| 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) |
-0.10 | -0.24% | 100 | 0 | 0 |
35.40
41.70
35.40
|
|
2 tháng
(2025-10-06) |
-1 | -2.35% | 300 | 0 | 0 |
35.40
42.60
35.40
|
|
3 tháng
(2025-09-08) |
17.30 | 71.19% | 6,300 | -100 | -0.0 |
24.30
42.90
35.40
|
|
6 tháng
(2025-06-09) |
16.19 | 63.72% | 11,600 | 1,000 | 0.0 |
21.74
43.77
35.40
|
|
12 tháng
(2024-12-10) |
21.79 | 110.04% | 13,901 | 800 | 0.0 |
19.81
43.77
35.40
|
|
24 tháng
(2023-12-20) |
18.02 | 76.41% | 126,857 | -600 | 0.0 |
19.32
43.77
35.40
|
|
36 tháng
(2022-12-21) |
30.88 | 287.93% | 340,259 | 26,800 | 0.8 |
9.54
43.77
35.40
|
|
60 tháng
(2020-12-31) |
33.54 | 415.98% | 557,975 | 10,300 | 0.5 |
7.81
43.77
35.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 10/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 09/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 06/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 05/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 04/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 03/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 02/11/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 30/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 29/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 28/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 27/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 26/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 23/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 22/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 21/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 20/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 19/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 16/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 15/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 14/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 13/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 12/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 09/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 08/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 07/10/2020 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 | |
| 06/10/2020 |
5.94
|
100 | 4.24 | 5.94 | 5.94 | 0 | 100 | -0.0 | |
| 05/10/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 02/10/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/10/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 23/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 16/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 15/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 11/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 10/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 09/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 08/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 04/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 03/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/09/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 27/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 26/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 20/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 19/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 13/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 12/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 11/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 10/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 05/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 04/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 03/08/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/07/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/07/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/07/2020 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/07/2020 |
4.24
|
300 | 6.53 | 6.53 | 4.24 | 0 | 0 | 0 | |
| 27/07/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 24/07/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 23/07/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 22/07/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 21/07/2020: Cổ tức tiền mặt tỉ lệ: 5.5% | |||||||||
| 21/07/2020 |
6.53
|
0 | 6.49 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 20/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 17/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 16/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 15/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 14/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 13/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 10/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 09/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 08/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 07/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 06/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 03/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 02/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 01/07/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 30/06/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 29/06/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 26/06/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 25/06/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
| 24/06/2020 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |