| 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) |
0.60 | 3.24% | 69,900 | 0 | 0 |
17.40
19.10
18
|
|
2 tháng
(2025-10-06) |
1.10 | 6.11% | 82,800 | 0 | 0 |
16.60
19.70
18
|
|
3 tháng
(2025-09-08) |
1 | 5.52% | 179,800 | 0 | 0 |
16.60
19.70
18
|
|
6 tháng
(2025-06-09) |
0.41 | 2.20% | 1,045,100 | 0 | 0 |
16.60
21.10
18
|
|
12 tháng
(2024-12-10) |
1.18 | 6.59% | 1,926,254 | 0 | 0 |
16.60
25.05
18
|
|
24 tháng
(2023-12-18) |
3.70 | 24.01% | 2,532,984 | 0 | 0 |
14.85
25.05
18
|
|
36 tháng
(2022-12-21) |
-3.27 | -14.61% | 2,806,908 | 0 | 0 |
13.92
25.05
18
|
|
60 tháng
(2020-12-31) |
9.19 | 92.78% | 5,380,794 | 100 | 0.0 |
8.97
25.85
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/05/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 04/05/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 29/04/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 28/04/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 27/04/2020 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 24/04/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 23/04/2020 |
6.63
|
600 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 22/04/2020 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 21/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 20/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 17/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 16/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 15/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 14/04/2020 |
5.88
|
300 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/04/2020 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 10/04/2020 |
6.63
|
600 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 09/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 01/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 31/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/03/2020 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 23/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 20/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 19/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 18/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 17/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 16/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 13/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 12/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 11/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 10/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 09/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 06/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 05/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 04/03/2020 |
6.63
|
1,500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 03/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 02/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 28/02/2020 |
6.63
|
300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 27/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 26/02/2020 |
6.63
|
2,300 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 | |
| 25/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 24/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 21/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 20/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 19/02/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 18/02/2020 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 17/02/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/02/2020 |
7.46
|
1,100 | 8.78 | 8.78 | 7.46 | 0 | 0 | 0 | |
| 13/02/2020 |
7.87
|
200 | 7.46 | 7.87 | 7.46 | 0 | 0 | 0 | |
| 12/02/2020 |
9.28
|
600 | 6.96 | 9.28 | 6.96 | 0 | 0 | 0 | |
| 11/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 16/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 15/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 09/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/01/2020 |
8.12
|
3,400 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 03/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 02/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 27/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 19/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/12/2019: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 18/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/12/2019 |
7.60
|
7,200 | 8.08 | 8.08 | 7.60 | 0 | 0 | 0 | |
| 09/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |