| 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) |
3 | 4.92% | 6,100 | 0 | 0 |
59.10
65
64
|
|
2 tháng
(2025-10-06) |
2 | 3.23% | 11,700 | 0 | 0 |
58.30
65
64
|
|
3 tháng
(2025-09-08) |
2.50 | 4.07% | 18,300 | 0 | 0 |
58.30
65
64
|
|
6 tháng
(2025-06-09) |
-2 | -3.03% | 58,100 | -15,000 | -0.1 |
58.30
68
64
|
|
12 tháng
(2024-12-10) |
13.76 | 27.38% | 103,300 | -14,700 | -0.0 |
50.24
69.65
64
|
|
24 tháng
(2023-12-18) |
30.66 | 91.96% | 204,324 | -13,100 | 0.1 |
27.21
69.65
64
|
|
36 tháng
(2022-12-21) |
37.57 | 142.18% | 238,324 | -17,700 | -0.0 |
20.07
69.65
64
|
|
60 tháng
(2020-12-31) |
47.96 | 299.07% | 344,835 | -3,500 | 0.5 |
15.58
69.65
64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/09/2020 |
14.34
|
1,200 | 14.07 | 14.34 | 14.07 | 0 | 0 | 0 | |
| 22/09/2020 |
12.50
|
1,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 21/09/2020 |
13.55
|
1,100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 18/09/2020 |
12.31
|
300 | 12.31 | 12.31 | 10.80 | 0 | 0 | 0 | |
| 17/09/2020 |
10.74
|
1,600 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 16/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 03/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 01/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 31/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 28/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 27/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 25/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 24/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 21/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 20/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 19/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 18/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 17/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 13/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 12/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 06/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/08/2020 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2020 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 18/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/05/2020 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 27/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 26/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 25/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 22/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 21/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 20/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 19/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 18/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 15/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 14/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 13/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 12/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 11/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 08/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 07/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 06/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |