| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
3 | 14.29% | 98,900 | -500 | 0 |
21
26.20
24
|
|
2 tháng
(2026-03-02) |
9 | 60% | 101,200 | -500 | 0 |
15
26.20
24
|
|
3 tháng
(2026-02-02) |
9 | 60% | 101,200 | -500 | 0 |
15
26.20
24
|
|
6 tháng
(2025-11-03) |
-1 | -4% | 144,600 | -42,400 | -0.6 |
15
26.20
24
|
|
12 tháng
(2025-05-06) |
0.60 | 2.56% | 145,000 | -42,400 | -0.6 |
15
26.90
24
|
|
24 tháng
(2024-05-13) |
-3.65 | -13.20% | 158,623 | -42,400 | -0.6 |
12.10
44.70
24
|
|
36 tháng
(2023-05-17) |
5.57 | 30.21% | 291,417 | -48,150 | -0.8 |
12.10
44.70
24
|
|
60 tháng
(2021-05-27) |
5.06 | 26.71% | 794,489 | -44,050 | -0.6 |
10.06
44.70
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 27/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 26/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 21/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 20/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 19/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 15/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 14/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 13/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 12/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 11/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 08/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 07/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 06/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 05/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 04/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 01/11/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 31/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 30/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 29/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 28/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 25/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 24/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 23/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 22/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 21/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 18/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 17/10/2019 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 16/10/2019 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 | |
| 15/10/2019 |
8.10
|
300 | 8.91 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 14/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 10/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 09/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2019 |
8.91
|
500 | 8.91 | 8.91 | 6.87 | 0 | 0 | 0 | |
| 02/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/09/2019 |
8.48
|
200 | 7.64 | 8.48 | 7.64 | 0 | 0 | 0 | |
| 13/09/2019 |
8.95
|
5,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 12/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 10/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 06/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 04/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 03/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 29/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 28/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 27/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 26/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 23/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 22/08/2019 |
8.95
|
1,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 20/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 19/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/08/2019 |
9.16
|
200 | 7.81 | 9.16 | 7.81 | 0 | 0 | 0 | |
| 15/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 14/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 13/08/2019 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 12/08/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/08/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/08/2019 |
9.16
|
1,300 | 10.52 | 10.52 | 9.16 | 0 | 0 | 0 | |
| 08/08/2019 |
9.29
|
1,505 | 9.29 | 9.29 | 8.30 | 0 | 800 | -0.0 | |
| 07/08/2019 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/08/2019 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 02/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 31/07/2019 |
6.15
|
374,100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 30/07/2019 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/07/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/07/2019 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2019 |
8.30
|
200 | 6.23 | 8.30 | 6.23 | 0 | 0 | 0 | |
| 24/07/2019 |
7.23
|
25 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 23/07/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 22/07/2019 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/07/2019 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |