| 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) |
-0.60 | -2.06% | 64,100 | 0 | 0 |
28
29.10
28.50
|
|
2 tháng
(2026-04-20) |
-0.40 | -1.38% | 205,800 | 0 | 0 |
28
30.20
28.50
|
|
3 tháng
(2026-03-23) |
0.50 | 1.79% | 258,100 | 0 | 0 |
28
30.20
28.50
|
|
6 tháng
(2025-12-22) |
-0.40 | -1.38% | 461,100 | 0 | 0 |
28
31
28.50
|
|
12 tháng
(2025-06-24) |
-0.19 | -0.66% | 1,083,800 | 0 | 0 |
27.20
33.21
28.50
|
|
24 tháng
(2024-07-01) |
6.07 | 27.07% | 2,187,005 | 0 | 0 |
21.30
38.57
28.50
|
|
36 tháng
(2023-07-05) |
11.35 | 66.18% | 2,471,069 | 0 | 0 |
14.21
38.57
28.50
|
|
60 tháng
(2021-07-15) |
18.38 | 181.57% | 6,288,588 | 1,200 | 0.0 |
9.76
38.57
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 15/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 14/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 13/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 10/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 09/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 08/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 07/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 06/01/2020 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 | |
| 03/01/2020 |
6.50
|
1,500 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 | |
| 02/01/2020 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 31/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 27/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 26/12/2019 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 25/12/2019 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 24/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 23/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 20/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 19/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 18/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 17/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 16/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 13/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 13/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 12/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 11/12/2019 |
6.16
|
20 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 10/12/2019 |
6.16
|
2,200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 09/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 06/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 05/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 04/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 03/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 02/12/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 29/11/2019: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 29/11/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 28/11/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 27/11/2019 |
6.16
|
1,200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 26/11/2019 |
6.16
|
400 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 25/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 22/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 21/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 20/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 19/11/2019 |
5.39
|
1,300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 18/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 15/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 14/11/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 13/11/2019 |
5.39
|
40 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 12/11/2019 |
5.39
|
900 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 11/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 08/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 07/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 06/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 05/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 04/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 01/11/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 31/10/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 30/10/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 29/10/2019 |
5.69
|
2,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 28/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 25/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 24/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 23/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 22/10/2019 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 21/10/2019 |
6.40
|
200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 | |
| 18/10/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 17/10/2019 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 16/10/2019 |
6.28
|
2,800 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 15/10/2019 |
5.99
|
100 | 6.58 | 6.58 | 5.99 | 0 | 0 | 0 | |
| 14/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 11/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 10/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 09/10/2019 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 08/10/2019 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 07/10/2019 |
6.28
|
70 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 04/10/2019 |
6.58
|
300 | 6.11 | 6.58 | 6.11 | 0 | 0 | 0 | |
| 03/10/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/10/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/10/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/09/2019 |
5.99
|
18 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/09/2019 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/09/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/08/2019 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/08/2019 |
6.28
|
900 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 28/08/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |