| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1 | 8% | 41,700 | 0 | 0 |
12.30
13.50
13.40
|
|
2 tháng
(2026-03-05) |
0.70 | 5.47% | 118,800 | 0 | 0 |
11.80
13.50
13.40
|
|
3 tháng
(2026-02-03) |
0.50 | 3.85% | 167,700 | 0 | 0 |
11.80
13.50
13.40
|
|
6 tháng
(2025-11-05) |
2.20 | 19.47% | 322,500 | 0 | 0 |
11
13.60
13.40
|
|
12 tháng
(2025-05-09) |
0.97 | 7.73% | 685,200 | 100 | 0 |
10.70
14.60
13.40
|
|
24 tháng
(2024-05-14) |
5.69 | 72.86% | 1,755,881 | 100 | 0 |
7.36
14.60
13.40
|
|
36 tháng
(2023-05-22) |
7.30 | 117.88% | 2,367,129 | -3,900 | -0.0 |
5.13
14.60
13.40
|
|
60 tháng
(2021-05-31) |
6.60 | 95.54% | 6,995,831 | 100 | -0.0 |
3.89
14.60
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/07/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 20/07/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 17/07/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 16/07/2020 |
7.52
|
2,300 | 8.85 | 8.85 | 7.52 | 0 | 0 | 0 | |
| 15/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 14/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 13/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 10/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 09/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 08/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 07/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 06/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 03/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 02/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 01/07/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 30/06/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 29/06/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 26/06/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 25/06/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 24/06/2020 |
8.85
|
200 | 9.12 | 9.12 | 8.85 | 0 | 0 | 0 | |
| 23/06/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/06/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 19/06/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 19/06/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/06/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 17/06/2020 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 16/06/2020 |
9.12
|
100 | 9.51 | 9.51 | 9.12 | 0 | 0 | 0 | |
| 15/06/2020 |
9.51
|
400 | 8.40 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 12/06/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 11/06/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 10/06/2020 |
8.40
|
0 | 9.20 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 09/06/2020 |
9.20
|
9,400 | 8.01 | 9.20 | 8.17 | 0 | 0 | 0 | |
| 08/06/2020 |
8.01
|
400 | 7.13 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 05/06/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 04/06/2020 |
7.13
|
1,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 03/06/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 02/06/2020 |
7.13
|
100 | 7.93 | 7.93 | 7.13 | 0 | 0 | 0 | |
| 01/06/2020 |
7.93
|
100 | 8.64 | 8.64 | 7.93 | 0 | 0 | 0 | |
| 29/05/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 28/05/2020 |
8.64
|
0 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 27/05/2020 |
8.64
|
2,200 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 26/05/2020 |
8.64
|
200 | 7.53 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 25/05/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 22/05/2020 |
7.53
|
1,000 | 6.58 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 21/05/2020 |
6.58
|
100 | 5.79 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 20/05/2020 |
5.79
|
100 | 5.07 | 5.79 | 5.79 | 0 | 0 | 0 | |
| 19/05/2020 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 18/05/2020 |
5.07
|
100 | 4.44 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 15/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 14/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 13/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 12/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 11/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 08/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 07/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 06/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 05/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 04/05/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 29/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 28/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 27/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 24/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 23/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 22/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 21/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 20/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 17/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 16/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 15/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 14/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 13/04/2020 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 10/04/2020 |
4.44
|
300 | 3.17 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 09/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 08/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 07/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 06/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 03/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 01/04/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 31/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 30/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 27/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 26/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 25/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 24/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 23/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 20/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 19/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 18/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 17/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 16/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 13/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 12/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 11/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 10/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 09/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 06/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 05/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 04/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 03/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 02/03/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 28/02/2020 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |