| 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) |
0.14 | 4.08% | 717,700 | 0 | 0 |
3.50
3.74
3.70
|
|
2 tháng
(2026-08-10) |
0.14 | 4.08% | 1,548,500 | 0 | 0 |
3.44
3.74
3.70
|
|
3 tháng
(2026-07-10) |
-0.41 | -10.18% | 2,249,200 | 0 | 0 |
3.44
4.05
3.70
|
|
6 tháng
(2026-04-13) |
-0.91 | -19.92% | 3,335,700 | 0 | 0 |
3.44
4.55
3.70
|
|
12 tháng
(2025-10-13) |
-1.30 | -26.35% | 10,352,400 | 0 | 0 |
3.44
4.94
3.70
|
|
24 tháng
(2024-10-18) |
-1.19 | -24.60% | 37,046,600 | 0 | 0 |
3.44
5.63
3.70
|
|
36 tháng
(2023-10-24) |
-1.90 | -34.29% | 66,470,800 | 0 | 0 |
3.44
6.01
3.70
|
|
60 tháng
(2021-11-03) |
-8.77 | -70.67% | 272,547,200 | 0 | 0 |
3.44
14.54
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2024 |
4.93
|
24,300 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 | |
| 25/10/2024 |
4.92
|
33,600 | 4.83 | 4.97 | 4.77 | 0 | 0 | 0 | |
| 24/10/2024 |
4.93
|
36,200 | 5.01 | 5.01 | 4.85 | 0 | 0 | 0 | |
| 23/10/2024 |
4.93
|
20,700 | 4.85 | 5.01 | 4.85 | 0 | 0 | 0 | |
| 22/10/2024 |
4.85
|
123,400 | 4.77 | 5.07 | 4.77 | 0 | 0 | 0 | |
| 21/10/2024 |
4.75
|
38,100 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 | |
| 18/10/2024 |
4.83
|
54,900 | 4.80 | 4.93 | 4.77 | 0 | 0 | 0 | |
| 17/10/2024 |
4.72
|
36,500 | 4.88 | 4.88 | 4.71 | 0 | 0 | 0 | |
| 16/10/2024 |
4.72
|
3,900 | 4.72 | 4.73 | 4.71 | 0 | 0 | 0 | |
| 15/10/2024 |
4.72
|
31,900 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 | |
| 14/10/2024 |
4.77
|
81,700 | 4.72 | 4.80 | 4.72 | 0 | 0 | 0 | |
| 11/10/2024 |
4.75
|
16,600 | 4.76 | 4.76 | 4.71 | 0 | 0 | 0 | |
| 10/10/2024 |
4.76
|
67,400 | 4.62 | 4.80 | 4.62 | 0 | 0 | 0 | |
| 09/10/2024 |
4.80
|
34,700 | 4.76 | 4.82 | 4.76 | 0 | 0 | 0 | |
| 08/10/2024 |
4.80
|
36,500 | 4.84 | 4.85 | 4.79 | 0 | 0 | 0 | |
| 07/10/2024 |
4.80
|
23,500 | 4.81 | 4.81 | 4.76 | 0 | 0 | 0 | |
| 04/10/2024 |
4.81
|
5,100 | 4.76 | 4.90 | 4.71 | 0 | 0 | 0 | |
| 03/10/2024 |
4.81
|
29,200 | 4.76 | 4.85 | 4.76 | 0 | 0 | 0 | |
| 02/10/2024 |
4.82
|
21,200 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 | |
| 01/10/2024 |
4.82
|
77,000 | 4.83 | 4.88 | 4.82 | 0 | 0 | 0 | |
| 30/09/2024 |
4.82
|
27,300 | 4.80 | 4.83 | 4.80 | 0 | 0 | 0 | |
| 27/09/2024 |
4.83
|
17,300 | 4.80 | 4.89 | 4.80 | 0 | 0 | 0 | |
| 26/09/2024 |
4.79
|
50,500 | 4.85 | 4.92 | 4.78 | 0 | 0 | 0 | |
| 25/09/2024 |
4.85
|
66,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 24/09/2024 |
4.84
|
16,700 | 4.82 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 23/09/2024 |
4.90
|
138,000 | 4.85 | 4.93 | 4.76 | 0 | 0 | 0 | |
| 20/09/2024 |
4.92
|
64,000 | 4.85 | 4.93 | 4.85 | 0 | 0 | 0 | |
| 19/09/2024 |
4.85
|
62,500 | 4.80 | 4.92 | 4.80 | 0 | 0 | 0 | |
| 18/09/2024 |
4.85
|
56,500 | 4.93 | 4.93 | 4.85 | 0 | 0 | 0 | |
| 17/09/2024 |
4.93
|
54,300 | 4.93 | 5.00 | 4.91 | 0 | 0 | 0 | |
| 16/09/2024 |
4.93
|
69,200 | 4.99 | 5.02 | 4.93 | 0 | 0 | 0 | |
| 13/09/2024: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/09/2024 |
4.99
|
76,700 | 5.13 | 5.13 | 4.93 | 0 | 0 | 0 | |
| 12/09/2024 |
4.93
|
68,800 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 | |
| 11/09/2024 |
4.93
|
50,200 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 | |
| 10/09/2024 |
5.00
|
57,800 | 4.97 | 5.01 | 4.97 | 0 | 0 | 0 | |
| 09/09/2024 |
4.97
|
35,200 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 | |
| 06/09/2024 |
4.97
|
44,300 | 5.01 | 5.01 | 4.69 | 0 | 0 | 0 | |
| 05/09/2024 |
5.01
|
109,100 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 | |
| 04/09/2024 |
4.97
|
168,200 | 4.71 | 4.97 | 4.71 | 0 | 0 | 0 | |
| 30/08/2024 |
4.65
|
85,700 | 4.69 | 4.80 | 4.61 | 0 | 0 | 0 | |
| 29/08/2024 |
4.69
|
41,500 | 4.81 | 4.81 | 4.69 | 0 | 0 | 0 | |
| 28/08/2024 |
4.77
|
20,500 | 4.77 | 4.83 | 4.77 | 0 | 0 | 0 | |
| 27/08/2024 |
4.77
|
26,200 | 4.76 | 4.77 | 4.76 | 0 | 0 | 0 | |
| 26/08/2024 |
4.76
|
177,900 | 4.77 | 4.78 | 4.76 | 0 | 0 | 0 | |
| 23/08/2024 |
4.77
|
43,600 | 4.80 | 4.80 | 4.76 | 0 | 0 | 0 | |
| 22/08/2024 |
4.80
|
55,200 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 | |
| 21/08/2024 |
4.81
|
32,100 | 4.80 | 4.82 | 4.74 | 0 | 0 | 0 | |
| 20/08/2024 |
4.82
|
130,200 | 4.80 | 4.84 | 4.78 | 0 | 0 | 0 | |
| 19/08/2024 |
4.80
|
108,200 | 4.75 | 4.81 | 4.71 | 0 | 0 | 0 | |
| 16/08/2024 |
4.76
|
102,800 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 | |
| 15/08/2024 |
4.69
|
4,100 | 4.69 | 4.69 | 4.67 | 0 | 0 | 0 | |
| 14/08/2024 |
4.69
|
35,400 | 4.68 | 4.76 | 4.61 | 0 | 0 | 0 | |
| 13/08/2024 |
4.69
|
46,500 | 4.79 | 4.80 | 4.69 | 0 | 0 | 0 | |
| 12/08/2024 |
4.80
|
38,600 | 4.63 | 4.80 | 4.63 | 0 | 0 | 0 | |
| 09/08/2024 |
4.77
|
25,400 | 4.78 | 4.83 | 4.73 | 0 | 0 | 0 | |
| 08/08/2024 |
4.80
|
18,200 | 4.81 | 4.85 | 4.74 | 0 | 0 | 0 | |
| 07/08/2024 |
4.81
|
66,400 | 4.97 | 4.97 | 4.69 | 0 | 0 | 0 | |
| 06/08/2024 |
4.83
|
76,800 | 4.69 | 4.83 | 4.25 | 0 | 0 | 0 | |
| 05/08/2024 |
4.57
|
59,700 | 4.69 | 4.88 | 4.57 | 0 | 0 | 0 | |
| 02/08/2024 |
4.89
|
98,900 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 | |
| 01/08/2024 |
4.93
|
78,200 | 4.98 | 4.99 | 4.93 | 0 | 0 | 0 | |
| 31/07/2024 |
4.98
|
78,600 | 5.01 | 5.03 | 4.95 | 0 | 0 | 0 | |
| 30/07/2024 |
5.01
|
40,900 | 5.07 | 5.09 | 5.01 | 0 | 0 | 0 | |
| 29/07/2024 |
5.07
|
72,200 | 5.18 | 5.18 | 5.06 | 0 | 0 | 0 | |
| 26/07/2024 |
5.09
|
74,300 | 5.07 | 5.13 | 5.01 | 0 | 0 | 0 | |
| 25/07/2024 |
5.07
|
15,700 | 5.04 | 5.16 | 5.04 | 0 | 0 | 0 | |
| 24/07/2024 |
5.05
|
13,500 | 5.18 | 5.23 | 5.02 | 0 | 0 | 0 | |
| 23/07/2024 |
5.02
|
26,900 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 | |
| 22/07/2024 |
5.04
|
15,700 | 5.10 | 5.18 | 5.01 | 0 | 0 | 0 | |
| 19/07/2024 |
5.15
|
45,900 | 5.24 | 5.26 | 5.14 | 0 | 0 | 0 | |
| 18/07/2024 |
5.24
|
43,900 | 5.19 | 5.24 | 5.18 | 0 | 0 | 0 | |
| 17/07/2024 |
5.19
|
75,000 | 5.40 | 5.40 | 5.18 | 0 | 0 | 0 | |
| 16/07/2024 |
5.35
|
119,700 | 5.36 | 5.37 | 5.33 | 0 | 0 | 0 | |
| 15/07/2024 |
5.36
|
28,500 | 5.38 | 5.40 | 5.36 | 0 | 0 | 0 | |
| 12/07/2024 |
5.38
|
27,800 | 5.41 | 5.42 | 5.35 | 0 | 0 | 0 | |
| 11/07/2024 |
5.41
|
60,700 | 5.42 | 5.42 | 5.37 | 0 | 0 | 0 | |
| 10/07/2024 |
5.42
|
33,400 | 5.43 | 5.44 | 5.39 | 0 | 0 | 0 | |
| 09/07/2024 |
5.43
|
54,900 | 5.35 | 5.43 | 5.34 | 0 | 0 | 0 | |
| 08/07/2024 |
5.36
|
68,300 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 | |
| 05/07/2024 |
5.40
|
45,200 | 5.36 | 5.40 | 5.36 | 0 | 0 | 0 | |
| 04/07/2024 |
5.40
|
50,600 | 5.41 | 5.42 | 5.38 | 0 | 0 | 0 | |
| 03/07/2024 |
5.41
|
101,100 | 5.40 | 5.42 | 5.39 | 0 | 0 | 0 | |
| 02/07/2024 |
5.40
|
33,200 | 5.39 | 5.53 | 5.38 | 0 | 0 | 0 | |
| 01/07/2024 |
5.37
|
39,100 | 5.42 | 5.42 | 5.34 | 0 | 0 | 0 | |
| 28/06/2024 |
5.39
|
33,200 | 5.39 | 5.44 | 5.39 | 0 | 0 | 0 | |
| 27/06/2024 |
5.42
|
36,900 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 | |
| 26/06/2024 |
5.42
|
75,300 | 5.42 | 5.42 | 5.41 | 0 | 0 | 0 | |
| 25/06/2024 |
5.42
|
41,100 | 5.42 | 5.43 | 5.41 | 0 | 0 | 0 | |
| 24/06/2024 |
5.39
|
134,700 | 5.42 | 5.47 | 5.38 | 0 | 0 | 0 | |
| 21/06/2024 |
5.40
|
209,600 | 5.47 | 5.47 | 5.40 | 0 | 0 | 0 | |
| 20/06/2024 |
5.46
|
132,600 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 | |
| 19/06/2024 |
5.48
|
86,400 | 5.43 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 18/06/2024 |
5.46
|
107,700 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 | |
| 17/06/2024 |
5.43
|
52,800 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 14/06/2024 |
5.43
|
127,600 | 5.51 | 5.56 | 5.43 | 0 | 0 | 0 | |
| 13/06/2024 |
5.50
|
144,100 | 5.55 | 5.58 | 5.46 | 0 | 0 | 0 | |
| 12/06/2024 |
5.50
|
97,900 | 5.50 | 5.51 | 5.42 | 0 | 0 | 0 | |
| 11/06/2024 |
5.50
|
86,200 | 5.54 | 5.54 | 5.50 | 0 | 0 | 0 | |
| 10/06/2024 |
5.54
|
198,700 | 5.63 | 5.64 | 5.53 | 0 | 0 | 0 | |
| 07/06/2024 |
5.63
|
183,900 | 5.76 | 5.76 | 5.58 | 0 | 0 | 0 | |