| 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) |
3.30 | 14.60% | 900 | 0 | 0 |
22.60
25.90
25.90
|
|
2 tháng
(2026-03-05) |
0.60 | 2.37% | 4,800 | 0 | 0 |
22.60
25.90
25.90
|
|
3 tháng
(2026-02-03) |
3.44 | 15.34% | 229,500 | 0 | 0 |
19.42
25.90
25.90
|
|
6 tháng
(2025-11-05) |
1.38 | 5.65% | 463,300 | 0 | 0 |
19.42
28.14
25.90
|
|
12 tháng
(2025-05-09) |
10.21 | 65.07% | 552,500 | 0 | 0 |
15.69
28.14
25.90
|
|
24 tháng
(2024-05-14) |
1.35 | 5.52% | 596,262 | 0 | 0 |
15.69
28.14
25.90
|
|
36 tháng
(2023-05-22) |
9.53 | 58.26% | 926,278 | 3,200 | 0.1 |
15.69
28.14
25.90
|
|
60 tháng
(2021-05-31) |
4.16 | 19.15% | 1,530,493 | 2,000 | 0.0 |
15.26
28.14
25.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2020 |
20.53
|
100 | 20.53 | 20.53 | 20.53 | 0 | 0 | 0 | |
| 16/09/2020 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 15/09/2020 |
23.49
|
0 | 23.49 | 23.49 | 23.49 | 0 | 0 | 0 | |
| 14/09/2020 |
23.49
|
1,600 | 23.49 | 23.49 | 23.49 | 1,600 | 0 | 0.0 | |
| 11/09/2020 |
20.45
|
2,100 | 23.66 | 23.66 | 20.45 | 0 | 0 | 0 | |
| 10/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 09/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 08/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 07/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 04/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 03/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 01/09/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 31/08/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 28/08/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 27/08/2020 |
21.12
|
1,001 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 26/08/2020 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 25/08/2020 |
22.22
|
70 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 24/08/2020 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 21/08/2020 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 20/08/2020 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 19/08/2020 |
22.22
|
0 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 18/08/2020 |
22.22
|
100 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 | |
| 17/08/2020 |
19.35
|
100 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 14/08/2020 |
22.64
|
0 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 13/08/2020 |
22.64
|
100 | 22.64 | 22.64 | 22.64 | 0 | 0 | 0 | |
| 12/08/2020 |
21.54
|
400 | 28.30 | 28.30 | 21.54 | 0 | 0 | 0 | |
| 11/08/2020 |
25.26
|
0 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 10/08/2020 |
25.26
|
1 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 07/08/2020 |
25.26
|
500 | 25.26 | 25.26 | 25.26 | 0 | 0 | 0 | |
| 06/08/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 05/08/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 04/08/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 03/08/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 31/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 30/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 29/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 28/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 27/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 24/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 23/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 22/07/2020 |
23.40
|
0 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 21/07/2020 |
23.40
|
100 | 23.40 | 23.40 | 23.40 | 0 | 0 | 0 | |
| 20/07/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 17/07/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 16/07/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 15/07/2020 |
20.36
|
0 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 14/07/2020 |
20.36
|
300 | 20.36 | 20.36 | 20.36 | 0 | 0 | 0 | |
| 13/07/2020 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 10/07/2020 |
23.32
|
0 | 23.32 | 23.32 | 23.32 | 0 | 0 | 0 | |
| 09/07/2020 |
20.36
|
3,300 | 23.66 | 23.66 | 20.36 | 0 | 0 | 0 | |
| 08/07/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 07/07/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 06/07/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 03/07/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 02/07/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 01/07/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 30/06/2020 |
21.97
|
0 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 29/06/2020 |
21.97
|
2,000 | 21.97 | 21.97 | 21.97 | 0 | 0 | 0 | |
| 26/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 25/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 24/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 23/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 22/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 19/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 18/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 17/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 16/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 15/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 12/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 11/06/2020 |
21.12
|
2,000 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 10/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 09/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 08/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 05/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 04/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 03/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 02/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 01/06/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 29/05/2020 |
21.12
|
0 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 28/05/2020 |
21.12
|
1,100 | 21.12 | 21.12 | 21.12 | 0 | 0 | 0 | |
| 27/05/2020 |
19.60
|
0 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 26/05/2020 |
19.60
|
100 | 19.60 | 19.60 | 19.60 | 0 | 0 | 0 | |
| 25/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 22/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 21/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 20/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 19/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 18/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 15/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 14/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 13/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 12/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 11/05/2020 |
22.98
|
0 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 08/05/2020 |
22.98
|
1,010 | 22.98 | 22.98 | 22.98 | 0 | 0 | 0 | |
| 07/05/2020 |
26.95
|
10 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 06/05/2020 |
26.95
|
100 | 26.95 | 26.95 | 26.95 | 0 | 0 | 0 | |
| 05/05/2020 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 04/05/2020 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 29/04/2020: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 29/04/2020 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |
| 28/04/2020 |
19.26
|
0 | 19.26 | 19.26 | 19.26 | 0 | 0 | 0 | |