| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.10 | 9.32% | 231,300 | 0 | 0 |
10.20
13.10
12.90
|
|
2 tháng
(2026-03-06) |
1.70 | 15.18% | 235,000 | 0 | 0 |
9.80
13.10
12.90
|
|
3 tháng
(2026-02-04) |
-0.30 | -2.27% | 235,600 | 0 | 0 |
9.80
13.20
12.90
|
|
6 tháng
(2025-11-06) |
-0.30 | -2.27% | 246,400 | -200 | -0.0 |
9.80
13.20
12.90
|
|
12 tháng
(2025-05-12) |
1.49 | 13.03% | 296,100 | 7,700 | 0.1 |
9.80
20.58
12.90
|
|
24 tháng
(2024-05-15) |
4.05 | 45.81% | 350,138 | 7,600 | 0.1 |
8.59
20.58
12.90
|
|
36 tháng
(2023-05-22) |
4.40 | 51.84% | 422,597 | 4,700 | 0.1 |
7.72
20.58
12.90
|
|
60 tháng
(2021-05-31) |
4.60 | 55.34% | 3,671,234 | 9,100 | 0.1 |
6.66
20.58
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 28/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 27/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 26/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 22/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 21/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 20/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 19/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 18/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 15/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 14/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 13/11/2019 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 12/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 11/11/2019 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 08/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 07/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 06/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 05/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 04/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 01/11/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 31/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 30/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 29/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 28/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 24/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 23/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 22/10/2019 |
7.16
|
66 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 21/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 18/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 17/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 16/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 15/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 14/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 11/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 10/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 09/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 08/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 07/10/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 04/10/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 04/10/2019 |
7.16
|
1 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 03/10/2019 |
7.16
|
700 | 7.11 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 02/10/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 01/10/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 27/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 26/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 25/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 24/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 20/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 19/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 18/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 17/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 16/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 13/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 12/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 11/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 10/09/2019 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 100 | 0 | 0.0 | |
| 09/09/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 06/09/2019 |
7.11
|
200 | 7.86 | 7.86 | 7.11 | 0 | 0 | 0 | |
| 05/09/2019 |
7.86
|
1,500 | 7.92 | 7.92 | 7.16 | 1,100 | 0 | 0.0 | |
| 04/09/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/09/2019 |
7.92
|
300 | 7.22 | 7.92 | 6.52 | 100 | 0 | 0.0 | |
| 30/08/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 29/08/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 28/08/2019 |
7.22
|
100 | 6.58 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 27/08/2019 |
6.58
|
100 | 6.00 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 26/08/2019 |
6.00
|
100 | 5.47 | 6.00 | 6.00 | 0 | 0 | 0 | |
| 23/08/2019 |
5.47
|
100 | 5.01 | 5.47 | 5.47 | 0 | 0 | 0 | |
| 22/08/2019 |
5.01
|
100 | 4.60 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/08/2019 |
4.60
|
400 | 4.19 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 20/08/2019 |
4.19
|
100 | 3.84 | 4.19 | 4.19 | 0 | 0 | 0 | |
| 19/08/2019 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 16/08/2019 |
3.84
|
100 | 3.49 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 15/08/2019 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 14/08/2019 |
3.49
|
100 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 | |
| 13/08/2019 |
3.84
|
100 | 4.25 | 4.25 | 3.84 | 0 | 0 | 0 | |
| 12/08/2019 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 09/08/2019 |
4.25
|
100 | 4.60 | 4.60 | 4.25 | 0 | 0 | 0 | |
| 08/08/2019 |
4.60
|
100 | 5.01 | 5.01 | 4.60 | 0 | 0 | 0 | |
| 07/08/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/08/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 05/08/2019 |
5.01
|
100 | 5.42 | 5.42 | 5.01 | 0 | 0 | 0 | |
| 02/08/2019 |
5.42
|
100 | 5.71 | 5.71 | 5.42 | 0 | 0 | 0 | |
| 01/08/2019 |
5.71
|
1,500 | 6.29 | 6.29 | 5.71 | 800 | 0 | 0.0 | |
| 31/07/2019 |
6.29
|
100 | 5.77 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 30/07/2019 |
5.77
|
2,100 | 6.29 | 6.29 | 5.71 | 2,000 | 0 | 0.0 | |
| 29/07/2019 |
6.29
|
100 | 5.77 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 26/07/2019 |
5.77
|
100 | 5.24 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 25/07/2019 |
5.24
|
100 | 4.78 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 24/07/2019 |
4.78
|
100 | 4.37 | 4.78 | 4.78 | 0 | 0 | 0 | |
| 23/07/2019 |
4.37
|
100 | 4.02 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 22/07/2019 |
4.02
|
1,866 | 4.31 | 4.37 | 4.02 | 0 | 1,866 | -0.0 | |
| 19/07/2019 |
4.31
|
100 | 4.78 | 4.78 | 4.31 | 0 | 0 | 0 | |
| 18/07/2019 |
4.78
|
1,300 | 5.24 | 5.24 | 4.78 | 0 | 0 | 0 | |
| 17/07/2019 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 16/07/2019 |
5.24
|
800 | 5.42 | 5.42 | 4.89 | 0 | 700 | -0.0 | |
| 15/07/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 12/07/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |