| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2.60 | 3.34% | 46,500 | -600 | -0.1 |
75.40
84
81.50
|
|
2 tháng
(2025-12-01) |
-2.20 | -2.66% | 66,400 | 1,500 | 0.1 |
75.40
84.90
81.50
|
|
3 tháng
(2025-10-30) |
-14.50 | -15.26% | 195,700 | 23,900 | 2.1 |
75.40
95
81.50
|
|
6 tháng
(2025-08-01) |
-21.95 | -21.42% | 345,200 | 55,400 | 5.3 |
75.40
113.80
81.50
|
|
12 tháng
(2025-02-03) |
-41.86 | -34.21% | 622,105 | 49,028 | 5.5 |
75.40
148.52
81.50
|
|
24 tháng
(2024-02-15) |
15.77 | 24.37% | 1,589,161 | 60,929 | 6.8 |
58.44
148.52
81.50
|
|
36 tháng
(2023-02-13) |
10.75 | 15.41% | 1,612,604 | 61,931 | 6.9 |
50.09
148.52
81.50
|
|
60 tháng
(2021-02-23) |
-5.58 | -6.49% | 1,984,288 | 60,254 | 6.8 |
49.12
148.52
81.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 30/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 22/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 21/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 20/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 17/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 16/01/2020 |
89.99
|
100 | 98.99 | 98.99 | 89.99 | 0 | 100 | -0.0 | |
| 15/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 14/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 13/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 10/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 09/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 08/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 07/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 06/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 03/01/2020 |
98.99
|
10 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 02/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 31/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 30/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 27/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 26/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 25/12/2019 |
98.99
|
100 | 107.71 | 107.71 | 98.99 | 0 | 0 | 0 | |
| 24/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 23/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 20/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 19/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 18/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 17/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 16/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 13/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 12/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 11/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 10/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 09/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 06/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 05/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 04/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 03/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 02/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 29/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 28/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 27/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 26/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 25/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 22/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 21/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 20/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 19/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 18/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 15/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 14/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 13/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 12/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 11/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 08/11/2019 |
107.71
|
100 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 07/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 06/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 05/11/2019 |
107.71
|
20 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 04/11/2019 |
107.71
|
200 | 119.60 | 119.60 | 107.71 | 0 | 0 | 0 | |
| 01/11/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 31/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 30/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 29/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 28/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 25/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 24/10/2019 |
119.60
|
10 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 23/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 22/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 21/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 18/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 17/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 16/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 15/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 14/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 11/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 10/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 09/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 08/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 07/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 04/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 03/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 02/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 01/10/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 30/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 27/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 26/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 25/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 24/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 23/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 20/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 19/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 18/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 17/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 16/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 13/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 12/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 11/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 10/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 09/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |
| 06/09/2019 |
119.60
|
0 | 119.60 | 119.60 | 119.60 | 0 | 0 | 0 | |