| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.10 | 0.84% | 8,800 | -1,700 | 0 |
11.50
12.30
12
|
|
2 tháng
(2026-04-13) |
-0.30 | -2.44% | 19,800 | -1,700 | 0 |
11.50
12.30
12
|
|
3 tháng
(2026-03-16) |
-0.30 | -2.44% | 44,800 | -1,800 | 0 |
11.50
12.80
12
|
|
6 tháng
(2025-12-15) |
-0.50 | -4% | 259,400 | -2,100 | -0.0 |
11.50
13.20
12
|
|
12 tháng
(2025-06-17) |
-0.92 | -7.13% | 773,900 | 0 | 0.0 |
11.50
13.20
12
|
|
24 tháng
(2024-06-24) |
3.10 | 34.81% | 2,375,781 | -10,100 | -0.2 |
8.46
17.66
12
|
|
36 tháng
(2023-06-28) |
4.33 | 56.36% | 2,540,193 | -10,100 | -0.2 |
7.07
17.66
12
|
|
60 tháng
(2021-07-08) |
4.30 | 55.91% | 3,305,370 | 23,400 | 0.3 |
5.86
17.66
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 27/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 26/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 23/10/2020 |
5.03
|
10,100 | 4.88 | 5.03 | 4.59 | 0 | 0 | 0 | |
| 22/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 21/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 20/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 19/10/2020 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 16/10/2020 |
4.88
|
3,400 | 5.40 | 5.40 | 4.88 | 0 | 1,000 | -0.0 | |
| 15/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/10/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/10/2020 |
5.40
|
300 | 5.99 | 5.99 | 5.40 | 0 | 100 | -0.0 | |
| 08/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/09/2020 |
5.99
|
2,000 | 5.92 | 5.99 | 5.40 | 0 | 0 | 0 | |
| 18/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 17/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 15/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 14/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 11/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 10/09/2020 |
5.92
|
9,100 | 5.40 | 5.92 | 4.88 | 0 | 0 | 0 | |
| 09/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 01/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 26/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 25/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 18/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/08/2020 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 11/08/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 11/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 05/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/07/2020 |
5.40
|
500 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 | |
| 14/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 13/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 10/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 08/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 07/07/2020 |
5.55
|
100 | 5.11 | 5.55 | 5.55 | 0 | 100 | -0.0 | |
| 06/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 03/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 02/07/2020 |
5.11
|
100 | 4.67 | 5.11 | 5.11 | 0 | 100 | -0.0 | |
| 01/07/2020 |
4.67
|
100 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 | |
| 30/06/2020 |
5.04
|
200 | 4.60 | 5.04 | 5.04 | 0 | 200 | -0.0 | |
| 29/06/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/06/2020 |
4.60
|
100 | 5.11 | 5.11 | 4.60 | 0 | 0 | 0 | |
| 25/06/2020 |
5.11
|
600 | 5.04 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 24/06/2020 |
5.04
|
500 | 5.48 | 5.84 | 4.96 | 100 | 0 | 0.0 | |
| 23/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 22/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/06/2020 |
5.48
|
200 | 5.26 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 10/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |