| 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) |
-0.10 | -0.83% | 1,400 | 0 | 0 |
12
12.10
12
|
|
2 tháng
(2026-01-12) |
3 | 33.33% | 76,600 | 0 | 0 |
8.10
12.10
12
|
|
3 tháng
(2025-12-15) |
2 | 20% | 78,100 | 0 | 0 |
8.10
12.10
12
|
|
6 tháng
(2025-09-15) |
0.90 | 8.11% | 79,900 | 0 | 0 |
8.10
12.10
12
|
|
12 tháng
(2025-03-18) |
1.70 | 16.55% | 106,800 | 0 | 0 |
8.10
12.40
12
|
|
24 tháng
(2024-03-25) |
3.18 | 36.05% | 125,578 | -600 | -0.0 |
7.06
12.40
12
|
|
36 tháng
(2023-03-29) |
4.74 | 65.18% | 533,460 | -600 | -0.0 |
6.36
12.40
12
|
|
60 tháng
(2021-04-08) |
6.02 | 100.76% | 2,306,668 | -687 | 0.0 |
5.90
12.40
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 30/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 28/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 27/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 24/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 23/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 22/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 21/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 20/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 16/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 14/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 13/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 09/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 08/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 07/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 06/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 03/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 02/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 01/07/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 30/06/2020: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 30/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 26/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 25/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 24/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 23/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 22/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 19/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 17/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 16/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 15/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 12/06/2020 |
5.02
|
10 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 11/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 10/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 09/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 08/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 05/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 04/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 03/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 02/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 01/06/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 29/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 28/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 27/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 26/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 25/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 22/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 21/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 20/05/2020 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 19/05/2020 |
5.02
|
100 | 4.62 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 18/05/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/05/2020 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/05/2020 |
4.62
|
1,000 | 4.22 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/05/2020 |
4.22
|
500 | 3.88 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 12/05/2020 |
3.88
|
200 | 3.55 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 11/05/2020 |
3.55
|
100 | 3.28 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 08/05/2020 |
3.28
|
17,100 | 3.01 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 07/05/2020 |
3.01
|
0 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 06/05/2020 |
3.01
|
2,500 | 3.21 | 3.48 | 3.01 | 0 | 0 | 0 | |
| 05/05/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 04/05/2020 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 29/04/2020 |
3.21
|
200 | 3.55 | 3.88 | 3.21 | 0 | 0 | 0 | |
| 28/04/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 27/04/2020 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 24/04/2020 |
3.55
|
200 | 3.81 | 4.15 | 3.55 | 0 | 0 | 0 | |
| 23/04/2020 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 22/04/2020 |
3.81
|
200 | 3.81 | 4.15 | 3.81 | 0 | 0 | 0 | |
| 21/04/2020 |
3.81
|
100 | 4.08 | 4.08 | 3.81 | 0 | 0 | 0 | |
| 20/04/2020 |
4.08
|
500 | 4.42 | 4.42 | 4.01 | 0 | 0 | 0 | |
| 17/04/2020 |
4.42
|
11,500 | 4.88 | 5.35 | 4.42 | 0 | 0 | 0 | |
| 16/04/2020 |
4.88
|
10,000 | 5.42 | 5.42 | 4.88 | 0 | 0 | 0 | |
| 15/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 14/04/2020 |
5.42
|
1,000 | 5.95 | 5.95 | 5.42 | 0 | 0 | 0 | |
| 13/04/2020 |
5.95
|
12,300 | 5.42 | 5.95 | 4.88 | 0 | 0 | 0 | |
| 10/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 09/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 08/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 07/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 06/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 03/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 01/04/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 31/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 30/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 27/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 26/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 25/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 24/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 23/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 20/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 19/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 18/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 17/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 16/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 13/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 12/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 11/03/2020 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |