| 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) |
-0.50 | -1.74% | 29,000 | 0 | 0 |
28
29.80
28
|
|
2 tháng
(2025-10-06) |
0 | 0% | 58,300 | 0 | 0 |
27.50
29.80
28
|
|
3 tháng
(2025-09-08) |
-1.40 | -4.71% | 118,200 | 0 | 0 |
27.50
29.80
28
|
|
6 tháng
(2025-06-09) |
1.02 | 3.74% | 651,600 | 0 | 0 |
27.28
33.21
28
|
|
12 tháng
(2024-12-10) |
1.02 | 3.74% | 1,460,285 | 0 | 0 |
24.46
38.57
28
|
|
24 tháng
(2023-12-18) |
12.65 | 80.86% | 1,934,259 | 0 | 0 |
14.78
38.57
28
|
|
36 tháng
(2022-12-21) |
10.33 | 57.51% | 2,078,431 | 0 | 0 |
13.15
38.57
28
|
|
60 tháng
(2020-12-31) |
19.70 | 228.93% | 5,916,555 | 1,200 | 0.0 |
7.45
38.57
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 03/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 02/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 29/11/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 29/11/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 28/11/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 27/11/2019 |
6.16
|
1,200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 26/11/2019 |
6.16
|
400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 25/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 22/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 21/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 20/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 19/11/2019 |
5.39
|
1,300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 18/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 15/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 14/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 13/11/2019 |
5.39
|
40 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 12/11/2019 |
5.39
|
900 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 11/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 08/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 07/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 06/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 05/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 04/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 01/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 31/10/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 30/10/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 29/10/2019 |
5.69
|
2,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 28/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 25/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 24/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 23/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 22/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/10/2019 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/10/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 17/10/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 16/10/2019 |
6.28
|
2,800 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 15/10/2019 |
5.99
|
100 | 6.58 | 6.58 | 5.99 | 0 | 0 | 0 | |
| 14/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 11/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 10/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 09/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 08/10/2019 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 07/10/2019 |
6.28
|
70 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 04/10/2019 |
6.58
|
300 | 6.11 | 6.58 | 6.11 | 0 | 0 | 0 | |
| 03/10/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/10/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/10/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/09/2019 |
5.99
|
18 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/09/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/08/2019 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/08/2019 |
6.28
|
900 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 28/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 27/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 26/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 23/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 22/08/2019 |
7.00
|
500 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 21/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 20/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 19/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 16/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 15/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 14/08/2019 |
7.00
|
300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 13/08/2019 |
6.16
|
200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 12/08/2019 |
6.22
|
200 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 09/08/2019 |
6.16
|
500 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 08/08/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 07/08/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 06/08/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 05/08/2019 |
5.99
|
2,000 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 | |
| 02/08/2019 |
5.75
|
1,670 | 5.99 | 5.99 | 5.75 | 0 | 0 | 0 | |
| 01/08/2019 |
5.99
|
1,300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 31/07/2019 |
5.99
|
2,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/07/2019 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 26/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 25/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 24/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 23/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 22/07/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 19/07/2019 |
5.39
|
1,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 18/07/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 17/07/2019 |
5.69
|
300 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |