| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.50 | 0.48% | 4,800 | 0 | 0 |
104.50
110
107.90
|
|
2 tháng
(2026-07-16) |
-1.10 | -1.04% | 54,200 | -800 | 0 |
104
110
107.90
|
|
3 tháng
(2026-06-16) |
-1.90 | -1.78% | 79,000 | 1,300 | 0 |
102
110
107.90
|
|
6 tháng
(2026-03-18) |
27.30 | 35.14% | 206,700 | -7,900 | -0.9 |
77.70
111.80
107.90
|
|
12 tháng
(2025-09-19) |
-1.71 | -1.60% | 554,400 | 36,900 | 3.3 |
75.40
113.80
107.90
|
|
24 tháng
(2024-09-24) |
-3.99 | -3.66% | 1,657,193 | 47,728 | 5.2 |
75.40
148.52
107.90
|
|
36 tháng
(2023-10-02) |
34.09 | 48.07% | 1,893,108 | 57,029 | 6.2 |
50.09
148.52
107.90
|
|
60 tháng
(2021-10-11) |
29.44 | 38.96% | 1,918,599 | 56,355 | 6.2 |
49.12
148.52
107.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 14/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 13/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 10/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 09/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 08/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 07/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 06/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 03/04/2020 |
59.99
|
0 | 59.99 | 59.99 | 59.99 | 0 | 0 | 0 | |
| 01/04/2020 |
59.99
|
1,100 | 61.87 | 61.87 | 59.99 | 0 | 0 | 0 | |
| 31/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 30/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 27/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 26/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 25/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 24/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 23/03/2020 |
61.87
|
0 | 61.87 | 61.87 | 61.87 | 0 | 0 | 0 | |
| 20/03/2020 |
61.87
|
1,000 | 63.74 | 63.74 | 61.87 | 500 | 0 | 0.0 | |
| 19/03/2020 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 18/03/2020 |
63.74
|
4,220 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 17/03/2020 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 16/03/2020 |
63.74
|
0 | 63.74 | 63.74 | 63.74 | 0 | 0 | 0 | |
| 13/03/2020 |
63.74
|
439 | 65.71 | 65.71 | 63.74 | 0 | 0 | 0 | |
| 12/03/2020 |
65.71
|
100 | 72.93 | 72.93 | 65.71 | 0 | 0 | 0 | |
| 11/03/2020 |
72.93
|
100 | 80.99 | 80.99 | 72.93 | 0 | 0 | 0 | |
| 10/03/2020 |
80.99
|
100 | 89.99 | 89.99 | 80.99 | 0 | 0 | 0 | |
| 09/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 06/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 05/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 04/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 03/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 02/03/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 28/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 27/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 26/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 25/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 24/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 21/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 20/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 19/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 18/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 17/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 14/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 13/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 12/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 11/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 10/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 07/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 06/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 05/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 04/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 03/02/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 31/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 30/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 22/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 21/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 20/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 17/01/2020 |
89.99
|
0 | 89.99 | 89.99 | 89.99 | 0 | 0 | 0 | |
| 16/01/2020 |
89.99
|
100 | 98.99 | 98.99 | 89.99 | 0 | 100 | -0.0 | |
| 15/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 14/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 13/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 10/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 09/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 08/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 07/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 06/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 03/01/2020 |
98.99
|
10 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 02/01/2020 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 31/12/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 31/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 30/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 27/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 26/12/2019 |
98.99
|
0 | 98.99 | 98.99 | 98.99 | 0 | 0 | 0 | |
| 25/12/2019 |
98.99
|
100 | 107.71 | 107.71 | 98.99 | 0 | 0 | 0 | |
| 24/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 23/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 20/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 19/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 18/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 17/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 16/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 13/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 12/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 11/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 10/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 09/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 06/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 05/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 04/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 03/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 02/12/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 29/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 28/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 27/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 26/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 25/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 22/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 21/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 20/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |
| 19/11/2019 |
107.71
|
0 | 107.71 | 107.71 | 107.71 | 0 | 0 | 0 | |