| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.90 | 5.11% | 13,400 | 0 | 0 |
17.40
19.40
18.50
|
|
2 tháng
(2026-03-02) |
-0.90 | -4.64% | 26,700 | 0 | 0 |
17
20
18.50
|
|
3 tháng
(2026-01-29) |
-0.50 | -2.63% | 88,000 | 0 | 0 |
17
20
18.50
|
|
6 tháng
(2025-10-31) |
0 | 0% | 337,800 | 0 | 0 |
17
20
18.50
|
|
12 tháng
(2025-05-05) |
-0.29 | -1.52% | 1,356,500 | 0 | 0 |
16.60
21.19
18.50
|
|
24 tháng
(2024-05-09) |
1.43 | 8.36% | 2,576,050 | 0 | 0 |
15.03
25.05
18.50
|
|
36 tháng
(2023-05-15) |
-1.50 | -7.52% | 2,959,103 | 0 | 0 |
13.92
25.05
18.50
|
|
60 tháng
(2021-05-25) |
7.57 | 69.22% | 5,441,865 | 0 | -0.0 |
10.68
25.85
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/04/2020 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 | |
| 24/04/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 23/04/2020 |
6.63
|
600 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 22/04/2020 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 21/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 20/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 17/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 16/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 15/04/2020 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 14/04/2020 |
5.88
|
300 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 | |
| 13/04/2020 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 | |
| 10/04/2020 |
6.63
|
600 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 09/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 07/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 01/04/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 31/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 30/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 27/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 26/03/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 25/03/2020 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 24/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 23/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 20/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 19/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 18/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 17/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 16/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 13/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 12/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 11/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 10/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 09/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 06/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 05/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 04/03/2020 |
6.63
|
1,500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 03/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 02/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 28/02/2020 |
6.63
|
300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 27/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 26/02/2020 |
6.63
|
2,300 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 | |
| 25/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 24/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 21/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 20/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 19/02/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 18/02/2020 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 17/02/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/02/2020 |
7.46
|
1,100 | 8.78 | 8.78 | 7.46 | 0 | 0 | 0 | |
| 13/02/2020 |
7.87
|
200 | 7.46 | 7.87 | 7.46 | 0 | 0 | 0 | |
| 12/02/2020 |
9.28
|
600 | 6.96 | 9.28 | 6.96 | 0 | 0 | 0 | |
| 11/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 16/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 15/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 09/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/01/2020 |
8.12
|
3,400 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 03/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 02/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 27/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 19/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/12/2019: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 18/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/12/2019 |
7.60
|
7,200 | 8.08 | 8.08 | 7.60 | 0 | 0 | 0 | |
| 09/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 29/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |