| 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) |
-1.20 | -15% | 37,400 | 0 | 0 |
6.80
9.70
7
|
|
2 tháng
(2025-11-28) |
0.40 | 6.25% | 148,100 | 0 | 0 |
5.30
9.70
7
|
|
3 tháng
(2025-10-29) |
-1.90 | -21.84% | 171,300 | 0 | 0 |
5.30
9.70
7
|
|
6 tháng
(2025-07-31) |
-10.20 | -60% | 773,600 | 0 | 0 |
5.30
21.50
7
|
|
12 tháng
(2025-02-03) |
-11.20 | -62.22% | 1,452,700 | 0 | 0 |
5.30
23.10
7
|
|
24 tháng
(2024-02-07) |
-11.20 | -62.22% | 1,452,900 | 0 | 0 |
5.30
23.10
7
|
|
36 tháng
(2023-02-13) |
-9.20 | -57.50% | 1,735,611 | 0 | 0 |
5.30
23.10
7
|
|
60 tháng
(2021-02-22) |
-2.20 | -24.44% | 2,051,706 | 20 | 0.0 |
5.30
24.20
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/09/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 03/09/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 30/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 29/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 28/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 26/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 21/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 20/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 16/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 14/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 07/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 01/08/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 31/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 30/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 29/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 26/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 25/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 24/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 18/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 17/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 16/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 10/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 04/07/2019 |
5.26
|
13,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 03/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 01/07/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 28/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 26/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 25/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 24/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 21/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 20/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 18/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 17/06/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 14/06/2019 |
5.26
|
38,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 11/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 10/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 07/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 06/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 05/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 04/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 03/06/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 31/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 30/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 29/05/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 29/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 28/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 27/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 24/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 23/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 22/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 21/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 20/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 17/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 16/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 15/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 14/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 13/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 10/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 09/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 08/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 07/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 06/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 03/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 02/05/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 26/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 25/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 24/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 23/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 22/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 19/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 18/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 17/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 16/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 12/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 11/04/2019 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |