| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.50 | 7.14% | 368,400 | -11,000 | -0.1 |
6.70
7.80
6.70
|
|
2 tháng
(2026-08-05) |
0.50 | 7.14% | 455,400 | -21,500 | -0.1 |
6.70
7.80
6.70
|
|
3 tháng
(2026-07-06) |
0.40 | 5.63% | 501,900 | -23,000 | -0.1 |
6.70
7.80
6.70
|
|
6 tháng
(2026-04-07) |
0.10 | 1.35% | 727,500 | -30,400 | -0.2 |
6.70
8
6.70
|
|
12 tháng
(2025-10-09) |
-1.43 | -16% | 2,126,300 | -466,600 | -4.0 |
6.70
8.93
6.70
|
|
24 tháng
(2024-10-14) |
1.17 | 18.49% | 7,628,002 | -378,700 | -3.3 |
5.82
9.29
6.70
|
|
36 tháng
(2023-10-20) |
1.79 | 31.34% | 14,854,884 | -281,040 | -2.6 |
5.40
9.29
6.70
|
|
60 tháng
(2021-11-01) |
-2.11 | -21.96% | 61,824,101 | -475,770 | -5.4 |
4.84
11.99
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2024 |
6.05
|
20,300 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 05/06/2024 |
6.05
|
28,400 | 6.05 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 04/06/2024 |
6.12
|
7,021 | 5.97 | 6.12 | 5.97 | 0 | 0 | 0 | |
| 03/06/2024 |
6.12
|
21,400 | 6.05 | 6.12 | 5.97 | 0 | 0 | 0 | |
| 31/05/2024 |
5.97
|
3,300 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 30/05/2024 |
5.97
|
5,300 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 29/05/2024 |
6.05
|
14,900 | 5.97 | 6.12 | 5.97 | 0 | 5,000 | 0.0 | |
| 28/05/2024 |
5.97
|
48,500 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 | |
| 27/05/2024 |
5.97
|
7,200 | 5.89 | 5.97 | 5.89 | 0 | 2,300 | 0.0 | |
| 24/05/2024 |
5.97
|
88,700 | 5.97 | 6.05 | 5.82 | 0 | 42,700 | -0.3 | |
| 23/05/2024 |
5.97
|
22,806 | 5.97 | 6.05 | 5.97 | 0 | 0 | 0 | |
| 22/05/2024 |
5.97
|
17,700 | 6.05 | 6.05 | 5.89 | 0 | 0 | 0 | |
| 21/05/2024 |
6.05
|
7,700 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 20/05/2024 |
6.12
|
76,700 | 6.05 | 6.12 | 5.97 | 0 | 500 | 0.0 | |
| 16/05/2024 |
6.20
|
49,500 | 6.35 | 6.35 | 6.12 | 0 | 0 | 0 | |
| 15/05/2024 |
6.27
|
109,330 | 6.20 | 6.27 | 6.12 | 0 | 0 | 0 | |
| 14/05/2024 |
6.20
|
86,100 | 6.05 | 6.20 | 5.97 | 0 | 0 | 0 | |
| 13/05/2024 |
5.89
|
89,000 | 5.66 | 5.97 | 5.66 | 0 | 0 | 0 | |
| 10/05/2024 |
5.74
|
10,305 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 09/05/2024 |
5.74
|
29,200 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 08/05/2024 |
5.66
|
4,105 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 07/05/2024 |
5.74
|
6,200 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 06/05/2024 |
5.74
|
18,600 | 5.74 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 03/05/2024 |
5.74
|
9,800 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 | |
| 02/05/2024 |
5.74
|
12,500 | 5.66 | 5.74 | 5.59 | 0 | 0 | 0 | |
| 26/04/2024 |
5.66
|
17,674 | 5.59 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 25/04/2024 |
5.66
|
6,303 | 5.59 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 24/04/2024 |
5.66
|
4,500 | 5.59 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 23/04/2024 |
5.66
|
2,500 | 5.59 | 5.66 | 5.51 | 0 | 0 | 0 | |
| 22/04/2024 |
5.66
|
11,200 | 5.59 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 19/04/2024 |
5.59
|
48,235 | 5.59 | 5.59 | 5.51 | 0 | 0 | 0 | |
| 17/04/2024 |
5.59
|
17,400 | 5.66 | 5.66 | 5.59 | 0 | 0 | 0 | |
| 16/04/2024 |
5.74
|
104,900 | 5.74 | 5.74 | 5.59 | 600 | 0 | 0.0 | |
| 15/04/2024 |
5.74
|
16,800 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 12/04/2024 |
5.82
|
7,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 11/04/2024 |
5.82
|
9,500 | 5.74 | 5.82 | 5.74 | 0 | 4,500 | 0.0 | |
| 10/04/2024 |
5.82
|
5,500 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 09/04/2024 |
5.82
|
27,700 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 08/04/2024 |
5.82
|
14,002 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 05/04/2024 |
5.82
|
70,900 | 5.82 | 5.82 | 5.74 | 100 | 0 | 0.0 | |
| 04/04/2024 |
5.89
|
19,300 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 03/04/2024 |
5.89
|
39,200 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 02/04/2024 |
5.89
|
18,418 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 01/04/2024 |
5.89
|
48,200 | 5.89 | 5.97 | 5.82 | 0 | 0 | 0 | |
| 29/03/2024 |
5.89
|
27,322 | 5.82 | 5.97 | 5.82 | 0 | 0 | 0 | |
| 28/03/2024 |
5.89
|
64,500 | 5.82 | 5.89 | 5.74 | 500 | 0 | 0.0 | |
| 27/03/2024 |
5.89
|
21,519 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 26/03/2024 |
5.89
|
3,900 | 5.82 | 5.89 | 5.74 | 0 | 0 | 0 | |
| 25/03/2024 |
5.82
|
4,100 | 5.82 | 5.89 | 5.82 | 1,800 | 0 | 0.0 | |
| 22/03/2024 |
5.82
|
40,506 | 5.82 | 5.89 | 5.82 | 2,200 | 0 | 0.0 | |
| 21/03/2024 |
5.82
|
46,745 | 5.82 | 5.89 | 5.74 | 1,700 | 0 | 0.0 | |
| 20/03/2024 |
5.82
|
26,500 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 19/03/2024 |
5.82
|
27,602 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 18/03/2024 |
5.82
|
26,313 | 5.82 | 5.82 | 5.66 | 2,000 | 0 | 0.0 | |
| 15/03/2024 |
5.82
|
27,401 | 5.82 | 5.82 | 5.74 | 2,000 | 0 | 0.0 | |
| 14/03/2024 |
5.89
|
25,000 | 5.74 | 5.89 | 5.74 | 300 | 0 | 0.0 | |
| 13/03/2024 |
5.82
|
26,301 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 12/03/2024 |
5.82
|
6,632 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 11/03/2024 |
5.82
|
57,114 | 5.66 | 5.82 | 5.59 | 3,000 | 2,000 | 0.0 | |
| 08/03/2024 |
5.82
|
37,216 | 5.74 | 5.82 | 5.74 | 1,200 | 0 | 0.0 | |
| 07/03/2024 |
5.82
|
14,020 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 06/03/2024 |
5.89
|
14,771 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 | |
| 05/03/2024: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 05/03/2024 |
5.97
|
42,830 | 6.20 | 6.20 | 5.59 | 3,800 | 1,200 | 0.0 | |
| 04/03/2024 |
5.82
|
465,007 | 5.82 | 5.96 | 5.82 | 3,000 | 7 | 0.0 | |
| 01/03/2024 |
5.82
|
14,200 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 | |
| 29/02/2024 |
5.74
|
36,700 | 5.74 | 5.89 | 5.74 | 0 | 0 | 0 | |
| 28/02/2024 |
5.74
|
30,870 | 5.82 | 5.82 | 5.74 | 0 | 3,000 | 0.0 | |
| 27/02/2024 |
5.89
|
49,020 | 5.89 | 5.96 | 5.82 | 0 | 2,000 | 0.0 | |
| 26/02/2024 |
5.82
|
43,705 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
| 23/02/2024 |
5.89
|
140,720 | 5.96 | 5.96 | 5.82 | 0 | 0 | 0 | |
| 22/02/2024 |
5.96
|
29,010 | 5.89 | 5.96 | 5.82 | 0 | 0 | 0 | |
| 21/02/2024 |
5.96
|
56,900 | 5.96 | 5.96 | 5.74 | 0 | 0 | 0 | |
| 20/02/2024 |
5.96
|
39,100 | 5.89 | 5.96 | 5.89 | 0 | 0 | 0 | |
| 19/02/2024 |
5.89
|
130,758 | 5.82 | 5.96 | 5.82 | 300 | 0 | 0.0 | |
| 16/02/2024 |
5.74
|
57,500 | 5.67 | 5.74 | 5.60 | 0 | 0 | 0 | |
| 15/02/2024 |
5.60
|
47,055 | 5.53 | 5.60 | 5.53 | 0 | 0 | 0 | |
| 07/02/2024 |
5.53
|
29,710 | 5.53 | 5.53 | 5.53 | 2,000 | 0 | 0.0 | |
| 06/02/2024 |
5.46
|
27,800 | 5.53 | 5.60 | 5.46 | 0 | 0 | 0 | |
| 05/02/2024 |
5.53
|
49,400 | 5.53 | 5.60 | 5.46 | 0 | 0 | 0 | |
| 02/02/2024 |
5.53
|
48,700 | 5.53 | 5.60 | 5.46 | 0 | 0 | 0 | |
| 01/02/2024 |
5.53
|
33,300 | 5.39 | 5.53 | 5.39 | 0 | 0 | 0 | |
| 31/01/2024 |
5.46
|
103,410 | 5.46 | 5.53 | 5.46 | 5,000 | 0 | 0.0 | |
| 30/01/2024 |
5.46
|
43,600 | 5.32 | 5.46 | 5.32 | 0 | 0 | 0 | |
| 29/01/2024 |
5.39
|
54,800 | 5.32 | 5.46 | 5.32 | 0 | 0 | 0 | |
| 26/01/2024 |
5.32
|
2,700 | 5.32 | 5.39 | 5.32 | 0 | 0 | 0 | |
| 25/01/2024 |
5.39
|
29,200 | 5.32 | 5.39 | 5.25 | 0 | 0 | 0 | |
| 24/01/2024 |
5.32
|
5,100 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 | |
| 23/01/2024 |
5.32
|
8,800 | 5.18 | 5.32 | 5.18 | 0 | 0 | 0 | |
| 22/01/2024 |
5.32
|
25,500 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 | |
| 19/01/2024 |
5.32
|
14,200 | 5.25 | 5.32 | 5.25 | 0 | 0 | 0 | |
| 18/01/2024 |
5.32
|
4,500 | 5.25 | 5.39 | 5.25 | 0 | 0 | 0 | |
| 17/01/2024 |
5.39
|
19,310 | 5.32 | 5.39 | 5.32 | 100 | 0 | 0.0 | |
| 16/01/2024 |
5.32
|
800 | 5.25 | 5.32 | 5.18 | 100 | 0 | 0.0 | |
| 15/01/2024 |
5.25
|
94,800 | 5.32 | 5.32 | 5.18 | 30,100 | 0 | 0.2 | |
| 12/01/2024 |
5.32
|
29,300 | 5.25 | 5.32 | 5.18 | 300 | 0 | 0.0 | |
| 11/01/2024 |
5.32
|
4,000 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 | |
| 10/01/2024 |
5.39
|
2,100 | 5.32 | 5.39 | 5.32 | 2,000 | 0 | 0.0 | |
| 09/01/2024 |
5.39
|
7,500 | 5.32 | 5.39 | 5.32 | 100 | 0 | 0.0 | |
| 08/01/2024 |
5.39
|
21,600 | 5.32 | 5.39 | 5.25 | 8,400 | 0 | 0.1 | |
| 05/01/2024 |
5.32
|
14,300 | 5.32 | 5.39 | 5.25 | 0 | 100 | 0.0 | |