| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 2.61% | 25,600 | 0 | 0 |
11.20
11.80
11.80
|
|
2 tháng
(2026-01-19) |
0.30 | 2.61% | 37,100 | 0 | 0 |
11.10
11.80
11.80
|
|
3 tháng
(2025-12-19) |
-0.18 | -1.50% | 44,500 | 0 | 0 |
11.10
11.98
11.80
|
|
6 tháng
(2025-09-22) |
0.30 | 2.61% | 92,200 | -7,000 | -0.1 |
11.10
11.98
11.80
|
|
12 tháng
(2025-03-24) |
0.32 | 2.79% | 253,500 | -11,900 | -0.1 |
10.38
11.98
11.80
|
|
24 tháng
(2024-03-29) |
2.37 | 25.15% | 639,464 | -5,500 | -0.0 |
8.84
11.98
11.80
|
|
36 tháng
(2023-04-04) |
3.27 | 38.40% | 1,591,690 | -4,100 | -0.0 |
7.44
11.98
11.80
|
|
60 tháng
(2021-04-14) |
4.76 | 67.54% | 3,956,135 | 1,700 | 0.0 |
6.90
11.98
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/03/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 13/03/2020 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 12/03/2020 |
5.63
|
11,000 | 5.93 | 5.93 | 5.63 | 0 | 0 | 0 | |
| 11/03/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 10/03/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 09/03/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 06/03/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 05/03/2020 |
5.93
|
1,500 | 5.63 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 04/03/2020 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 03/03/2020 |
5.63
|
6,800 | 5.93 | 5.93 | 5.63 | 0 | 4,800 | -0.0 | |
| 02/03/2020 |
5.93
|
2,500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 28/02/2020 |
5.93
|
2,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 27/02/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/02/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/02/2020 |
5.93
|
5,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 24/02/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 21/02/2020 |
5.93
|
2,000 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 20/02/2020 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 19/02/2020 |
5.93
|
1,600 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 18/02/2020 |
5.93
|
3,100 | 5.93 | 5.93 | 5.63 | 0 | 0 | 0 | |
| 17/02/2020 |
5.93
|
5,500 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 | |
| 14/02/2020 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 13/02/2020 |
6.11
|
1,100 | 6.76 | 6.76 | 6.11 | 0 | 0 | 0 | |
| 12/02/2020 |
6.76
|
5,500 | 6.17 | 6.76 | 6.52 | 0 | 0 | 0 | |
| 11/02/2020 |
6.17
|
300 | 5.63 | 6.17 | 5.63 | 0 | 0 | 0 | |
| 10/02/2020 |
5.63
|
800 | 5.16 | 5.63 | 5.63 | 0 | 0 | 0 | |
| 07/02/2020 |
5.16
|
100 | 4.74 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 06/02/2020 |
4.74
|
100 | 4.45 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 05/02/2020 |
4.45
|
100 | 4.27 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 04/02/2020 |
4.27
|
187 | 3.91 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 03/02/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 31/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 30/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 22/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 21/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 20/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 17/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 16/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 15/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 14/01/2020 |
3.91
|
70 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 13/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 10/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 09/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 08/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 07/01/2020 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
| 06/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/01/2020 |
3.91
|
100 | 4.21 | 4.21 | 3.91 | 0 | 0 | 0 | |
| 03/01/2020 |
4.21
|
100 | 4.60 | 4.60 | 4.21 | 0 | 0 | 0 | |
| 02/01/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 31/12/2019 |
4.60
|
20 | 4.60 | 4.60 | 4.60 | 0 | 20 | -0.0 | |
| 30/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 27/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 25/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 24/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 23/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 19/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 18/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 17/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 16/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 13/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 12/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 11/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 10/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 09/12/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 06/12/2019 |
4.60
|
100 | 4.99 | 4.99 | 4.60 | 0 | 0 | 0 | |
| 05/12/2019 |
4.99
|
700 | 4.99 | 4.99 | 4.99 | 0 | 700 | -0.0 | |
| 04/12/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 03/12/2019 |
4.99
|
2,200 | 4.65 | 4.99 | 4.99 | 0 | 2,200 | -0.0 | |
| 02/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/11/2019 |
4.65
|
100 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 | |
| 28/11/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/11/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/11/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/11/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/11/2019 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/11/2019 |
4.99
|
200 | 5.37 | 5.37 | 4.93 | 0 | 0 | 0 | |
| 20/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 19/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 18/11/2019 |
5.37
|
100 | 5.26 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 15/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 14/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 07/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 04/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 01/11/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 31/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 30/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 29/10/2019 |
5.26
|
1,900 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 28/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 25/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 24/10/2019 |
5.26
|
2,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 21/10/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |