| 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) |
-6 | -6.63% | 121,600 | 17,900 | 1.5 |
79.10
92
81.40
|
|
2 tháng
(2025-10-06) |
-19.50 | -18.75% | 165,200 | 30,800 | 2.7 |
79.10
113.80
81.40
|
|
3 tháng
(2025-09-08) |
-20.62 | -19.62% | 219,600 | 47,300 | 4.5 |
79.10
113.80
81.40
|
|
6 tháng
(2025-06-09) |
-16.76 | -16.55% | 378,100 | 68,100 | 6.6 |
79.10
113.94
81.40
|
|
12 tháng
(2024-12-10) |
-37.37 | -30.66% | 907,753 | 49,928 | 5.6 |
79.10
148.52
81.40
|
|
24 tháng
(2023-12-18) |
14.86 | 21.34% | 1,530,508 | 61,229 | 6.8 |
56.97
148.52
81.40
|
|
36 tháng
(2022-12-21) |
-3.66 | -4.15% | 1,551,592 | 61,351 | 6.8 |
50.09
148.52
81.40
|
|
60 tháng
(2020-12-31) |
-4.45 | -5.01% | 1,922,989 | 60,664 | 6.8 |
49.12
148.52
81.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/05/2020 |
56.24
|
4,000 | 57.74 | 57.74 | 56.24 | 0 | 0 | 0 | |
| 04/05/2020 |
57.74
|
100 | 52.49 | 57.74 | 57.74 | 0 | 0 | 0 | |
| 29/04/2020 |
52.49
|
9 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
| 28/04/2020 |
52.49
|
0 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
| 27/04/2020 |
52.49
|
0 | 52.49 | 52.49 | 52.49 | 0 | 0 | 0 | |
| 24/04/2020 |
52.49
|
100 | 58.12 | 58.12 | 52.49 | 0 | 0 | 0 | |
| 23/04/2020 |
58.12
|
0 | 58.12 | 58.12 | 58.12 | 0 | 0 | 0 | |
| 22/04/2020 |
58.12
|
0 | 58.12 | 58.12 | 58.12 | 0 | 0 | 0 | |
| 21/04/2020 |
58.12
|
0 | 58.12 | 58.12 | 58.12 | 0 | 0 | 0 | |
| 20/04/2020 |
58.12
|
0 | 58.12 | 58.12 | 58.12 | 0 | 0 | 0 | |
| 17/04/2020 |
58.12
|
100 | 58.12 | 58.12 | 58.12 | 0 | 0 | 0 | |
| 16/04/2020 |
58.12
|
954 | 59.99 | 59.99 | 58.12 | 0 | 0 | 0 | |
| 15/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 14/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 13/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 10/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 09/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 08/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 07/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 06/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 03/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 01/04/2020 |
59.99
|
1,100 | 61.87 | 61.87 | 59.99 | 0 | 0 | 0 | |
| 31/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 30/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 27/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 26/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 25/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 24/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 23/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 20/03/2020 |
61.87
|
1,000 | 63.74 | 63.74 | 61.87 | 500 | 0 | 0.0 | |
| 19/03/2020 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 18/03/2020 |
63.74
|
4,220 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 17/03/2020 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 16/03/2020 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 13/03/2020 |
63.74
|
439 | 65.71 | 65.71 | 63.74 | 0 | 0 | 0 | |
| 12/03/2020 |
65.71
|
100 | 72.93 | 72.93 | 65.71 | 0 | 0 | 0 | |
| 11/03/2020 |
72.93
|
100 | 80.99 | 80.99 | 72.93 | 0 | 0 | 0 | |
| 10/03/2020 |
80.99
|
100 | 89.99 | 89.99 | 80.99 | 0 | 0 | 0 | |
| 09/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 06/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 05/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 04/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 03/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 02/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 28/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 27/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 26/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 25/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 24/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 21/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 20/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 19/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 18/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 17/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 14/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 13/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 12/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 11/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 10/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 07/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 06/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 05/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 04/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 03/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 31/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 30/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 22/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 21/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 20/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 17/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 16/01/2020 |
89.99
|
100 | 98.99 | 98.99 | 89.99 | 0 | 100 | -0.0 | |
| 15/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 14/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 13/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 10/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 09/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 08/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 07/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 06/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 03/01/2020 |
98.99
|
10 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 02/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 31/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 30/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 27/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 26/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 25/12/2019 |
98.99
|
100 | 107.71 | 107.71 | 98.99 | 0 | 0 | 0 | |
| 24/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 23/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 20/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 19/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 18/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 17/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 16/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 13/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 12/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 11/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 10/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 09/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 06/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 05/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |