| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.20 | -1.60% | 57,100 | 0 | 0 |
11.50
12.50
11.50
|
|
2 tháng
(2026-01-12) |
0 | 0% | 175,900 | -300 | -0.0 |
11.50
12.80
11.50
|
|
3 tháng
(2025-12-15) |
-0.20 | -1.60% | 213,300 | -300 | -0.0 |
11.50
13.20
11.50
|
|
6 tháng
(2025-09-15) |
-0.81 | -6.16% | 482,700 | -1,600 | -0.0 |
11.50
13.20
11.50
|
|
12 tháng
(2025-03-18) |
-1.83 | -12.95% | 1,188,600 | 3,100 | 0.0 |
11.50
14.78
11.50
|
|
24 tháng
(2024-03-25) |
3.31 | 36.84% | 2,350,516 | -8,300 | -0.2 |
8.46
17.66
11.50
|
|
36 tháng
(2023-03-29) |
5.86 | 91.09% | 2,509,709 | -8,300 | -0.2 |
6.35
17.66
11.50
|
|
60 tháng
(2021-04-08) |
5.20 | 73.13% | 3,407,470 | 25,200 | 0.3 |
5.77
17.66
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/12/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 18/12/2020 |
5.92
|
100 | 5.48 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 17/12/2020 |
5.48
|
100 | 5.70 | 5.70 | 5.48 | 0 | 0 | 0 | |
| 16/12/2020 |
5.70
|
2,400 | 5.18 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 15/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 14/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 10/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 09/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 08/12/2020 |
5.18
|
3,800 | 4.96 | 5.18 | 4.96 | 0 | 0 | 0 | |
| 07/12/2020 |
4.96
|
10,000 | 4.81 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 04/12/2020 |
4.81
|
11,100 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 | |
| 03/12/2020 |
4.81
|
100 | 5.18 | 5.18 | 4.81 | 0 | 0 | 0 | |
| 02/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 01/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 30/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 27/11/2020 |
5.18
|
800 | 5.03 | 5.18 | 5.18 | 0 | 700 | 0 | |
| 26/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 25/11/2020 |
5.03
|
900 | 4.66 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 24/11/2020 |
4.66
|
1,100 | 4.81 | 5.03 | 4.66 | 0 | 0 | 0 | |
| 23/11/2020 |
4.81
|
100 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 | |
| 20/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 19/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 18/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 17/11/2020 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 16/11/2020 |
5.03
|
100 | 4.66 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 13/11/2020 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 12/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 11/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 10/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 09/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 06/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 05/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 04/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 03/11/2020 |
4.66
|
100 | 5.03 | 5.03 | 4.66 | 0 | 0 | 0 | |
| 02/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 30/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 29/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 28/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 27/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 26/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 23/10/2020 |
5.03
|
10,100 | 4.88 | 5.03 | 4.59 | 0 | 0 | 0 | |
| 22/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 21/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 20/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 19/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 16/10/2020 |
4.88
|
3,400 | 5.40 | 5.40 | 4.88 | 0 | 1,000 | -0.0 | |
| 15/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/10/2020 |
5.40
|
300 | 5.99 | 5.99 | 5.40 | 0 | 100 | -0.0 | |
| 08/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/09/2020 |
5.99
|
2,000 | 5.92 | 5.99 | 5.40 | 0 | 0 | 0 | |
| 18/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 17/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 15/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 14/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 11/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 10/09/2020 |
5.92
|
9,100 | 5.40 | 5.92 | 4.88 | 0 | 0 | 0 | |
| 09/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 01/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 26/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 25/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 18/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/08/2020 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 11/08/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 11/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 05/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |