| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
2.30 | 13.86% | 5,000 | 0 | 0 |
16.60
18.90
18.90
|
|
2 tháng
(2025-10-06) |
3.60 | 23.53% | 20,500 | 0 | 0 |
15.30
18.90
18.90
|
|
3 tháng
(2025-09-08) |
0.50 | 2.72% | 30,100 | 0 | 0 |
15.10
18.90
18.90
|
|
6 tháng
(2025-06-09) |
-0.10 | -0.53% | 32,500 | 0 | 0 |
15.10
26
18.90
|
|
12 tháng
(2024-12-10) |
1.79 | 10.45% | 83,850 | 100 | 0.0 |
15.10
26
18.90
|
|
24 tháng
(2023-12-18) |
4.46 | 30.88% | 93,716 | 100 | 0.0 |
14.06
26
18.90
|
|
36 tháng
(2022-12-21) |
5.38 | 39.82% | 117,638 | 100 | 0.0 |
9.54
26
18.90
|
|
60 tháng
(2020-12-31) |
8.19 | 76.40% | 244,180 | 0 | 0.0 |
9.54
26
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2019 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 15/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 12/07/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 11/07/2019 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 100 | -0.0 | |
| 10/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 09/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 08/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 05/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 04/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 03/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 02/07/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/07/2019 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 100 | -0.0 | |
| 28/06/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/06/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/06/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 25/06/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 24/06/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/06/2019 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/06/2019 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 19/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 18/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 17/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 14/06/2019 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/06/2019 |
8.13
|
100 | 8.13 | 8.13 | 8.13 | 0 | 100 | -0.0 | |
| 12/06/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 11/06/2019 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 | |
| 10/06/2019 |
9.19
|
4,700 | 9.00 | 9.19 | 9.00 | 0 | 0 | 0 | |
| 07/06/2019 |
8.63
|
100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 06/06/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 05/06/2019 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 100 | -0.0 | |
| 04/06/2019 |
8.81
|
200 | 8.75 | 8.81 | 8.75 | 0 | 0 | 0 | |
| 03/06/2019 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 31/05/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 100 | -0.0 | |
| 30/05/2019 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 29/05/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 100 | -0.0 | |
| 28/05/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 27/05/2019 |
9.00
|
1,000 | 7.69 | 9.00 | 7.69 | 0 | 100 | -0.0 | |
| 24/05/2019 |
9.06
|
1,200 | 8.44 | 9.06 | 8.44 | 0 | 0 | 0 | |
| 23/05/2019 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/05/2019 |
8.44
|
1,200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/05/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 20/05/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 17/05/2019 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 16/05/2019 |
7.06
|
100 | 7.06 | 7.06 | 7.06 | 0 | 100 | -0.0 | |
| 15/05/2019 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 14/05/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 13/05/2019 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 | |
| 10/05/2019 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 100 | -0.0 | |
| 09/05/2019 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 08/05/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 07/05/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 06/05/2019 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 100 | -0.0 | |
| 03/05/2019 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 02/05/2019 |
7.94
|
30 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 26/04/2019 |
7.94
|
200 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 25/04/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 24/04/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 23/04/2019 |
6.94
|
100 | 6.94 | 6.94 | 6.81 | 0 | 100 | -0.0 | |
| 22/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 19/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 18/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 17/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 11/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 10/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 09/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 05/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/04/2019 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 03/04/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 02/04/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 01/04/2019 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 100 | -0.0 | |
| 29/03/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/03/2019 |
8.25
|
600 | 7.88 | 8.25 | 7.88 | 0 | 0 | 0 | |
| 27/03/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 26/03/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 25/03/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 22/03/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 21/03/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 20/03/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 19/03/2019 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 100 | -0.0 | |
| 18/03/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 15/03/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 14/03/2019 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 13/03/2019 |
7.81
|
1,700 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 12/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 11/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 08/03/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 08/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 07/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 06/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 05/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 04/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 01/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 28/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 27/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 26/02/2019 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 25/02/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 22/02/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 21/02/2019 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 100 | -0.0 | |