| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-1.50 | -22.73% | 172,700 | 0 | 0 |
5.10
6.90
5.10
|
|
2 tháng
(2026-07-16) |
-2.10 | -29.17% | 472,000 | 0 | 0 |
5.10
7.90
5.10
|
|
3 tháng
(2026-06-16) |
-0.50 | -8.93% | 743,100 | 0 | 0 |
5.10
8.30
5.10
|
|
6 tháng
(2026-03-18) |
-1.20 | -19.05% | 882,900 | 0 | 0 |
4.50
8.30
5.10
|
|
12 tháng
(2025-09-19) |
-7.30 | -58.87% | 1,378,900 | 0 | 0 |
4.50
14.80
5.10
|
|
24 tháng
(2024-09-24) |
-12.90 | -71.67% | 2,369,800 | 0 | 0 |
4.50
23.10
5.10
|
|
36 tháng
(2023-10-02) |
-10.90 | -68.12% | 2,370,500 | 0 | 0 |
4.50
23.10
5.10
|
|
60 tháng
(2021-10-11) |
-12.30 | -70.69% | 2,846,583 | 0 | 0 |
4.50
24.20
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 04/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 03/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 01/09/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 31/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 28/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 27/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 26/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 25/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 24/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 21/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 20/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 19/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 18/08/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 17/08/2020 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 14/08/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 13/08/2020 |
9
|
300 | 7.70 | 9 | 7.70 | 0 | 0 | 0 | |
| 12/08/2020 |
9
|
8,000 | 9 | 9 | 9 | 0 | 0 | 0 | |
| 11/08/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 10/08/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 07/08/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 06/08/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 05/08/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 04/08/2020 |
10.30
|
0 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 03/08/2020 |
10.30
|
200 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 | |
| 31/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 30/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 29/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 28/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 27/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 24/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 23/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 22/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 21/07/2020 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 20/07/2020 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 17/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 16/07/2020 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 15/07/2020 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 14/07/2020 |
9.50
|
500 | 10 | 10 | 9.50 | 0 | 0 | 0 | |
| 13/07/2020 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 | |
| 10/07/2020 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 09/07/2020 |
8.40
|
200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 | |
| 08/07/2020 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
| 07/07/2020: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 07/07/2020 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 06/07/2020 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/07/2020 |
5.00
|
500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 02/07/2020 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 01/07/2020 |
4.38
|
100 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 30/06/2020 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
| 29/06/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 26/06/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 25/06/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 24/06/2020 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 23/06/2020 |
3.42
|
100 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 22/06/2020 |
2.98
|
1,400 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
| 19/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 18/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 17/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 16/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 15/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 12/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 11/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 10/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 09/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 08/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 05/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 04/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 03/06/2020 |
2.63
|
0 | 2.63 | 2.63 | 2.63 | 0 | 0 | 0 | |
| 02/06/2020 |
4.38
|
700 | 2.19 | 4.38 | 2.19 | 0 | 0 | 0 | |
| 01/06/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 29/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 28/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 26/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 25/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 22/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 21/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 20/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 19/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 18/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 15/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 14/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 13/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 12/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 11/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 08/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 07/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 05/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 04/05/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 29/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 28/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 23/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 22/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 21/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 20/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 17/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 16/04/2020 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |