| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.40 | 10% | 21,400 | 0 | 0 |
3.70
4.50
4.50
|
|
2 tháng
(2026-01-19) |
0.10 | 2.33% | 31,200 | 0 | 0 |
3.70
4.50
4.50
|
|
3 tháng
(2025-12-18) |
0.10 | 2.33% | 58,300 | 0 | 0 |
3.70
4.50
4.50
|
|
6 tháng
(2025-09-19) |
0.10 | 2.33% | 122,000 | 0 | 0 |
3.30
4.70
4.50
|
|
12 tháng
(2025-03-24) |
0.10 | 2.33% | 648,800 | 0 | 0 |
3.30
5.10
4.50
|
|
24 tháng
(2024-03-28) |
0 | 0% | 1,695,087 | -2,100 | -0.0 |
3.30
5.10
4.50
|
|
36 tháng
(2023-04-03) |
0.40 | 10% | 2,563,802 | -2,500 | -0.0 |
3.30
6.90
4.50
|
|
60 tháng
(2021-04-13) |
-1.74 | -28.29% | 11,139,803 | 2,400 | 0.0 |
3.30
24.70
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 16/11/2020 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 13/11/2020 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 12/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 11/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 10/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 09/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 06/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 05/11/2020 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 04/11/2020 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 03/11/2020 |
3.80
|
100 | 3.31 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 02/11/2020 |
3.31
|
1,000 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 30/10/2020 |
3.31
|
0 | 3.21 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 29/10/2020 |
3.21
|
6,255 | 3.70 | 3.70 | 3.21 | 0 | 0 | 0 | |
| 28/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 27/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 26/10/2020 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 23/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 22/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 21/10/2020 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 20/10/2020 |
3.70
|
500 | 4.29 | 4.29 | 3.70 | 0 | 0 | 0 | |
| 19/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 16/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 15/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 14/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 13/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 12/10/2020 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 09/10/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 09/10/2020 |
4.29
|
100 | 3.90 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 08/10/2020 |
3.90
|
3,900 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 | |
| 07/10/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/10/2020 |
3.98
|
3,200 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/10/2020 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/10/2020 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/09/2020 |
3.98
|
7,100 | 3.98 | 4.07 | 3.98 | 0 | 0 | 0 | |
| 29/09/2020 |
3.98
|
1,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/09/2020 |
3.98
|
6,300 | 3.46 | 3.98 | 3.72 | 0 | 0 | 0 | |
| 25/09/2020 |
3.46
|
10,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 24/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 23/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 22/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 21/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 18/09/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 17/09/2020 |
3.46
|
5,000 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 16/09/2020 |
3.46
|
1,600 | 3.38 | 3.46 | 3.38 | 0 | 0 | 0 | |
| 15/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 14/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 11/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 10/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 09/09/2020 |
3.38
|
1,000 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 08/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 07/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 04/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 03/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 01/09/2020 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 31/08/2020 |
3.38
|
100 | 3.20 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 28/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 27/08/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 26/08/2020 |
3.20
|
0 | 3.12 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 25/08/2020 |
3.12
|
2,000 | 3.12 | 3.20 | 3.12 | 0 | 0 | 0 | |
| 24/08/2020 |
3.12
|
200 | 3.55 | 3.55 | 3.12 | 0 | 0 | 0 | |
| 21/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 20/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 19/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 18/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 17/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 14/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 13/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 12/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 11/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 10/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 07/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 06/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 05/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 04/08/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 03/08/2020 |
3.55
|
10,000 | 3.46 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 31/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 30/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 29/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 28/07/2020 |
3.46
|
1,500 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 27/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 24/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 23/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 22/07/2020 |
3.46
|
5,400 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 21/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 20/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 17/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 16/07/2020 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 15/07/2020 |
3.46
|
6,400 | 3.20 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 14/07/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 13/07/2020 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 10/07/2020 |
3.20
|
200 | 3.64 | 3.64 | 3.20 | 0 | 0 | 0 | |
| 09/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 08/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 07/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 06/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 03/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 02/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 01/07/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 30/06/2020 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |