| 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) |
-1.40 | -10.22% | 201,200 | 0 | 0 |
11.50
13.70
11.90
|
|
2 tháng
(2025-10-06) |
1.70 | 16.04% | 950,400 | 0 | 0 |
10.50
15.90
11.90
|
|
3 tháng
(2025-09-08) |
0.80 | 6.96% | 977,300 | 0 | 0 |
10.50
15.90
11.90
|
|
6 tháng
(2025-06-09) |
5.48 | 80.38% | 1,636,400 | -400 | -0.0 |
6.58
15.90
11.90
|
|
12 tháng
(2024-12-10) |
7.86 | 177.02% | 3,020,237 | -400 | -0.0 |
4.04
15.90
11.90
|
|
24 tháng
(2023-12-18) |
7.86 | 177.02% | 5,459,055 | -444 | -0.0 |
3.89
15.90
11.90
|
|
36 tháng
(2022-12-21) |
6.67 | 118.49% | 7,174,701 | -6,871 | -0.0 |
3.89
15.90
11.90
|
|
60 tháng
(2020-12-31) |
3.97 | 47.74% | 28,105,984 | -193,340 | -3.8 |
3.89
34.89
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 04/05/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 29/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 28/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 27/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 24/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 23/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 22/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 21/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 20/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 17/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 16/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 15/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 14/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 13/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 10/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 09/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 08/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 07/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 06/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 03/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 01/04/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 31/03/2020 |
10.84
|
0 | 10.84 | 10.84 | 10.84 | 0 | 0 | 0 | |
| 30/03/2020 |
10.84
|
2,000 | 10.49 | 10.84 | 10.84 | 0 | 2,000 | -0.0 | |
| 27/03/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/03/2020 |
10.49
|
0 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 | |
| 26/03/2020 |
10.49
|
5,000 | 10.16 | 10.49 | 10.49 | 0 | 5,000 | -0.1 | |
| 25/03/2020 |
10.16
|
1,500 | 11.17 | 11.17 | 10.16 | 0 | 1,500 | -0.0 | |
| 24/03/2020 |
11.17
|
300 | 12.19 | 12.19 | 11.17 | 0 | 300 | -0.0 | |
| 23/03/2020 |
12.19
|
1,100 | 12.19 | 12.19 | 10.97 | 100 | 1,000 | -0.0 | |
| 20/03/2020 |
12.19
|
500 | 13.54 | 13.54 | 12.19 | 0 | 0 | 0 | |
| 19/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 18/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 17/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 16/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 13/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 12/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 11/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 10/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 09/03/2020 |
13.54
|
5 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 06/03/2020 |
13.54
|
0 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
| 05/03/2020 |
13.54
|
2,200 | 14.15 | 14.15 | 12.80 | 300 | 1,800 | -0.0 | |
| 04/03/2020 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 03/03/2020 |
14.15
|
5 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 02/03/2020 |
14.15
|
0 | 14.15 | 14.15 | 14.15 | 0 | 0 | 0 | |
| 28/02/2020 |
14.15
|
100 | 13.00 | 14.15 | 14.15 | 100 | 0 | 0.0 | |
| 27/02/2020 |
13.00
|
1,649 | 11.92 | 13.00 | 10.76 | 200 | 0 | 0.0 | |
| 26/02/2020 |
11.92
|
801 | 13.20 | 13.20 | 11.92 | 0 | 0 | 0 | |
| 25/02/2020 |
13.20
|
100 | 14.62 | 14.62 | 13.20 | 0 | 0 | 0 | |
| 24/02/2020 |
14.62
|
1,600 | 14.62 | 14.62 | 13.20 | 100 | 0 | 0.0 | |
| 21/02/2020 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 20/02/2020 |
14.62
|
0 | 14.62 | 14.62 | 14.62 | 0 | 0 | 0 | |
| 19/02/2020 |
14.62
|
1,000 | 16.25 | 16.25 | 14.62 | 0 | 200 | -0.0 | |
| 18/02/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
| 17/02/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
| 14/02/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
| 13/02/2020 |
16.25
|
0 | 16.25 | 16.25 | 16.25 | 0 | 0 | 0 | |
| 12/02/2020 |
16.25
|
100 | 15.57 | 16.25 | 16.25 | 100 | 0 | 0.0 | |
| 11/02/2020 |
15.57
|
300 | 14.49 | 15.57 | 13.07 | 200 | 0 | 0.0 | |
| 10/02/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 07/02/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 06/02/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 05/02/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 04/02/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 03/02/2020 |
14.49
|
0 | 14.49 | 14.49 | 14.49 | 0 | 0 | 0 | |
| 31/01/2020 |
14.49
|
120 | 13.27 | 14.49 | 14.49 | 100 | 0 | 0.0 | |
| 30/01/2020 |
13.27
|
100 | 12.12 | 13.27 | 13.27 | 100 | 100 | 0 | |
| 22/01/2020 |
12.12
|
100 | 11.10 | 12.12 | 12.12 | 100 | 0 | 0.0 | |
| 21/01/2020 |
11.10
|
506 | 10.36 | 11.10 | 9.34 | 100 | 0 | 0.0 | |
| 20/01/2020 |
10.36
|
0 | 10.36 | 10.36 | 10.36 | 0 | 0 | 0 | |
| 17/01/2020 |
10.36
|
100 | 11.44 | 11.44 | 10.36 | 0 | 0 | 0 | |
| 16/01/2020 |
11.44
|
0 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
| 15/01/2020 |
11.44
|
700 | 11.51 | 11.51 | 10.36 | 100 | 0 | 0.0 | |
| 14/01/2020 |
11.51
|
1,100 | 11.24 | 11.51 | 10.16 | 100 | 0 | 0.0 | |
| 13/01/2020 |
11.24
|
1,000 | 12.46 | 12.46 | 11.24 | 0 | 400 | -0.0 | |
| 10/01/2020 |
12.46
|
1,000 | 13.81 | 13.81 | 12.46 | 0 | 0 | 0 | |
| 09/01/2020 |
13.81
|
1,000 | 15.30 | 15.30 | 13.81 | 0 | 0 | 0 | |
| 08/01/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 07/01/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 06/01/2020 |
15.30
|
0 | 15.30 | 15.30 | 15.30 | 0 | 0 | 0 | |
| 03/01/2020 |
15.30
|
1,000 | 16.99 | 16.99 | 15.30 | 0 | 0 | 0 | |
| 02/01/2020 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 31/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 30/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 27/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 26/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 25/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 24/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 23/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 20/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 18/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 17/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 16/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 13/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 12/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 11/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 10/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 09/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/12/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |