| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
-1.30 | -6.57% | 3,700 | 0 | 0 |
16.70
19.80
18.70
|
|
2 tháng
(2026-06-04) |
0.80 | 4.52% | 7,200 | 0 | 0 |
16.70
19.80
18.70
|
|
3 tháng
(2026-05-05) |
0 | 0% | 36,400 | 0 | 0 |
16.50
21
18.70
|
|
6 tháng
(2026-02-04) |
-0.50 | -2.63% | 118,500 | 0 | 0 |
16.50
21
18.70
|
|
12 tháng
(2025-08-08) |
0.39 | 2.15% | 620,800 | 0 | 0 |
16.50
21
18.70
|
|
24 tháng
(2024-08-13) |
1.35 | 7.89% | 2,517,404 | 0 | 0 |
15.99
25.05
18.70
|
|
36 tháng
(2023-08-21) |
1.80 | 10.77% | 2,947,602 | 0 | 0 |
13.92
25.05
18.70
|
|
60 tháng
(2021-08-30) |
5.24 | 39.50% | 4,931,273 | 0 | -0.0 |
13.18
25.85
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 05/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 04/03/2020 |
6.63
|
1,500 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 03/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 02/03/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 28/02/2020 |
6.63
|
300 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 27/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 26/02/2020 |
6.63
|
2,300 | 7.04 | 7.04 | 6.63 | 0 | 0 | 0 | |
| 25/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 24/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 21/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 20/02/2020 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 19/02/2020 |
6.63
|
100 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 | |
| 18/02/2020 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 | |
| 17/02/2020 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
| 14/02/2020 |
7.46
|
1,100 | 8.78 | 8.78 | 7.46 | 0 | 0 | 0 | |
| 13/02/2020 |
7.87
|
200 | 7.46 | 7.87 | 7.46 | 0 | 0 | 0 | |
| 12/02/2020 |
9.28
|
600 | 6.96 | 9.28 | 6.96 | 0 | 0 | 0 | |
| 11/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 05/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 04/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/02/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 22/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 21/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 16/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 15/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 14/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 13/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 10/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 09/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/01/2020 |
8.12
|
3,400 | 8.04 | 8.12 | 8.04 | 0 | 0 | 0 | |
| 03/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 02/01/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 31/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 30/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 27/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 26/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 25/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 24/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 23/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 20/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 19/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 18/12/2019: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 18/12/2019 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 17/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/12/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/12/2019 |
7.60
|
7,200 | 8.08 | 8.08 | 7.60 | 0 | 0 | 0 | |
| 09/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 06/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 05/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 04/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 03/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 02/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 29/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 22/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 21/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 20/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 19/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 15/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 14/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 13/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 12/11/2019 |
7.60
|
1,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 11/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 08/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 07/11/2019 |
7.68
|
900 | 7.27 | 7.68 | 7.27 | 0 | 0 | 0 | |
| 06/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 05/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 04/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 01/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 31/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 30/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 29/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 28/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 25/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 24/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 23/10/2019 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 22/10/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/10/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/10/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/10/2019 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 11/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |