| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0 | 0% | 10,900 | 100 | 0 |
11.30
12
11.30
|
|
2 tháng
(2026-05-29) |
-0.30 | -2.48% | 23,600 | 100 | 0 |
11.30
12.50
11.30
|
|
3 tháng
(2026-04-29) |
0 | 0% | 36,700 | -1,600 | 0 |
11.30
12.50
11.30
|
|
6 tháng
(2026-01-29) |
-1 | -7.81% | 170,400 | -2,000 | -0.0 |
11.30
12.80
11.30
|
|
12 tháng
(2025-08-04) |
-0.66 | -5.27% | 672,000 | -2,300 | -0.0 |
11.30
13.20
11.30
|
|
24 tháng
(2024-08-07) |
3.07 | 35.22% | 2,352,780 | -10,000 | -0.2 |
8.46
17.66
11.30
|
|
36 tháng
(2023-08-14) |
3.38 | 40.19% | 2,547,573 | -12,100 | -0.2 |
7.07
17.66
11.30
|
|
60 tháng
(2021-08-23) |
4.80 | 68.56% | 3,259,091 | 23,500 | 0.3 |
5.86
17.66
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 10/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 09/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 08/12/2020 |
5.18
|
3,800 | 4.96 | 5.18 | 4.96 | 0 | 0 | 0 | |
| 07/12/2020 |
4.96
|
10,000 | 4.81 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 04/12/2020 |
4.81
|
11,100 | 4.81 | 4.96 | 4.81 | 0 | 0 | 0 | |
| 03/12/2020 |
4.81
|
100 | 5.18 | 5.18 | 4.81 | 0 | 0 | 0 | |
| 02/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 01/12/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 30/11/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 27/11/2020 |
5.18
|
800 | 5.03 | 5.18 | 5.18 | 0 | 700 | 0 | |
| 26/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 25/11/2020 |
5.03
|
900 | 4.66 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 24/11/2020 |
4.66
|
1,100 | 4.81 | 5.03 | 4.66 | 0 | 0 | 0 | |
| 23/11/2020 |
4.81
|
100 | 5.03 | 5.03 | 4.81 | 0 | 0 | 0 | |
| 20/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 19/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 18/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 17/11/2020 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 16/11/2020 |
5.03
|
100 | 4.66 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 13/11/2020 |
4.66
|
1,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 12/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 11/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 10/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 09/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 06/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 05/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 04/11/2020 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 03/11/2020 |
4.66
|
100 | 5.03 | 5.03 | 4.66 | 0 | 0 | 0 | |
| 02/11/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 30/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 29/10/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 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 | |