| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 4,100 | 0 | 0 |
12.40
13
12.90
|
|
2 tháng
(2026-04-20) |
-3.20 | -19.88% | 13,000 | 0 | 0 |
11.70
16.10
12.90
|
|
3 tháng
(2026-03-23) |
-3 | -18.87% | 14,600 | 0 | 0 |
11.70
16.10
12.90
|
|
6 tháng
(2025-12-22) |
-2.20 | -14.57% | 20,900 | 0 | 0 |
11.70
16.10
12.90
|
|
12 tháng
(2025-06-24) |
0.54 | 4.38% | 44,200 | 100 | 0.0 |
11.70
16.10
12.90
|
|
24 tháng
(2024-07-01) |
0.70 | 5.73% | 89,104 | -1,800 | -0.0 |
10.46
18.78
12.90
|
|
36 tháng
(2023-07-05) |
0.65 | 5.33% | 142,414 | -1,700 | -0.0 |
6.51
18.78
12.90
|
|
60 tháng
(2021-07-15) |
0.63 | 5.11% | 211,722 | -200 | 0.0 |
6.12
18.78
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 03/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/01/2020 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 31/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 30/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 26/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/12/2019 |
9.99
|
1,400 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 23/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 19/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 17/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 03/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/12/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/11/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/11/2019: Cổ tức tiền mặt tỉ lệ: 4.068% | |||||||||
| 28/11/2019 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/11/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 26/11/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 25/11/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 22/11/2019 |
9.98
|
3,200 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 21/11/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 20/11/2019 |
9.98
|
0 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 19/11/2019 |
9.98
|
5,100 | 9.98 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 18/11/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 15/11/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 14/11/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 13/11/2019 |
9.60
|
2,300 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 12/11/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 11/11/2019 |
9.60
|
9,100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 08/11/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 07/11/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 06/11/2019 |
9.60
|
8,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 05/11/2019 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 04/11/2019 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 01/11/2019 |
9.67
|
29,100 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 | |
| 31/10/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/10/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 29/10/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/10/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 25/10/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/10/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/10/2019 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 21/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 18/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 17/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 16/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 15/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 14/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 11/10/2019 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 | |
| 10/10/2019 |
7.14
|
800 | 7.68 | 7.68 | 6.22 | 0 | 0 | 0 | |
| 09/10/2019 |
7.29
|
500 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 | |
| 08/10/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 07/10/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/10/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 03/10/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 02/10/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 01/10/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 30/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 27/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 26/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 25/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 24/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 23/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 20/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 19/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 18/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 17/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 16/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 13/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 12/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 11/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 10/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 09/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 06/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 05/09/2019 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 04/09/2019 |
7.22
|
2,700 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 03/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 29/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |