| 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) |
7.50 | 37.50% | 29,800 | 0 | 0 |
20
29.80
29.80
|
|
2 tháng
(2025-10-06) |
11.30 | 69.75% | 35,600 | 0 | 0 |
16.20
29.80
29.80
|
|
3 tháng
(2025-09-08) |
13.30 | 93.66% | 53,800 | 0 | 0 |
14.20
29.80
29.80
|
|
6 tháng
(2025-06-09) |
13 | 89.66% | 149,400 | 0 | 0 |
13.20
29.80
29.80
|
|
12 tháng
(2024-12-10) |
17.45 | 173.69% | 169,500 | 0 | 0 |
10.05
29.80
29.80
|
|
24 tháng
(2023-12-18) |
17.87 | 185.59% | 251,736 | 0 | 0 |
5.98
29.80
29.80
|
|
36 tháng
(2022-12-21) |
15.46 | 128.38% | 255,039 | 0 | 0 |
5.98
29.80
29.80
|
|
60 tháng
(2020-12-31) |
20.53 | 294.82% | 427,329 | 0 | 0 |
5.98
29.80
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/09/2020 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/09/2020 |
7.70
|
40 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 21/09/2020 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 18/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 17/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 15/09/2020 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 14/09/2020 |
7.92
|
300 | 6.97 | 7.92 | 6.97 | 0 | 0 | 0 | |
| 11/09/2020 |
6.97
|
1,000 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 10/09/2020 |
6.97
|
900 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 09/09/2020 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 08/09/2020 |
6.97
|
110 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 | |
| 07/09/2020 |
6.45
|
128,900 | 6.31 | 6.45 | 6.31 | 0 | 0 | 0 | |
| 04/09/2020 |
6.60
|
1,000 | 6.67 | 6.67 | 6.60 | 0 | 0 | 0 | |
| 03/09/2020 |
6.67
|
34,110 | 8.43 | 8.43 | 6.67 | 0 | 0 | 0 | |
| 01/09/2020 |
7.33
|
5,690 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 31/08/2020 |
6.75
|
40,700 | 6.31 | 6.75 | 6.31 | 0 | 0 | 0 | |
| 28/08/2020 |
6.31
|
26,500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 27/08/2020 |
6.23
|
59,600 | 6.82 | 6.82 | 5.79 | 0 | 0 | 0 | |
| 26/08/2020 |
6.82
|
64,890 | 6.01 | 6.82 | 5.94 | 0 | 64,500 | -0.5 | |
| 25/08/2020 |
5.94
|
71,100 | 6.60 | 6.60 | 5.94 | 100 | 0 | 0.0 | |
| 24/08/2020 |
5.79
|
46,100 | 5.79 | 5.79 | 5.79 | 0 | 46,100 | -0.4 | |
| 21/08/2020 |
5.79
|
46,100 | 6.75 | 6.75 | 5.79 | 0 | 0 | 0 | |
| 20/08/2020 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 19/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 04/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 03/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 31/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 30/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 29/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 28/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 27/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 24/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 23/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 21/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 20/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 16/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 09/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 08/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 03/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 02/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 01/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 30/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 29/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 26/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 25/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 24/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 23/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 19/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 16/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 09/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 08/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 04/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 03/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 02/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 01/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 29/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 28/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 27/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 26/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 25/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 21/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 20/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 19/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 08/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/05/2020 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |