| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.90 | 29.69% | 42,100 | 0 | 0 |
6.40
8.30
8.30
|
|
2 tháng
(2026-03-05) |
2.70 | 48.21% | 42,200 | 0 | 0 |
5.60
8.30
8.30
|
|
3 tháng
(2026-02-03) |
2.70 | 48.21% | 42,200 | 0 | 0 |
5.60
8.30
8.30
|
|
6 tháng
(2025-11-05) |
0.10 | 1.22% | 59,300 | 0 | 0 |
4.70
8.90
8.30
|
|
12 tháng
(2025-05-09) |
-3.70 | -30.83% | 75,600 | 0 | 0 |
4.70
13.80
8.30
|
|
24 tháng
(2024-05-14) |
5.71 | 220.32% | 82,701 | 0 | 0 |
2.59
14.20
8.30
|
|
36 tháng
(2023-05-22) |
-0.19 | -2.22% | 99,111 | -100 | -0.0 |
2.59
14.20
8.30
|
|
60 tháng
(2021-05-31) |
-12.25 | -59.61% | 296,323 | 0 | 0.0 |
2.59
20.55
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2020 |
13.94
|
9,700 | 12.15 | 13.94 | 10.36 | 0 | 0 | 0 | |
| 06/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 05/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 02/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 01/10/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 30/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 29/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 28/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 25/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 24/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 23/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 22/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 21/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 18/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 17/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 16/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 15/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 14/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 11/09/2020 |
12.15
|
0 | 12.15 | 12.15 | 12.15 | 0 | 0 | 0 | |
| 10/09/2020 |
12.15
|
100 | 14.21 | 14.21 | 12.15 | 0 | 0 | 0 | |
| 09/09/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 08/09/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 07/09/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 04/09/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 03/09/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 01/09/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 31/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 28/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 27/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 26/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 25/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 24/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 21/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 20/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 19/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 18/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 17/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 14/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 13/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 12/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 11/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 10/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 07/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 06/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 05/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 04/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 03/08/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 31/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 30/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 29/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 28/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 27/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 24/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 23/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 22/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 21/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 20/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 17/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 16/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 15/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 14/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 13/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 10/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 09/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 08/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 07/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 06/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 03/07/2020 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 02/07/2020 |
14.21
|
1,600 | 12.42 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 01/07/2020 |
12.42
|
0 | 12.42 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 30/06/2020 |
12.42
|
0 | 13.85 | 12.42 | 12.42 | 0 | 0 | 0 | |
| 29/06/2020: Cổ tức tiền mặt tỉ lệ: 15.5% | |||||||||
| 29/06/2020 |
13.85
|
1,800 | 12.02 | 13.85 | 10.28 | 0 | 0 | 0 | |
| 26/06/2020 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 25/06/2020 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 24/06/2020 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 23/06/2020 |
12.02
|
0 | 12.02 | 12.02 | 12.02 | 0 | 0 | 0 | |
| 22/06/2020 |
12.02
|
400 | 14.10 | 14.10 | 12.02 | 0 | 0 | 0 | |
| 19/06/2020 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 18/06/2020 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 17/06/2020 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 16/06/2020 |
14.10
|
0 | 14.10 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 15/06/2020 |
14.10
|
0 | 14.26 | 14.10 | 14.10 | 0 | 0 | 0 | |
| 12/06/2020 |
14.26
|
5,800 | 14.42 | 14.42 | 12.26 | 0 | 0 | 0 | |
| 11/06/2020 |
14.42
|
0 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 10/06/2020 |
14.42
|
1,600 | 14.42 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 09/06/2020 |
14.42
|
200 | 13.62 | 14.42 | 14.42 | 0 | 0 | 0 | |
| 08/06/2020 |
13.62
|
2,100 | 11.22 | 13.62 | 12.90 | 0 | 0 | 0 | |
| 05/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 04/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 03/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 02/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 01/06/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 29/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 28/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 27/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 26/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 25/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 22/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 21/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |
| 20/05/2020 |
11.22
|
0 | 11.22 | 11.22 | 11.22 | 0 | 0 | 0 | |