| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.10 | -0.54% | 18,300 | 0 | 0 |
17.50
21
18.40
|
|
2 tháng
(2026-04-13) |
0.40 | 2.22% | 39,100 | 0 | 0 |
16.50
21
18.40
|
|
3 tháng
(2026-03-16) |
-0.60 | -3.16% | 48,100 | 0 | 0 |
16.50
21
18.40
|
|
6 tháng
(2025-12-15) |
0.50 | 2.79% | 289,400 | 0 | 0 |
16.50
21
18.40
|
|
12 tháng
(2025-06-17) |
-0.10 | -0.52% | 1,297,100 | 0 | 0 |
16.50
21
18.40
|
|
24 tháng
(2024-06-24) |
0.96 | 5.52% | 2,553,339 | 0 | 0 |
15.03
25.05
18.40
|
|
36 tháng
(2023-06-28) |
-0.24 | -1.29% | 2,962,803 | 0 | 0 |
13.92
25.05
18.40
|
|
60 tháng
(2021-07-08) |
6.44 | 53.88% | 5,127,605 | 0 | -0.0 |
11.70
25.85
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/10/2019 |
7.68
|
8 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 07/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 03/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 02/10/2019 |
7.68
|
3,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 01/10/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 30/09/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 27/09/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 26/09/2019 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 25/09/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 24/09/2019 |
7.76
|
3,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 23/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 20/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 19/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/09/2019 |
7.84
|
5,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/09/2019 |
7.84
|
5,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 12/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 11/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 10/09/2019 |
7.84
|
3,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 09/09/2019 |
7.76
|
1,000 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 | |
| 06/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 05/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 04/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 30/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 27/08/2019 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 26/08/2019 |
7.84
|
14,016 | 7.27 | 7.84 | 7.27 | 0 | 0 | 0 | |
| 23/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 22/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 21/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |