| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.80 | 10.24% | 7,000 | 500 | 0.0 |
33.40
40.90
36.90
|
|
2 tháng
(2025-12-01) |
3.79 | 10.20% | 8,100 | 1,400 | 0.1 |
33.40
40.90
36.90
|
|
3 tháng
(2025-10-30) |
7.97 | 24.22% | 9,400 | 400 | 0.0 |
32.93
40.90
36.90
|
|
6 tháng
(2025-08-01) |
7.59 | 22.77% | 38,900 | -1,700 | -0.1 |
32.93
42.76
36.90
|
|
12 tháng
(2025-02-03) |
11.36 | 38.43% | 155,250 | 53,300 | 1.4 |
27.23
42.76
36.90
|
|
24 tháng
(2024-02-15) |
17.43 | 74.26% | 430,673 | 120,000 | 3.4 |
21.11
42.76
36.90
|
|
36 tháng
(2023-02-13) |
22.07 | 117.19% | 508,261 | 142,900 | 4.1 |
15.42
42.76
36.90
|
|
60 tháng
(2021-02-23) |
17.71 | 76.37% | 890,526 | 172,700 | 4.9 |
12.75
42.76
36.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2020 |
16.67
|
900 | 18.46 | 18.46 | 16.67 | 0 | 0 | 0 | |
| 11/11/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 10/11/2020 |
18.46
|
0 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
| 09/11/2020 |
18.46
|
1,600 | 20.47 | 20.47 | 18.46 | 0 | 0 | 0 | |
| 06/11/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 05/11/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 04/11/2020 |
20.47
|
0 | 20.47 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 03/11/2020 |
20.47
|
100 | 19.31 | 20.47 | 20.47 | 0 | 0 | 0 | |
| 02/11/2020 |
19.31
|
0 | 19.31 | 19.31 | 19.31 | 0 | 0 | 0 | |
| 30/10/2020 |
19.31
|
100 | 17.84 | 19.31 | 19.31 | 0 | 0 | 0 | |
| 29/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 28/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 27/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 26/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 23/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 22/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 21/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 20/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 19/10/2020 |
17.84
|
2,000 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 16/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 15/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 14/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 13/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 12/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 09/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 08/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 07/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 06/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 05/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 02/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 01/10/2020 |
17.84
|
0 | 17.84 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 30/09/2020 |
17.84
|
100 | 16.44 | 17.84 | 17.84 | 0 | 0 | 0 | |
| 29/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 28/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 25/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 24/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 23/09/2020 |
16.44
|
0 | 16.44 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 22/09/2020 |
16.44
|
100 | 16.36 | 16.44 | 16.44 | 0 | 0 | 0 | |
| 21/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 18/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 17/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 16/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 15/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 14/09/2020 |
16.36
|
200 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 11/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 10/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 09/09/2020 |
16.36
|
2,501 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 08/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 07/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 04/09/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 03/09/2020 |
16.36
|
10,201 | 16.75 | 17.45 | 16.36 | 0 | 0 | 0 | |
| 01/09/2020 |
16.75
|
100 | 17.06 | 17.06 | 16.75 | 0 | 0 | 0 | |
| 31/08/2020 |
17.06
|
100 | 16.36 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 28/08/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 27/08/2020 |
16.36
|
20 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 26/08/2020 |
16.36
|
0 | 16.36 | 16.36 | 16.36 | 0 | 0 | 0 | |
| 25/08/2020 |
16.36
|
301 | 17.92 | 17.92 | 16.36 | 0 | 0 | 0 | |
| 24/08/2020 |
17.92
|
301 | 16.29 | 17.92 | 14.89 | 0 | 0 | 0 | |
| 21/08/2020 |
16.29
|
200 | 14.81 | 16.29 | 14.58 | 0 | 0 | 0 | |
| 20/08/2020 |
14.81
|
220 | 14.50 | 15.90 | 14.81 | 0 | 0 | 0 | |
| 19/08/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 18/08/2020 |
14.50
|
500 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/08/2020 |
14.50
|
100 | 15.28 | 15.28 | 14.50 | 0 | 0 | 0 | |
| 14/08/2020 |
15.28
|
100 | 16.36 | 16.36 | 15.28 | 0 | 0 | 0 | |
| 13/08/2020 |
16.36
|
9,300 | 17.76 | 19.47 | 16.36 | 0 | 0 | 0 | |
| 12/08/2020 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 11/08/2020 |
17.76
|
600 | 16.21 | 17.76 | 17.76 | 0 | 0 | 0 | |
| 10/08/2020 |
16.21
|
800 | 14.74 | 16.21 | 16.21 | 0 | 0 | 0 | |
| 07/08/2020 |
14.74
|
0 | 14.74 | 14.74 | 14.74 | 0 | 0 | 0 | |
| 06/08/2020 |
14.74
|
1,300 | 14.35 | 15.74 | 14.58 | 0 | 0 | 0 | |
| 05/08/2020 |
14.35
|
400 | 14.12 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 04/08/2020 |
14.12
|
0 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
| 03/08/2020 |
14.12
|
200 | 14.27 | 15.67 | 14.12 | 0 | 0 | 0 | |
| 31/07/2020 |
14.27
|
400 | 14.35 | 15.74 | 14.27 | 0 | 0 | 0 | |
| 30/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 29/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 28/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 27/07/2020 |
14.35
|
100 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 24/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 23/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 22/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 21/07/2020 |
14.35
|
1,600 | 14.50 | 14.50 | 14.35 | 0 | 0 | 0 | |
| 20/07/2020 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 | |
| 17/07/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 17/07/2020 |
14.50
|
400 | 14.35 | 15.74 | 14.50 | 0 | 0 | 0 | |
| 16/07/2020 |
14.35
|
2 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 15/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 14/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 13/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 10/07/2020 |
14.35
|
4 | 14.35 | 14.35 | 14.35 | 4 | 0 | 0.0 | |
| 09/07/2020 |
14.35
|
0 | 14.35 | 14.35 | 14.35 | 0 | 0 | 0 | |
| 08/07/2020 |
14.35
|
900 | 14.05 | 14.35 | 13.02 | 0 | 0 | 0 | |
| 07/07/2020 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 06/07/2020 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 03/07/2020 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 02/07/2020 |
14.05
|
0 | 14.05 | 14.05 | 14.05 | 0 | 0 | 0 | |
| 01/07/2020 |
14.05
|
800 | 15.60 | 15.60 | 14.05 | 0 | 0 | 0 | |
| 30/06/2020 |
15.60
|
100 | 17.29 | 17.29 | 15.60 | 0 | 0 | 0 | |
| 29/06/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 26/06/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |
| 25/06/2020 |
17.29
|
0 | 17.29 | 17.29 | 17.29 | 0 | 0 | 0 | |