| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-4 | -6.35% | 9,900 | -100 | 0 |
55
63
59
|
|
2 tháng
(2026-04-20) |
0.50 | 0.85% | 14,500 | -1,900 | 0 |
55
65
59
|
|
3 tháng
(2026-03-23) |
-2.50 | -4.07% | 50,900 | 1,300 | 0 |
55
65
59
|
|
6 tháng
(2025-12-22) |
-2.80 | -4.53% | 163,500 | 1,700 | 0.1 |
51.50
65.60
59
|
|
12 tháng
(2025-06-24) |
-1.10 | -1.83% | 218,300 | -11,800 | 0.0 |
51.50
67
59
|
|
24 tháng
(2024-07-01) |
9.12 | 18.28% | 315,424 | -13,100 | 0.0 |
43.99
69.65
59
|
|
36 tháng
(2023-07-05) |
29.19 | 97.90% | 389,524 | -13,600 | 0.1 |
27.21
69.65
59
|
|
60 tháng
(2021-07-15) |
40.68 | 221.98% | 491,335 | -5,600 | 0.4 |
15.84
69.65
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/11/2020 |
15.38
|
1,200 | 15.38 | 15.38 | 15.38 | 1,200 | 0 | 0.0 | |
| 03/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 02/11/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 30/10/2020 |
15.38
|
600 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 29/10/2020 |
15.38
|
0 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 28/10/2020 |
15.38
|
500 | 15.38 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 27/10/2020 |
15.06
|
3,100 | 14.92 | 15.06 | 14.92 | 0 | 0 | 0 | |
| 26/10/2020 |
14.73
|
0 | 14.73 | 14.73 | 14.73 | 0 | 0 | 0 | |
| 23/10/2020 |
14.79
|
1,500 | 14.73 | 14.79 | 14.73 | 1,300 | 0 | 0.0 | |
| 22/10/2020 |
14.73
|
2,000 | 14.60 | 14.73 | 12.50 | 0 | 0 | 0 | |
| 21/10/2020 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 20/10/2020 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 19/10/2020 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 16/10/2020 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 15/10/2020 |
14.66
|
0 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 14/10/2020 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
| 13/10/2020 |
14.60
|
2,300 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 12/10/2020 |
14.60
|
2,800 | 14.40 | 14.60 | 14.40 | 0 | 0 | 0 | |
| 09/10/2020 |
14.40
|
600 | 14.73 | 14.73 | 14.40 | 0 | 0 | 0 | |
| 08/10/2020 |
13.29
|
0 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 07/10/2020 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 06/10/2020 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 05/10/2020 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/10/2020 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 500 | 0 | 0.0 | |
| 01/10/2020 |
14.40
|
2,601 | 14.40 | 14.53 | 14.40 | 2,000 | 0 | 0.0 | |
| 30/09/2020 |
14.40
|
3,500 | 14.53 | 14.53 | 14.40 | 1,500 | 0 | 0.0 | |
| 29/09/2020 |
14.40
|
1,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/09/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 25/09/2020 |
14.40
|
2,500 | 14.40 | 14.86 | 14.40 | 0 | 0 | 0 | |
| 24/09/2020 |
13.48
|
6,300 | 14.20 | 14.20 | 13.48 | 3,200 | 0 | 0.1 | |
| 23/09/2020 |
14.34
|
1,200 | 14.07 | 14.34 | 14.07 | 0 | 0 | 0 | |
| 22/09/2020 |
12.50
|
1,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 21/09/2020 |
13.55
|
1,100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 18/09/2020 |
12.31
|
300 | 12.31 | 12.31 | 10.80 | 0 | 0 | 0 | |
| 17/09/2020 |
10.74
|
1,600 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 16/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 03/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 01/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 31/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 28/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 27/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 25/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 24/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 21/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 20/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 19/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 18/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 17/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 13/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 12/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 06/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/08/2020 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2020 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 18/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |