| 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 | 0% | 2,800 | -2,125 | 0 |
25.50
25.50
25.50
|
|
2 tháng
(2026-07-16) |
3.29 | 14.82% | 7,000 | -125 | 0 |
22.21
25.50
25.50
|
|
3 tháng
(2026-06-16) |
-0.24 | -0.92% | 8,500 | -125 | 0 |
22.21
25.74
25.50
|
|
6 tháng
(2026-03-18) |
-0.24 | -0.92% | 17,500 | -125 | 0 |
22.21
25.74
25.50
|
|
12 tháng
(2025-09-19) |
-1.95 | -7.11% | 43,400 | -125 | 0 |
22.21
31.45
25.50
|
|
24 tháng
(2024-09-24) |
1.36 | 5.65% | 101,079 | -25 | 0.0 |
19.81
31.45
25.50
|
|
36 tháng
(2023-10-02) |
7.80 | 44.03% | 251,226 | 475 | 0.0 |
14.23
31.45
25.50
|
|
60 tháng
(2021-10-11) |
12.19 | 91.52% | 300,627 | 574 | 0.0 |
10.78
31.45
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 14/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 13/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 12/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 11/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 08/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 07/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 06/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 05/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 04/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 01/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 31/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 30/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 25/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 24/10/2019 |
4.65
|
3,200 | 7.75 | 7.75 | 4.65 | 0 | 0 | 0 | |
| 23/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 22/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 21/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 18/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 15/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 11/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 10/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 08/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 04/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 03/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 02/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 01/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 27/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 26/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 25/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 24/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 23/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 19/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 18/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 13/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 12/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 11/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 10/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 05/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 04/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 03/09/2019 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/08/2019 |
7.75
|
200 | 7.68 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 29/08/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 29/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/08/2019 |
7.68
|
200 | 6.73 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 12/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 09/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 08/08/2019 |
6.73
|
0 | 6.45 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 07/08/2019 |
6.45
|
800 | 6.79 | 6.79 | 6.45 | 0 | 0 | 0 | |
| 06/08/2019 |
6.79
|
200 | 7.47 | 7.47 | 6.79 | 0 | 0 | 0 | |
| 05/08/2019 |
7.47
|
500 | 8.15 | 8.15 | 7.47 | 0 | 0 | 0 | |
| 02/08/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 01/08/2019 |
8.15
|
500 | 9.38 | 9.38 | 8.15 | 0 | 0 | 0 | |
| 31/07/2019 |
9.38
|
1,000 | 8.15 | 9.38 | 8.83 | 0 | 0 | 0 | |
| 30/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 29/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 26/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 25/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 24/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 23/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 22/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 17/07/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 16/07/2019 |
8.15
|
1,000 | 7.13 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 15/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 12/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 11/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 10/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 09/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 08/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 05/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 04/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 03/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 02/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 01/07/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 28/06/2019 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |