| 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) |
-0.20 | -2.17% | 20,700 | 0 | 0 |
9
9.20
9
|
|
2 tháng
(2026-03-05) |
0.80 | 9.76% | 49,200 | 0 | 0 |
8.20
9.20
9
|
|
3 tháng
(2026-02-03) |
0.20 | 2.27% | 72,900 | 0 | 0 |
7.90
9.30
9
|
|
6 tháng
(2025-11-05) |
0.40 | 4.65% | 93,800 | 0 | 0 |
7.90
9.30
9
|
|
12 tháng
(2025-05-09) |
-2 | -18.18% | 180,100 | 0 | 0 |
7.90
11
9
|
|
24 tháng
(2024-05-14) |
-6.04 | -40.16% | 338,701 | 0 | 0 |
7.90
16.76
9
|
|
36 tháng
(2023-05-22) |
-7.42 | -45.19% | 490,074 | 0 | 0 |
7.90
18.26
9
|
|
60 tháng
(2021-05-31) |
-5.59 | -38.33% | 1,099,395 | 0 | 0 |
7.90
27.28
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 16/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 15/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 14/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 11/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 10/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 09/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 08/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 07/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 04/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 03/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 01/09/2020: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 01/09/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 31/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 28/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 27/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 26/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 25/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 24/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 21/08/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50) | |||||||||
| 21/08/2020 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 | |
| 20/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 19/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 18/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 17/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 14/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 13/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 12/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 11/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 10/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 07/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 06/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 05/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 04/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 03/08/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 31/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 30/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 29/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 28/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 27/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 24/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 23/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 22/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 21/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 20/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 17/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 16/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 15/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 14/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 13/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 10/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 09/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 08/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 07/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 06/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 03/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 02/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/07/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 30/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 29/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 26/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 25/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 24/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 23/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 22/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 19/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 18/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 17/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 16/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 15/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 12/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 11/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 10/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 09/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 08/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 05/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 04/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 03/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 02/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/06/2020 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 29/05/2020 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 28/05/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 27/05/2020 |
7.09
|
20 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 26/05/2020 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/05/2020 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 22/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 21/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 18/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 15/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 14/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 13/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/05/2020 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 30/11/-0001 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 | |