| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.33 | 24.83% | 11,700 | 2,100 | 0.0 |
5.09
6.20
6.20
|
|
2 tháng
(2026-07-20) |
0.41 | 6.48% | 15,600 | 2,100 | 0.0 |
5.09
6.29
6.20
|
|
3 tháng
(2026-06-22) |
0.50 | 8.07% | 19,100 | 2,100 | 0.0 |
5.09
6.29
6.20
|
|
6 tháng
(2026-03-23) |
1.15 | 20.67% | 381,000 | -900 | -0.0 |
5.09
6.29
6.20
|
|
12 tháng
(2025-09-23) |
1.06 | 18.69% | 1,524,700 | 900 | 0.0 |
5.09
6.29
6.20
|
|
24 tháng
(2024-09-30) |
1.61 | 31.64% | 3,150,152 | 31,200 | 0.2 |
3.89
6.29
6.20
|
|
36 tháng
(2023-10-04) |
0.98 | 17.15% | 5,092,342 | 34,100 | 0.2 |
3.89
6.29
6.20
|
|
60 tháng
(2021-10-14) |
0.24 | 3.72% | 34,233,792 | -69,933 | -1.4 |
3.54
10.74
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2024 |
5.27
|
4,300 | 5.18 | 5.27 | 5.00 | 0 | 0 | 0 | |
| 17/10/2024 |
5.27
|
10 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 16/10/2024 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 15/10/2024 |
5.27
|
104 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 14/10/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/10/2024 |
5.09
|
1,200 | 5.18 | 5.18 | 5.09 | 1,000 | 0 | 0.0 | |
| 10/10/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/10/2024 |
5.37
|
2,100 | 5.18 | 5.37 | 5.18 | 0 | 0 | 0 | |
| 08/10/2024 |
5.37
|
3,101 | 5.09 | 5.37 | 5.09 | 0 | 0 | 0 | |
| 07/10/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/10/2024 |
5.09
|
400 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/10/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 02/10/2024 |
5.18
|
1,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 01/10/2024 |
5.18
|
2,300 | 5.09 | 5.18 | 5.09 | 1,000 | 0 | 0.0 | |
| 30/09/2024 |
5.09
|
1,401 | 5.09 | 5.09 | 5.00 | 0 | 0 | 0 | |
| 27/09/2024 |
5.18
|
5,603 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 26/09/2024: Cổ tức tiền mặt tỉ lệ: 3.75% | |||||||||
| 26/09/2024 |
5.18
|
1,523 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 | |
| 25/09/2024 |
5.11
|
32,877 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 24/09/2024 |
5.11
|
8,300 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 23/09/2024 |
5.20
|
14,900 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 20/09/2024 |
5.03
|
32,600 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 19/09/2024 |
5.11
|
8,400 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 18/09/2024 |
5.03
|
28,702 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 17/09/2024 |
5.03
|
8,324 | 5.03 | 5.03 | 4.77 | 0 | 0 | 0 | |
| 16/09/2024 |
5.11
|
35,800 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 13/09/2024 |
5.29
|
13,100 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 12/09/2024 |
5.20
|
5,401 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 11/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 09/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 06/09/2024 |
5.20
|
120 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/09/2024 |
5.20
|
300 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 04/09/2024 |
5.11
|
800 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 03/09/2024 |
5.63
|
1,400 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 | |
| 02/09/2024 |
5.55
|
4,900 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 | |
| 30/08/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 29/08/2024 |
5.03
|
8,900 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 28/08/2024 |
5.20
|
1,400 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 27/08/2024 |
5.11
|
3,200 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 26/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 23/08/2024 |
5.20
|
200 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 22/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/08/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 19/08/2024 |
5.20
|
116 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 16/08/2024 |
5.20
|
3,600 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 15/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 14/08/2024 |
5.20
|
2,100 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 13/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/08/2024 |
5.20
|
2,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 09/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 08/08/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 07/08/2024 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 06/08/2024 |
5.11
|
45 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 05/08/2024 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 02/08/2024 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 01/08/2024 |
5.11
|
1,505 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 31/07/2024 |
5.20
|
2,600 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 30/07/2024 |
5.29
|
7,600 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 29/07/2024 |
5.29
|
1,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 26/07/2024 |
5.29
|
201 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 25/07/2024 |
5.29
|
200 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 24/07/2024 |
5.37
|
3,700 | 5.11 | 5.37 | 5.11 | 0 | 0 | 0 | |
| 23/07/2024 |
5.20
|
4,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/07/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 19/07/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 18/07/2024 |
5.37
|
1,100 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 17/07/2024 |
5.29
|
4,300 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 16/07/2024 |
5.29
|
1,100 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 15/07/2024 |
5.37
|
8,900 | 5.29 | 5.37 | 5.29 | 0 | 200 | -0.0 | |
| 12/07/2024 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 11/07/2024 |
5.29
|
12,700 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 10/07/2024 |
5.37
|
1,200 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 09/07/2024 |
5.37
|
500 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 08/07/2024 |
5.37
|
19 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 05/07/2024 |
5.37
|
11,300 | 5.20 | 5.37 | 5.20 | 0 | 0 | 0 | |
| 04/07/2024 |
5.29
|
8,000 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 03/07/2024 |
5.72
|
4,635 | 5.63 | 5.72 | 5.55 | 0 | 0 | 0 | |
| 02/07/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 01/07/2024 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 28/06/2024 |
5.37
|
2,300 | 5.20 | 5.37 | 5.20 | 0 | 0 | 0 | |
| 27/06/2024 |
5.37
|
6,515 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 26/06/2024 |
5.37
|
5,100 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 25/06/2024 |
5.37
|
100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 24/06/2024 |
5.37
|
15,800 | 5.29 | 5.37 | 5.20 | 0 | 0 | 0 | |
| 21/06/2024 |
5.29
|
19,972 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 | |
| 20/06/2024 |
5.37
|
36,900 | 5.29 | 5.46 | 5.29 | 0 | 0 | 0 | |
| 19/06/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 18/06/2024 |
5.29
|
600 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 17/06/2024 |
5.29
|
8,700 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 | |
| 14/06/2024 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 13/06/2024 |
5.29
|
12,100 | 5.20 | 5.29 | 5.11 | 0 | 0 | 0 | |
| 12/06/2024 |
5.29
|
22,900 | 5.20 | 5.37 | 5.20 | 0 | 0 | 0 | |
| 11/06/2024 |
4.77
|
4,901 | 4.68 | 4.77 | 4.59 | 0 | 0 | 0 | |
| 10/06/2024 |
5.29
|
100 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 07/06/2024 |
5.20
|
15,000 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 06/06/2024 |
5.29
|
9,100 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 05/06/2024 |
5.29
|
3,100 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 04/06/2024 |
5.29
|
10,200 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 03/06/2024 |
5.29
|
27,700 | 5.20 | 5.29 | 5.20 | 100 | 0 | 0.0 | |