| 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) |
0.45 | 3.26% | 3,300 | 0 | 0 |
13.80
14.25
14.25
|
|
2 tháng
(2025-10-06) |
0.45 | 3.26% | 7,000 | 0 | 0 |
13.80
14.25
14.25
|
|
3 tháng
(2025-09-08) |
0.65 | 4.78% | 36,200 | 0 | 0 |
13.60
15.45
14.25
|
|
6 tháng
(2025-06-09) |
2.20 | 18.24% | 116,400 | -1,400 | -0.0 |
11.91
15.45
14.25
|
|
12 tháng
(2024-12-10) |
0.98 | 7.42% | 727,800 | -4,900 | -0.1 |
11.30
15.45
14.25
|
|
24 tháng
(2023-12-18) |
1.70 | 13.55% | 1,414,200 | -124,160 | -1.7 |
11.30
15.45
14.25
|
|
36 tháng
(2022-12-21) |
6.27 | 78.52% | 2,278,000 | -125,961 | -1.9 |
6.76
15.45
14.25
|
|
60 tháng
(2020-12-31) |
6.04 | 73.61% | 7,343,280 | -123,462 | -2.6 |
6.38
15.45
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/11/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 25/11/2019 |
15.10
|
0 | 15.10 | 15.10 | 15.10 | 0 | 0 | 0 | |
| 22/11/2019 |
15.10
|
2,000 | 14.18 | 15.10 | 14.18 | 0 | 0 | 0 | |
| 21/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 20/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 19/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 18/11/2019 |
14.18
|
10 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 15/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 14/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 13/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 12/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 11/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 08/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 07/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 06/11/2019 |
14.18
|
0 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
| 05/11/2019 |
14.18
|
980 | 14.11 | 14.18 | 14.04 | 0 | 0 | 0 | |
| 04/11/2019 |
14.11
|
180 | 14.11 | 14.18 | 14.11 | 0 | 80 | -0.0 | |
| 01/11/2019 |
14.11
|
980 | 14.11 | 14.11 | 14.11 | 0 | 70 | -0.0 | |
| 31/10/2019 |
14.11
|
11,440 | 14.60 | 14.60 | 14.04 | 0 | 0 | 0 | |
| 30/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 29/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 28/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 25/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 24/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 23/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 22/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 21/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 18/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 17/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 16/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 15/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 14/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 11/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 10/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 09/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 08/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 07/10/2019 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 04/10/2019 |
14.60
|
10 | 13.76 | 14.60 | 14.60 | 0 | 0 | 0 | |
| 03/10/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 02/10/2019 |
13.76
|
0 | 13.76 | 13.76 | 13.76 | 0 | 0 | 0 | |
| 01/10/2019 |
13.76
|
10 | 14.74 | 14.74 | 13.76 | 0 | 0 | 0 | |
| 30/09/2019 |
14.74
|
10 | 15.83 | 15.83 | 14.74 | 0 | 0 | 0 | |
| 27/09/2019 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 26/09/2019 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 25/09/2019 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 24/09/2019 |
15.83
|
10 | 16.99 | 16.99 | 15.83 | 0 | 0 | 0 | |
| 23/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 20/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 18/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 17/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 16/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 13/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 12/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 11/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 10/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 09/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 04/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 03/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 30/08/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 29/08/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 28/08/2019 |
16.99
|
50 | 18.25 | 18.25 | 16.99 | 0 | 0 | 0 | |
| 27/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 26/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 23/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 22/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 21/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 20/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 19/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 16/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 15/08/2019 |
18.25
|
310 | 17.20 | 18.25 | 16.15 | 0 | 0 | 0 | |
| 14/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 01/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 31/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 30/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/07/2019 |
17.20
|
60 | 16.15 | 17.20 | 15.17 | 0 | 0 | 0 | |
| 17/07/2019 |
16.15
|
10 | 15.38 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 16/07/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2019 |
15.38
|
10 | 14.43 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 15/07/2019 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 12/07/2019 |
14.43
|
10 | 13.49 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 11/07/2019 |
13.49
|
10 | 12.62 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 10/07/2019 |
12.62
|
820 | 11.82 | 12.62 | 12.62 | 0 | 0 | 0 | |
| 09/07/2019 |
11.82
|
1,810 | 12.39 | 13.22 | 11.82 | 0 | 0 | 0 | |