| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.30 | -1.36% | 5,400 | 0 | 0 |
21.70
24.10
21.70
|
|
2 tháng
(2025-10-06) |
-4.80 | -18.11% | 7,500 | 0 | 0 |
21.70
26.50
21.70
|
|
3 tháng
(2025-09-08) |
-0.80 | -3.56% | 17,800 | 0 | 0 |
20.30
26.50
21.70
|
|
6 tháng
(2025-06-09) |
-7.50 | -25.68% | 28,900 | 0 | 0 |
20.30
29.20
21.70
|
|
12 tháng
(2024-12-10) |
-8.30 | -27.67% | 62,980 | 0 | 0 |
20.30
30
21.70
|
|
24 tháng
(2023-12-18) |
3.21 | 17.34% | 81,268 | 4,900 | 0.1 |
18.49
39.81
21.70
|
|
36 tháng
(2022-12-21) |
6.77 | 45.30% | 130,603 | 9,700 | 0.2 |
14.93
39.81
21.70
|
|
60 tháng
(2020-12-31) |
13.47 | 163.77% | 867,782 | 184,900 | 2.6 |
6.88
39.81
21.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/12/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 02/12/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 27/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 26/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 25/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 21/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 20/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 19/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 18/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 15/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 14/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 13/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 12/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 11/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 07/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 06/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 05/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 04/11/2019 |
4.97
|
400 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 01/11/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 31/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 30/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 25/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 24/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 21/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 18/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 17/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 16/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 15/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 14/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 11/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 10/10/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 09/10/2019 |
4.97
|
100 | 4.52 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 08/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 07/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 04/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 03/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 02/10/2019 |
4.52
|
4,800 | 4.52 | 4.52 | 4.52 | 0 | 4,800 | -0.0 | |
| 01/10/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 30/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 27/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 26/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 25/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 24/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 23/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 20/09/2019 |
4.52
|
100 | 4.13 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 19/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 18/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 17/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 16/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 13/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 12/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 11/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 10/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 09/09/2019 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 06/09/2019 |
4.13
|
1,000 | 4.52 | 4.52 | 4.13 | 0 | 0 | 0 | |
| 05/09/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 | |
| 04/09/2019 |
4.52
|
100 | 4.97 | 4.97 | 4.52 | 0 | 0 | 0 | |
| 03/09/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 30/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 29/08/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 28/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 27/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 26/08/2019 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/08/2019 |
4.97
|
1,500 | 4.56 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 22/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 21/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 20/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 19/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 16/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 15/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 14/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 13/08/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/08/2019 |
4.56
|
300 | 4.15 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 09/08/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
| 08/08/2019 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 | |
| 07/08/2019 |
4.15
|
1,000 | 4.10 | 4.15 | 4.15 | 0 | 0 | 0 | |
| 06/08/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 05/08/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 02/08/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 01/08/2019 |
4.10
|
100 | 3.74 | 4.10 | 4.10 | 0 | 0 | 0 | |
| 31/07/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 30/07/2019 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 29/07/2019 |
3.74
|
100 | 3.45 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 26/07/2019 |
3.45
|
100 | 3.16 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 25/07/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 24/07/2019 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 | |
| 23/07/2019 |
3.16
|
700 | 3.45 | 3.45 | 3.16 | 0 | 0 | 0 | |
| 22/07/2019 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 19/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 18/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 17/07/2019 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 | |