| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.40 | 1.21% | 2,500 | 0 | 0 |
33.10
33.50
33.50
|
|
2 tháng
(2026-03-02) |
-0.60 | -1.76% | 3,500 | 0 | 0 |
33
34.50
33.50
|
|
3 tháng
(2026-01-30) |
-1.30 | -3.74% | 5,600 | 0 | 0 |
33
34.80
33.50
|
|
6 tháng
(2025-11-03) |
1.47 | 4.59% | 11,000 | 0 | 0 |
32.03
37.09
33.50
|
|
12 tháng
(2025-05-05) |
-3.19 | -8.69% | 84,800 | 0 | 0 |
31.15
38.46
33.50
|
|
24 tháng
(2024-05-10) |
5.97 | 21.70% | 145,874 | -100 | -0.0 |
26.50
38.46
33.50
|
|
36 tháng
(2023-05-16) |
7.43 | 28.52% | 218,288 | -100 | -0.0 |
22.91
59.67
33.50
|
|
60 tháng
(2021-05-26) |
11.57 | 52.75% | 535,395 | -100 | -0.0 |
18.14
59.67
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 16/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 15/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 14/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 11/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 10/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 09/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 08/09/2020 |
19.16
|
0 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 07/09/2020 |
19.16
|
100 | 19.16 | 19.16 | 19.16 | 0 | 0 | 0 | |
| 04/09/2020 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 03/09/2020 |
16.92
|
0 | 16.92 | 16.92 | 16.92 | 0 | 0 | 0 | |
| 01/09/2020 |
16.92
|
200 | 16.92 | 16.92 | 16.92 | 0 | 200 | -0.0 | |
| 31/08/2020 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 28/08/2020 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 27/08/2020 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 26/08/2020 |
18.97
|
0 | 18.97 | 18.97 | 18.97 | 0 | 0 | 0 | |
| 25/08/2020 |
19.80
|
300 | 17.24 | 19.80 | 17.24 | 200 | 0 | 0.0 | |
| 24/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 21/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 18/08/2020 |
17.24
|
500 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/08/2020 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/08/2020 |
17.24
|
800 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/08/2020 |
16.61
|
500 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 07/08/2020 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 06/08/2020 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 05/08/2020 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 04/08/2020 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 03/08/2020 |
16.86
|
0 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 31/07/2020 |
16.86
|
1,100 | 16.86 | 16.86 | 16.86 | 0 | 0 | 0 | |
| 30/07/2020 |
15.71
|
1,000 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 29/07/2020 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 28/07/2020 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 27/07/2020 |
15.71
|
0 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 24/07/2020 |
15.71
|
1,000 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
| 23/07/2020 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 22/07/2020 |
16.61
|
0 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 21/07/2020 |
16.61
|
500 | 16.61 | 16.61 | 16.61 | 0 | 0 | 0 | |
| 20/07/2020 |
17.24
|
1,500 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 16/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 15/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 14/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 13/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 10/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 09/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 08/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 07/07/2020 |
16.67
|
0 | 16.67 | 16.67 | 16.67 | 0 | 0 | 0 | |
| 06/07/2020 |
16.61
|
3,000 | 16.67 | 16.67 | 16.61 | 0 | 0 | 0 | |
| 03/07/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 02/07/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 01/07/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 30/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 29/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 26/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 25/06/2020 |
16.80
|
300 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 24/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 23/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 22/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 19/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 18/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 17/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 16/06/2020 |
16.80
|
100 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 15/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 12/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 11/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 10/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 09/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 08/06/2020 |
16.80
|
0 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 05/06/2020 |
16.80
|
2,200 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 04/06/2020 |
16.80
|
1,500 | 16.80 | 16.80 | 16.80 | 0 | 0 | 0 | |
| 03/06/2020 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 02/06/2020 |
15.78
|
0 | 15.78 | 15.78 | 15.78 | 0 | 0 | 0 | |
| 01/06/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 01/06/2020 |
15.78
|
1,200 | 15.97 | 15.97 | 15.65 | 0 | 0 | 0 | |
| 29/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 28/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 27/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 26/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 25/05/2020 |
17.12
|
800 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 22/05/2020 |
16.18
|
500 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 21/05/2020 |
16.18
|
3,200 | 16.12 | 16.18 | 16.12 | 0 | 0 | 0 | |
| 20/05/2020 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 19/05/2020 |
15.37
|
0 | 15.37 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 18/05/2020 |
15.31
|
2,300 | 15.56 | 15.56 | 15.25 | 0 | 0 | 0 | |
| 15/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 14/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 13/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 12/05/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 11/05/2020 |
17.43
|
700 | 16.43 | 17.43 | 16.43 | 0 | 0 | 0 | |
| 08/05/2020 |
15.25
|
0 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 07/05/2020 |
15.25
|
400 | 15.25 | 15.25 | 15.25 | 0 | 0 | 0 | |
| 06/05/2020 |
16.37
|
200 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 05/05/2020 |
16.43
|
200 | 16.43 | 16.43 | 16.43 | 0 | 0 | 0 | |
| 04/05/2020 |
16.49
|
2,700 | 16.43 | 16.49 | 16.43 | 0 | 0 | 0 | |
| 29/04/2020 |
15.75
|
2,900 | 15.00 | 15.75 | 14.94 | 0 | 0 | 0 | |
| 28/04/2020 |
18.05
|
3,200 | 14.94 | 18.05 | 14.94 | 0 | 0 | 0 | |