| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -8.33% | 356,400 | 0 | 0 |
2.20
2.50
2.30
|
|
2 tháng
(2025-11-28) |
-0.20 | -8.33% | 1,043,300 | 0 | 0 |
2.20
2.60
2.30
|
|
3 tháng
(2025-10-29) |
-0.10 | -4.35% | 1,711,900 | 0 | 0 |
2.20
2.60
2.30
|
|
6 tháng
(2025-07-31) |
-0.30 | -12% | 8,162,900 | -3,600 | -0.0 |
2.20
3.70
2.30
|
|
12 tháng
(2025-02-03) |
-0.10 | -4.35% | 18,327,759 | 0 | -0.0 |
1.80
3.70
2.30
|
|
24 tháng
(2024-02-07) |
-0.90 | -29.03% | 31,647,460 | 0 | -0.0 |
1.80
4.10
2.30
|
|
36 tháng
(2023-02-13) |
-5.24 | -70.45% | 72,596,519 | 0 | -0.0 |
1.80
11.12
2.30
|
|
60 tháng
(2021-02-22) |
-6.77 | -75.47% | 83,047,729 | -226,100 | -1.8 |
1.80
16.59
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/09/2019 |
11.93
|
52,100 | 12.11 | 12.11 | 11.93 | 0 | 0 | 0 | |
| 30/08/2019 |
12.11
|
52,203 | 12.11 | 12.11 | 11.93 | 0 | 0 | 0 | |
| 29/08/2019 |
12.11
|
52,408 | 11.75 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 28/08/2019 |
11.75
|
53,900 | 11.93 | 11.93 | 11.75 | 0 | 0 | 0 | |
| 27/08/2019 |
11.93
|
53,300 | 12.02 | 12.11 | 11.93 | 0 | 0 | 0 | |
| 26/08/2019 |
12.02
|
52,200 | 12.11 | 12.11 | 12.02 | 0 | 0 | 0 | |
| 23/08/2019 |
12.11
|
51,800 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 22/08/2019 |
12.11
|
55,400 | 12.11 | 12.11 | 12.02 | 0 | 0 | 0 | |
| 21/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 20/08/2019 |
12.11
|
15,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 19/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 16/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 15/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 14/08/2019 |
12.11
|
30,009 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 13/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 12/08/2019 |
12.11
|
13,000 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 09/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 08/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 07/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 06/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 05/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 02/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 01/08/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 31/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 30/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 29/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 26/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 25/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 24/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 23/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 22/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 19/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 18/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 17/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 16/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 15/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 12/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 11/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 10/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 09/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 08/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 05/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 04/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 03/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 02/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 01/07/2019 |
12.11
|
0 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 28/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3.8 (Volume + 3.80%, Ratio=0.04) | |||||||||
| 28/06/2019 |
12.11
|
0 | 12.10 | 12.11 | 12.11 | 0 | 0 | 0 | |
| 27/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 26/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 25/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 24/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 21/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 20/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 19/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 18/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 17/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 14/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 13/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 12/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 11/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 10/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 07/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 06/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 05/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 04/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 03/06/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 31/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 30/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 29/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 28/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 27/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 24/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 23/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 22/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 21/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 20/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 17/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 16/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 15/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 14/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 13/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 10/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 09/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 08/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 07/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 06/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 03/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 02/05/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 26/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 25/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 24/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 23/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 22/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 19/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 18/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 17/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 16/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 12/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 11/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |
| 10/04/2019 |
12.10
|
0 | 12.10 | 12.10 | 12.10 | 0 | 0 | 0 | |