07/07/2017 |
5.25
|
15,200 | 5.25 | 5.27 | 5.25 | 10,550 | 0 | 0.1 | |
| 06/07/2017 |
5.25
|
19,920 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 | |
| 05/07/2017 |
5.27
|
3,460 | 5.27 | 5.30 | 5.25 | 1,000 | 0 | 0.0 | |
| 04/07/2017 |
5.25
|
6,940 | 5.17 | 5.34 | 5.13 | 0 | 0 | 0 | |
| 03/07/2017 |
5.34
|
30,170 | 5.36 | 5.36 | 5.08 | 0 | 0 | 0 | |
| 30/06/2017 |
5.38
|
7,180 | 5.36 | 5.38 | 5.34 | 0 | 0 | 0 | |
| 29/06/2017 |
5.42
|
8,470 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 | |
| 28/06/2017 |
5.42
|
14,190 | 5.38 | 5.42 | 5.38 | 9,450 | 0 | 0.1 | |
| 27/06/2017: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 27/06/2017 |
5.42
|
31,790 | 5.51 | 5.57 | 5.40 | 2,530 | 0 | 0.0 | |
| 26/06/2017 |
5.40
|
26,290 | 5.42 | 5.42 | 5.38 | 10 | 0 | 0.0 | |
| 23/06/2017 |
5.38
|
19,710 | 5.36 | 5.38 | 5.34 | 0 | 0 | 0 | |
| 22/06/2017 |
5.38
|
9,620 | 5.40 | 5.40 | 5.30 | 0 | 10 | 0.0 | |
| 21/06/2017 |
5.42
|
4,790 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 20/06/2017 |
5.42
|
53,370 | 5.42 | 5.48 | 5.40 | 5,000 | 800 | 0.1 | |
| 19/06/2017 |
5.38
|
31,480 | 5.38 | 5.40 | 5.38 | 0 | 0 | 0 | |
| 16/06/2017 |
5.38
|
4,720 | 5.40 | 5.40 | 5.34 | 0 | 0 | 0 | |
| 15/06/2017 |
5.42
|
35,840 | 5.38 | 5.42 | 5.38 | 0 | 0 | 0 | |
| 14/06/2017 |
5.38
|
11,030 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 13/06/2017 |
5.38
|
5,420 | 5.42 | 5.42 | 5.36 | 0 | 0 | 0 | |
| 12/06/2017 |
5.38
|
23,000 | 5.34 | 5.42 | 5.34 | 9,280 | 0 | 0.1 | |
| 09/06/2017 |
5.42
|
66,920 | 5.30 | 5.44 | 5.28 | 15,720 | 2,100 | 0.2 | |
| 08/06/2017 |
5.24
|
7,130 | 5.19 | 5.24 | 5.19 | 10 | 0 | 0.0 | |
| 07/06/2017 |
5.21
|
41,710 | 5.19 | 5.23 | 5.19 | 0 | 0 | 0 | |
| 06/06/2017 |
5.19
|
5,210 | 5.19 | 5.19 | 5.13 | 0 | 0 | 0 | |
| 05/06/2017 |
5.19
|
10,690 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 | |
| 02/06/2017 |
5.19
|
14,330 | 5.15 | 5.19 | 5.15 | 0 | 0 | 0 | |
| 01/06/2017 |
5.19
|
2,450 | 5.15 | 5.19 | 5.15 | 0 | 0 | 0 | |
| 31/05/2017 |
5.19
|
4,460 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/05/2017 |
5.19
|
4,600 | 5.15 | 5.19 | 5.15 | 0 | 0 | 0 | |
| 29/05/2017 |
5.19
|
21,740 | 5.17 | 5.19 | 5.15 | 0 | 0 | 0 | |
| 26/05/2017 |
5.17
|
23,100 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 25/05/2017 |
5.17
|
23,710 | 5.19 | 5.19 | 5.15 | 0 | 0 | 0 | |
| 24/05/2017 |
5.15
|
13,950 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/05/2017 |
5.15
|
5,290 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 | |
| 22/05/2017 |
5.15
|
5,010 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 19/05/2017 |
5.15
|
5,540 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 18/05/2017 |
5.11
|
15,520 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 | |
| 17/05/2017 |
5.15
|
15,570 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 | |
| 16/05/2017 |
5.15
|
5,600 | 5.17 | 5.17 | 5.15 | 0 | 0 | 0 | |
| 15/05/2017 |
5.19
|
7,580 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 | |
| 12/05/2017 |
5.19
|
1,550 | 5.15 | 5.19 | 5.15 | 0 | 0 | 0 | |
| 11/05/2017 |
5.19
|
15,030 | 5.11 | 5.19 | 5.11 | 0 | 1,600 | 0.0 | |
| 10/05/2017 |
5.15
|
1,910 | 5.17 | 5.17 | 5.15 | 0 | 0 | 0 | |
| 09/05/2017 |
5.15
|
22,240 | 5.15 | 5.15 | 5.11 | 0 | 800 | 0.0 | |
| 08/05/2017 |
5.21
|
1,890 | 5.15 | 5.21 | 5.11 | 0 | 0 | 0 | |
| 05/05/2017 |
5.15
|
1,210 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/05/2017 |
5.15
|
9,180 | 5.15 | 5.15 | 5.13 | 0 | 0 | 0 | |
| 03/05/2017 |
5.15
|
4,320 | 5.11 | 5.15 | 5.09 | 0 | 0 | 0 | |
| 28/04/2017 |
5.11
|
5,870 | 5.13 | 5.13 | 5.11 | 0 | 120 | 0.0 | |
| 27/04/2017 |
5.15
|
5,300 | 5.17 | 5.17 | 5.13 | 0 | 0 | 0 | |
| 26/04/2017 |
5.15
|
4,480 | 5.11 | 5.15 | 5.11 | 0 | 0 | 0 | |
| 25/04/2017 |
5.15
|
2,220 | 5.17 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 24/04/2017 |
5.17
|
6,710 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 | |
| 21/04/2017 |
5.13
|
5,500 | 5.11 | 5.13 | 5.11 | 5,000 | 0 | 0.1 | |
| 20/04/2017 |
5.11
|
29,270 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 | |
| 19/04/2017 |
5.24
|
26,800 | 5.23 | 5.24 | 5.23 | 5,000 | 3,700 | 0.0 | |
| 18/04/2017 |
5.24
|
110 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 | |
| 17/04/2017 |
5.26
|
2,000 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 | |
| 14/04/2017 |
5.30
|
9,290 | 5.30 | 5.30 | 5.30 | 500 | 0 | 0.0 | |
| 13/04/2017 |
5.30
|
62,630 | 5.34 | 5.36 | 5.30 | 51,530 | 0 | 0.7 | |
| 12/04/2017 |
5.34
|
37,930 | 5.36 | 5.40 | 5.34 | 19,970 | 0 | 0.3 | |
| 11/04/2017 |
5.30
|
650 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 | |
| 10/04/2017 |
5.30
|
10,190 | 5.30 | 5.30 | 5.26 | 100 | 500 | 0.0 | |
| 07/04/2017 |
5.30
|
5,370 | 5.24 | 5.30 | 5.23 | 0 | 4,170 | -0.1 | |
| 05/04/2017 |
5.32
|
3,290 | 5.30 | 5.32 | 5.26 | 0 | 10 | 0.0 | |
| 04/04/2017 |
5.32
|
1,010 | 5.23 | 5.32 | 5.23 | 0 | 0 | 0 | |
| 03/04/2017 |
5.32
|
8,710 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 31/03/2017 |
5.32
|
3,100 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 30/03/2017 |
5.32
|
4,620 | 5.30 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 29/03/2017 |
5.34
|
2,610 | 5.32 | 5.34 | 5.26 | 0 | 1,900 | 0.0 | |
| 28/03/2017 |
5.32
|
4,510 | 5.30 | 5.34 | 5.28 | 0 | 800 | 0.0 | |
| 27/03/2017 |
5.40
|
3,070 | 5.26 | 5.40 | 5.24 | 0 | 800 | 0.0 | |
| 24/03/2017 |
5.24
|
23,430 | 5.36 | 5.36 | 5.24 | 2,400 | 11,690 | -0.1 | |
| 23/03/2017 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/03/2017 |
5.40
|
10,790 | 5.40 | 5.40 | 5.36 | 0 | 0 | 0 | |