| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
2 tháng
(2026-03-02) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
3 tháng
(2026-02-02) |
0 | 0% | 0 | 0 | 0 |
28
28
28
|
|
6 tháng
(2025-11-03) |
8 | 40% | 54,100 | 0 | 0 |
19.20
29.80
28
|
|
12 tháng
(2025-05-06) |
15.94 | 132.22% | 192,500 | 0 | 0 |
12.06
29.80
28
|
|
24 tháng
(2024-05-13) |
17.72 | 172.28% | 204,011 | 0 | 0 |
7.66
29.80
28
|
|
36 tháng
(2023-05-17) |
15.96 | 132.54% | 279,339 | 0 | 0 |
5.98
29.80
28
|
|
60 tháng
(2021-05-27) |
17 | 154.60% | 394,114 | 0 | 0 |
5.98
29.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/08/2020 |
6.31
|
26,500 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 | |
| 27/08/2020 |
6.23
|
59,600 | 6.82 | 6.82 | 5.79 | 0 | 0 | 0 | |
| 26/08/2020 |
6.82
|
64,890 | 6.01 | 6.82 | 5.94 | 0 | 64,500 | -0.5 | |
| 25/08/2020 |
5.94
|
71,100 | 6.60 | 6.60 | 5.94 | 100 | 0 | 0.0 | |
| 24/08/2020 |
5.79
|
46,100 | 5.79 | 5.79 | 5.79 | 0 | 46,100 | -0.4 | |
| 21/08/2020 |
5.79
|
46,100 | 6.75 | 6.75 | 5.79 | 0 | 0 | 0 | |
| 20/08/2020 |
6.75
|
500 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 19/08/2020: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 19/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 04/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 03/08/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 31/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 30/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 29/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 28/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 27/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 24/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 23/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 21/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 20/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 16/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 09/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 08/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 03/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 02/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 01/07/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 30/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 29/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 26/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 25/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 24/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 23/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 19/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 17/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 16/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 10/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 09/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 08/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 04/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 03/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 02/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 01/06/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 29/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 28/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 27/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 26/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 25/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 22/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 21/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 20/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 19/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 18/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 15/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 14/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 13/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 12/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 11/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 08/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 07/05/2020 |
10.26
|
0 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 06/05/2020 |
10.26
|
100 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 | |
| 05/05/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 04/05/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 29/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 28/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 27/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 24/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 23/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 22/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 21/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 20/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 17/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 16/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 15/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 14/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 13/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 10/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |
| 09/04/2020 |
14.85
|
0 | 14.85 | 14.85 | 14.85 | 0 | 0 | 0 | |