| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.98 | -2.44% | 71,800 | 300 | 0 |
38.70
43.79
39
|
|
2 tháng
(2026-07-13) |
0.02 | 0.06% | 92,800 | 300 | 0 |
37.25
43.79
39
|
|
3 tháng
(2026-06-15) |
0.02 | 0.06% | 94,900 | 300 | 0 |
37.25
43.79
39
|
|
6 tháng
(2026-03-16) |
1.75 | 4.69% | 122,200 | 300 | 0 |
34.62
43.79
39
|
|
12 tháng
(2025-09-16) |
-0.91 | -2.29% | 417,800 | -1,700 | -0.1 |
34.62
43.94
39
|
|
24 tháng
(2024-09-23) |
4.51 | 13.07% | 809,507 | -4,900 | -0.7 |
34.49
50.10
39
|
|
36 tháng
(2023-09-27) |
10.06 | 34.75% | 1,129,238 | -900 | -0.5 |
26
50.10
39
|
|
60 tháng
(2021-10-07) |
14.64 | 60.12% | 1,742,968 | 12,800 | -0.1 |
20.65
50.10
39
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/09/2020 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 03/09/2020 |
16.37
|
0 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 01/09/2020 |
16.37
|
100 | 16.37 | 16.37 | 16.37 | 0 | 0 | 0 | |
| 31/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 28/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 27/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 26/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 25/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 24/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 21/08/2020 |
15.20
|
800 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 20/08/2020 |
15.20
|
400 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 19/08/2020 |
15.20
|
0 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 18/08/2020 |
15.20
|
200 | 15.20 | 15.20 | 15.20 | 0 | 0 | 0 | |
| 17/08/2020: Cổ tức tiền mặt tỉ lệ: 35% | |||||||||
| 17/08/2020 |
17.01
|
0 | 17.01 | 17.01 | 17.01 | 0 | 0 | 0 | |
| 14/08/2020 |
17.01
|
600 | 16.96 | 17.01 | 16.96 | 0 | 0 | 0 | |
| 13/08/2020 |
18.21
|
300 | 17.90 | 18.21 | 17.85 | 0 | 0 | 0 | |
| 12/08/2020 |
17.90
|
1,500 | 17.90 | 17.90 | 17.85 | 0 | 0 | 0 | |
| 11/08/2020 |
17.90
|
0 | 17.90 | 17.90 | 17.90 | 0 | 0 | 0 | |
| 10/08/2020 |
18.06
|
2,700 | 15.76 | 18.06 | 15.76 | 0 | 0 | 0 | |
| 07/08/2020 |
15.76
|
1,600 | 15.66 | 15.76 | 15.66 | 0 | 0 | 0 | |
| 06/08/2020 |
14.09
|
1,100 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 05/08/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 04/08/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 03/08/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 31/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 30/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 29/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 28/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 27/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 24/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 23/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 22/07/2020 |
14.09
|
3,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 21/07/2020 |
14.09
|
1,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 20/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 17/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 16/07/2020 |
14.09
|
1,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 15/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 14/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 13/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 10/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 09/07/2020 |
14.09
|
300 | 14.14 | 14.14 | 14.09 | 0 | 0 | 0 | |
| 08/07/2020 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 07/07/2020 |
15.14
|
0 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 06/07/2020 |
15.14
|
600 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 03/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 02/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 01/07/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 30/06/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 29/06/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 26/06/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 25/06/2020 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 24/06/2020 |
14.09
|
1,000 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 | |
| 23/06/2020 |
15.14
|
1,000 | 15.14 | 15.14 | 15.14 | 0 | 0 | 0 | |
| 22/06/2020 |
15.66
|
1,500 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
| 19/06/2020 |
16.18
|
500 | 16.18 | 16.18 | 16.18 | 0 | 0 | 0 | |
| 18/06/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 17/06/2020 |
17.12
|
0 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
| 16/06/2020 |
17.33
|
1,600 | 14.09 | 17.33 | 14.09 | 0 | 0 | 0 | |
| 15/06/2020 |
15.08
|
3,200 | 15.08 | 15.08 | 15.08 | 0 | 0 | 0 | |
| 12/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 11/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 10/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 09/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 08/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 04/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 03/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 02/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 01/06/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 29/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 26/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 25/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 22/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 21/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 19/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 18/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 15/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 14/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 13/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 12/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 11/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 08/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 07/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 06/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 05/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 04/05/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 29/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 28/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 27/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 24/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 23/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 22/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 21/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 20/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 17/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 16/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |
| 15/04/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 | |