| 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) |
-0.01 | -0.13% | 15,400 | -500 | 0 |
10.40
10.80
10.50
|
|
2 tháng
(2026-04-20) |
-0.20 | -1.91% | 17,800 | -600 | 0 |
10.40
10.99
10.50
|
|
3 tháng
(2026-03-23) |
-0.78 | -6.90% | 28,500 | -600 | 0 |
10.40
11.28
10.50
|
|
6 tháng
(2025-12-22) |
-0.95 | -8.29% | 73,000 | -600 | 0 |
10.40
11.45
10.50
|
|
12 tháng
(2025-06-24) |
-0.49 | -4.47% | 182,200 | -14,600 | -0.2 |
10.08
11.45
10.50
|
|
24 tháng
(2024-07-01) |
1.08 | 11.45% | 561,459 | 23,600 | 0.3 |
8.66
11.45
10.50
|
|
36 tháng
(2023-07-05) |
1.01 | 10.59% | 712,830 | -4,700 | -0.0 |
7.64
11.45
10.50
|
|
60 tháng
(2021-07-15) |
3.78 | 56.19% | 3,808,035 | 100 | 0.0 |
6.59
11.45
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 15/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 14/01/2020 |
3.74
|
70 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 13/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 10/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 09/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 08/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 07/01/2020 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 06/01/2020: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 06/01/2020 |
3.74
|
100 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
| 03/01/2020 |
4.02
|
100 | 4.40 | 4.40 | 4.02 | 0 | 0 | 0 | |
| 02/01/2020 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 31/12/2019 |
4.40
|
20 | 4.40 | 4.40 | 4.40 | 0 | 20 | -0.0 | |
| 30/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 27/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 26/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 25/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 24/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 23/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 20/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 19/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 18/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 17/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 16/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 13/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 12/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 11/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 10/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 09/12/2019 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 06/12/2019 |
4.40
|
100 | 4.77 | 4.77 | 4.40 | 0 | 0 | 0 | |
| 05/12/2019 |
4.77
|
700 | 4.77 | 4.77 | 4.77 | 0 | 700 | -0.0 | |
| 04/12/2019 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 03/12/2019 |
4.77
|
2,200 | 4.45 | 4.77 | 4.77 | 0 | 2,200 | -0.0 | |
| 02/12/2019 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
| 29/11/2019 |
4.45
|
100 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 | |
| 28/11/2019 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 27/11/2019 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 26/11/2019 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 25/11/2019 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 22/11/2019 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 | |
| 21/11/2019 |
4.77
|
200 | 5.14 | 5.14 | 4.71 | 0 | 0 | 0 | |
| 20/11/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 19/11/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 18/11/2019 |
5.14
|
100 | 5.03 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 15/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 14/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 13/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 12/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 11/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 08/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 07/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 06/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 05/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 04/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 01/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 31/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 30/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 29/10/2019 |
5.03
|
1,900 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 28/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 25/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 24/10/2019 |
5.03
|
2,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 23/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 22/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 21/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 18/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 17/10/2019 |
5.03
|
67 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 16/10/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 15/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 14/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 11/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 10/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 09/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 08/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 07/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 04/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 03/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 02/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 01/10/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 30/09/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 27/09/2019 |
5.03
|
6,000 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 26/09/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 25/09/2019 |
5.03
|
2,000 | 4.98 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 24/09/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 23/09/2019 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 | |
| 20/09/2019 |
4.98
|
1,000 | 5.30 | 5.30 | 4.98 | 0 | 0 | 0 | |
| 19/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 18/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 17/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 16/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 13/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 12/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 10/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 09/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 06/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 05/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 04/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 03/09/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 30/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 29/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 28/08/2019 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |