| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1 | 27.03% | 12,200 | 0 | 0 |
3.70
4.70
4.20
|
|
2 tháng
(2025-10-06) |
0.30 | 6.82% | 38,500 | 0 | 0 |
3.30
4.70
4.20
|
|
3 tháng
(2025-09-08) |
0.40 | 9.30% | 86,400 | 0 | 0 |
3.30
4.70
4.20
|
|
6 tháng
(2025-06-09) |
0.60 | 14.63% | 336,000 | 0 | 0 |
3.30
5.10
4.20
|
|
12 tháng
(2024-12-10) |
0.20 | 4.44% | 935,584 | -2,100 | -0.0 |
3.30
5.10
4.20
|
|
24 tháng
(2023-12-18) |
0.10 | 2.17% | 1,870,890 | -2,100 | -0.0 |
3.30
5.10
4.20
|
|
36 tháng
(2022-12-21) |
0 | 0% | 2,721,704 | -2,500 | -0.0 |
3.30
6.90
4.20
|
|
60 tháng
(2020-12-31) |
0.71 | 17.70% | 11,106,508 | 2,400 | 0.0 |
3.30
24.70
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/01/2021 |
3.99
|
200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/01/2021 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/12/2020 |
3.99
|
100 | 4.58 | 4.58 | 3.99 | 0 | 0 | 0 | |
| 29/12/2020 |
4.58
|
1,100 | 4.38 | 4.58 | 3.90 | 0 | 0 | 0 | |
| 28/12/2020 |
4.38
|
10,000 | 4.19 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 25/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 24/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 23/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 22/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 21/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 18/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 17/12/2020 |
4.19
|
5 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 16/12/2020 |
4.19
|
3,900 | 3.99 | 4.19 | 4.09 | 0 | 0 | 0 | |
| 15/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/12/2020 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/12/2020 |
3.99
|
300 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/12/2020 |
3.99
|
2,000 | 3.90 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 02/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/12/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 27/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 26/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 25/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 24/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 23/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 20/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 19/11/2020 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 18/11/2020 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 | |
| 17/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 16/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 13/11/2020 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 12/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 11/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 10/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 09/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 06/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 05/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 04/11/2020 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 03/11/2020 |
3.80
|
100 | 3.31 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 02/11/2020 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 30/10/2020 |
3.31
|
0 | 3.21 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 29/10/2020 |
3.21
|
6,255 | 3.70 | 3.70 | 3.21 | 0 | 0 | 0 | |
| 28/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/10/2020 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/10/2020 |
3.70
|
500 | 4.29 | 4.29 | 3.70 | 0 | 0 | 0 | |
| 19/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 16/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 15/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 14/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 13/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 12/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 09/10/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/10/2020 |
4.29
|
100 | 3.90 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 08/10/2020 |
3.90
|
3,900 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
| 07/10/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/10/2020 |
3.98
|
3,200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/09/2020 |
3.98
|
7,100 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
| 29/09/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/09/2020 |
3.98
|
6,300 | 3.46 | 3.98 | 3.72 | 0 | 0 | 0 | |
| 25/09/2020 |
3.46
|
10,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 24/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 23/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 22/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 21/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 18/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 17/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 16/09/2020 |
3.46
|
1,600 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
| 15/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 14/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 11/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 10/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 09/09/2020 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 08/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 07/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 04/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 03/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 01/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 31/08/2020 |
3.38
|
100 | 3.20 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 28/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 27/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/08/2020 |
3.20
|
0 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 25/08/2020 |
3.12
|
2,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
| 24/08/2020 |
3.12
|
200 | 3.55 | 3.55 | 3.12 | 0 | 0 | 0 | |
| 21/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 20/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 19/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 18/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 17/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |