| 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) |
1.10 | 8.53% | 2,200 | 0 | 0 |
12.90
15
14
|
|
2 tháng
(2025-10-06) |
1.50 | 12% | 5,600 | 0 | 0 |
12.40
15
14
|
|
3 tháng
(2025-09-08) |
1.40 | 11.11% | 13,800 | 0 | 0 |
12
15
14
|
|
6 tháng
(2025-06-09) |
1.20 | 9.37% | 64,000 | 0 | 0 |
10.60
15
14
|
|
12 tháng
(2024-12-10) |
2.67 | 23.58% | 283,139 | 0 | 0 |
10.60
15
14
|
|
24 tháng
(2023-12-19) |
5.59 | 66.56% | 666,632 | 0 | 0 |
7.80
15
14
|
|
36 tháng
(2022-12-21) |
7.45 | 113.75% | 764,433 | 0 | 0 |
6.55
15
14
|
|
60 tháng
(2020-12-31) |
6.62 | 89.62% | 2,024,146 | 0 | 0 |
6.29
15
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 13/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 12/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 11/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 06/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 05/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 04/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 03/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 30/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 29/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 28/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 27/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 26/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 23/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 22/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 21/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 20/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 19/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 16/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 15/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 14/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 13/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 12/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 08/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 07/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 06/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 05/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 02/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 01/08/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 31/07/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 30/07/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 29/07/2019 |
7.44
|
100 | 6.50 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 26/07/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 25/07/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 24/07/2019 |
6.50
|
100 | 7.62 | 7.62 | 6.50 | 0 | 0 | 0 | |
| 23/07/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 22/07/2019 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 19/07/2019 |
7.62
|
100 | 6.73 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 18/07/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 17/07/2019 |
6.73
|
100 | 7.91 | 7.91 | 6.73 | 0 | 0 | 0 | |
| 16/07/2019 |
7.91
|
100 | 7.38 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 15/07/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 12/07/2019 |
7.38
|
0 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 11/07/2019 |
7.38
|
100 | 6.50 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 10/07/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 09/07/2019 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 08/07/2019 |
6.50
|
100 | 5.67 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 05/07/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 04/07/2019 |
5.67
|
100 | 6.62 | 6.62 | 5.67 | 0 | 0 | 0 | |
| 03/07/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 02/07/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 01/07/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 28/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 27/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 26/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 25/06/2019 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 24/06/2019 |
6.62
|
100 | 5.91 | 6.62 | 6.62 | 0 | 0 | 0 | |
| 21/06/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/06/2019 |
5.91
|
2,000 | 5.67 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 19/06/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 18/06/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 17/06/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 14/06/2019 |
5.67
|
438 | 6.56 | 6.56 | 5.67 | 0 | 0 | 0 | |
| 13/06/2019 |
6.56
|
300 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 12/06/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 11/06/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 10/06/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 07/06/2019 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 | |
| 06/06/2019 |
6.56
|
800 | 7.68 | 7.68 | 6.56 | 0 | 0 | 0 | |
| 05/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 03/06/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 31/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 30/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/05/2019 |
7.68
|
6 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 24/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 17/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/05/2019 |
7.68
|
2,300 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 07/05/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 06/05/2019 |
7.68
|
100 | 7.18 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 03/05/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 02/05/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 26/04/2019 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 25/04/2019 |
7.18
|
0 | 7.46 | 7.18 | 7.18 | 0 | 0 | 0 | |