| 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) |
-0.60 | -1.97% | 28,400 | 0 | 0 |
29.90
33
29.90
|
|
2 tháng
(2025-10-06) |
-1.30 | -4.17% | 360,100 | 700 | 0.0 |
29.90
33.40
29.90
|
|
3 tháng
(2025-09-08) |
-1.90 | -5.97% | 504,100 | -2,000 | -0.1 |
29.90
36
29.90
|
|
6 tháng
(2025-06-09) |
8.50 | 39.72% | 1,032,300 | -15,600 | -0.5 |
19
36
29.90
|
|
12 tháng
(2024-12-10) |
15.58 | 108.74% | 3,158,049 | -15,037 | -0.5 |
12.97
36
29.90
|
|
24 tháng
(2023-12-18) |
14.85 | 98.74% | 9,638,937 | -22,549 | -0.6 |
11.71
36
29.90
|
|
36 tháng
(2022-12-21) |
15.85 | 112.80% | 21,406,582 | -33,637 | -0.9 |
8.27
36
29.90
|
|
60 tháng
(2020-12-31) |
23.11 | 340.46% | 27,827,841 | -40,217 | -0.9 |
5.45
36
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 21/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 16/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 14/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 04/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 03/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 01/09/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 31/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 28/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 25/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 21/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 14/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/08/2020 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/08/2020 |
5.49
|
200 | 5.85 | 5.85 | 5.49 | 0 | 0 | 0 | |
| 10/08/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 07/08/2020 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 06/08/2020 |
5.85
|
100 | 5.12 | 5.85 | 5.85 | 0 | 0 | 0 | |
| 05/08/2020 |
5.12
|
100 | 4.47 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 04/08/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 03/08/2020 |
4.47
|
100 | 5.98 | 5.98 | 4.47 | 0 | 0 | 0 | |
| 31/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 30/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 29/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 28/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 27/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 24/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 23/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 22/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 21/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 20/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 17/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 16/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 15/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 14/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 13/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 10/07/2020 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 09/07/2020: Cổ tức tiền mặt tỉ lệ: 4.6% | |||||||||
| 09/07/2020 |
5.98
|
0 | 5.99 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 08/07/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/07/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/07/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/07/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/07/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/07/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 15/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/06/2020 |
5.99
|
1 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/06/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/05/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/05/2020 |
5.99
|
200 | 5.24 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 18/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 15/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 14/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 13/05/2020 |
5.24
|
1 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 12/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 11/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 08/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 07/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 06/05/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 05/05/2020 |
5.24
|
200 | 5.20 | 5.24 | 5.24 | 0 | 0 | 0 | |