| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 3,600 | 0 | 0 |
13.70
13.70
13.70
|
|
2 tháng
(2025-12-01) |
0 | 0% | 7,000 | 0 | 0 |
13.70
19
13.70
|
|
3 tháng
(2025-10-30) |
0 | 0% | 7,000 | 0 | 0 |
13.70
19
13.70
|
|
6 tháng
(2025-08-01) |
1.04 | 8.20% | 36,700 | 0 | 0 |
12.29
19
13.70
|
|
12 tháng
(2025-02-03) |
4.11 | 42.86% | 50,329 | 0 | 0 |
9.59
19
13.70
|
|
24 tháng
(2024-02-15) |
6.13 | 80.90% | 77,078 | 0 | 0 |
6.33
19
13.70
|
|
36 tháng
(2023-02-13) |
6.35 | 86.51% | 187,686 | 0 | 0 |
5.45
19
13.70
|
|
60 tháng
(2021-02-23) |
-1.04 | -7.08% | 653,376 | 0 | 0 |
5.37
19
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/03/2020 |
8.90
|
100 | 7.76 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 09/03/2020 |
7.76
|
100 | 7.12 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 06/03/2020 |
7.12
|
100 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 05/03/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 04/03/2020 |
7.12
|
100 | 6.91 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 03/03/2020 |
6.91
|
200 | 6.05 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 02/03/2020 |
6.05
|
100 | 7.12 | 7.12 | 6.05 | 0 | 0 | 0 | |
| 28/02/2020 |
7.12
|
100 | 6.41 | 7.12 | 7.12 | 0 | 0 | 0 | |
| 27/02/2020 |
6.41
|
200 | 5.63 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 26/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 25/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 24/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 21/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 20/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 19/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 18/02/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 17/02/2020 |
5.63
|
100 | 6.55 | 6.55 | 5.63 | 0 | 0 | 0 | |
| 14/02/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 13/02/2020 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 12/02/2020 |
6.55
|
100 | 7.69 | 7.69 | 6.55 | 0 | 0 | 0 | |
| 11/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 10/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 07/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 06/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 05/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 04/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 03/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 31/01/2020 |
7.69
|
100 | 8.97 | 8.97 | 7.69 | 0 | 0 | 0 | |
| 30/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 22/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 20/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 14/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 13/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 10/01/2020 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 09/01/2020 |
8.97
|
100 | 9.40 | 9.40 | 8.97 | 0 | 0 | 0 | |
| 08/01/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 07/01/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 07/01/2020 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 06/01/2020 |
9.40
|
400 | 8.21 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 03/01/2020 |
8.21
|
100 | 7.81 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 02/01/2020 |
7.81
|
300 | 6.82 | 7.81 | 5.83 | 0 | 0 | 0 | |
| 31/12/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 30/12/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 27/12/2019 |
6.82
|
100 | 8.01 | 8.01 | 6.82 | 0 | 0 | 0 | |
| 26/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 25/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 24/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 23/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 20/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 19/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 18/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/12/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 16/12/2019 |
8.01
|
0 | 7.95 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 13/12/2019 |
7.95
|
200 | 7.95 | 8.01 | 7.95 | 0 | 0 | 0 | |
| 12/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 11/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 10/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 09/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 06/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 05/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 04/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 03/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 02/12/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 29/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 28/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 27/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 26/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 25/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 22/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 21/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 20/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 19/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 18/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 15/11/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
| 14/11/2019 |
7.95
|
100 | 9.27 | 9.27 | 7.95 | 0 | 0 | 0 | |
| 13/11/2019 |
9.27
|
100 | 10.00 | 10.00 | 9.27 | 0 | 0 | 0 | |
| 12/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 11/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 08/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 07/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 06/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 05/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 04/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 01/11/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 31/10/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 30/10/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 29/10/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 28/10/2019 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 25/10/2019 |
10.00
|
600 | 9.93 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 24/10/2019 |
9.93
|
100 | 8.94 | 9.93 | 9.93 | 0 | 0 | 0 | |
| 23/10/2019 |
8.94
|
100 | 8.01 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/10/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 21/10/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 18/10/2019 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 17/10/2019 |
8.01
|
300 | 7.95 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 16/10/2019 |
7.95
|
100 | 9.20 | 9.20 | 7.95 | 0 | 0 | 0 | |
| 15/10/2019 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 | |