| 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 | 0% | 200 | 0 | 0 |
10
10
10
|
|
2 tháng
(2025-10-06) |
0 | 0% | 200 | 0 | 0 |
10
10
10
|
|
3 tháng
(2025-09-08) |
-2.30 | -18.70% | 2,000 | 0 | 0 |
10
12.30
10
|
|
6 tháng
(2025-06-09) |
0.64 | 6.84% | 25,600 | 0 | 0 |
9.36
12.40
10
|
|
12 tháng
(2024-12-10) |
0.92 | 10.14% | 29,756 | 0 | 0 |
8.52
12.40
10
|
|
24 tháng
(2023-12-18) |
2.77 | 38.27% | 48,200 | -600 | -0.0 |
7.06
12.40
10
|
|
36 tháng
(2022-12-21) |
3.15 | 45.94% | 495,942 | -600 | -0.0 |
6.36
12.40
10
|
|
60 tháng
(2020-12-31) |
4.10 | 69.39% | 2,375,391 | 1,013 | 0.0 |
5.76
12.40
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 22/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 21/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 18/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 17/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 15/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 14/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 11/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 10/09/2020 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 09/09/2020 |
5.46
|
100 | 5.02 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 08/09/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 07/09/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 04/09/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 03/09/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 01/09/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 31/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 28/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 27/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 26/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 25/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 24/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 21/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 20/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 19/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 13/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 11/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 07/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 06/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 05/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 04/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 03/08/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 31/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 30/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 28/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 27/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 24/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 23/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 22/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 21/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 20/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 16/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 13/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 09/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 08/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 07/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 06/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 03/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 02/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 01/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 30/06/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 30/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 26/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 25/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 24/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 23/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 22/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 19/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 16/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/06/2020 |
5.02
|
10 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 11/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 09/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 08/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 05/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 04/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 03/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 02/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 01/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 28/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 27/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 26/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 25/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 22/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 21/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 20/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 19/05/2020 |
5.02
|
100 | 4.62 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/05/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/05/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/05/2020 |
4.62
|
1,000 | 4.22 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/05/2020 |
4.22
|
500 | 3.88 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 12/05/2020 |
3.88
|
200 | 3.55 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 11/05/2020 |
3.55
|
100 | 3.28 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 08/05/2020 |
3.28
|
17,100 | 3.01 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 07/05/2020 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 06/05/2020 |
3.01
|
2,500 | 3.21 | 3.48 | 3.01 | 0 | 0 | 0 | |