| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.20 | -1.44% | 6,900 | 0 | 0 |
12.50
15
15
|
|
2 tháng
(2026-06-01) |
-0.20 | -1.44% | 7,400 | 0 | 0 |
12.50
15
15
|
|
3 tháng
(2026-05-04) |
0.20 | 1.48% | 14,200 | 0 | 0 |
12.50
15
15
|
|
6 tháng
(2026-02-02) |
-0.30 | -2.14% | 40,800 | 0 | 0 |
12.50
15
15
|
|
12 tháng
(2025-08-05) |
1.28 | 10.29% | 132,200 | -1,000 | -0.0 |
10.30
16.40
15
|
|
24 tháng
(2024-08-12) |
2.40 | 21.24% | 241,414 | -3,900 | -0.1 |
9.66
16.40
15
|
|
36 tháng
(2023-08-16) |
3.51 | 34.48% | 380,080 | -10,900 | -0.1 |
9.66
16.40
15
|
|
60 tháng
(2021-08-26) |
2 | 17.07% | 786,441 | -30,400 | -0.4 |
6.63
16.40
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 08/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 07/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 04/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 03/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 02/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 01/10/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 30/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 27/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 26/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 25/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 24/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 23/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 20/09/2019 |
5.04
|
2,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 19/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 18/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 17/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 16/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 13/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 12/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 11/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 10/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 09/09/2019 |
5.04
|
1,700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 06/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 05/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 04/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 03/09/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 30/08/2019 |
5.04
|
1,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 29/08/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 28/08/2019 |
5.04
|
300 | 5.56 | 5.56 | 5.04 | 0 | 0 | 0 | |
| 27/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 26/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 23/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 22/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 21/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 20/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 19/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 16/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 15/08/2019 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
| 14/08/2019 |
5.56
|
300 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 | |
| 13/08/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 12/08/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 09/08/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 08/08/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 07/08/2019 |
5.69
|
3,144 | 5.17 | 5.69 | 5.17 | 0 | 0 | 0 | |
| 06/08/2019 |
5.17
|
300 | 5.50 | 5.50 | 5.17 | 0 | 0 | 0 | |
| 05/08/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/08/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/08/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/07/2019 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 29/07/2019 |
5.50
|
2,500 | 5.04 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/07/2019 |
5.04
|
1,300 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 | |
| 25/07/2019 |
5.10
|
400 | 5.01 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/07/2019 |
5.01
|
11,600 | 5.01 | 5.01 | 5.01 | 0 | 1,600 | -0.0 | |
| 23/07/2019 |
5.01
|
3,500 | 5.04 | 5.04 | 5.01 | 0 | 0 | 0 | |
| 22/07/2019 |
5.04
|
300 | 5.01 | 5.04 | 5.04 | 0 | 300 | -0.0 | |
| 19/07/2019 |
5.01
|
200 | 5.07 | 5.07 | 5.01 | 0 | 0 | 0 | |
| 18/07/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 17/07/2019 |
5.07
|
1,300 | 5.01 | 5.07 | 4.98 | 0 | 500 | -0.0 | |
| 16/07/2019 |
5.01
|
1 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 15/07/2019 |
5.01
|
2,335 | 5.01 | 5.01 | 4.57 | 0 | 1,200 | -0.0 | |
| 12/07/2019 |
5.01
|
500 | 5.01 | 5.01 | 5.01 | 0 | 500 | -0.0 | |
| 11/07/2019 |
5.01
|
38,930 | 5.01 | 5.01 | 5.01 | 0 | 21,400 | -0.4 | |
| 10/07/2019 |
5.01
|
15,100 | 5.19 | 5.19 | 5.01 | 0 | 0 | 0 | |
| 09/07/2019 |
5.19
|
17,545 | 5.01 | 5.51 | 5.01 | 0 | 7,600 | -0.1 | |
| 08/07/2019 |
5.01
|
2,400 | 4.72 | 5.01 | 4.72 | 0 | 1,600 | -0.0 | |
| 05/07/2019 |
4.72
|
800 | 4.95 | 4.95 | 4.72 | 0 | 0 | 0 | |
| 04/07/2019 |
4.95
|
1,200 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 | |
| 03/07/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 02/07/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 01/07/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 26/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 25/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 24/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 21/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 19/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 18/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 17/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 14/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 13/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 12/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 11/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 10/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 07/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 06/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 05/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 04/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 03/06/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 31/05/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 30/05/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 29/05/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 28/05/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/05/2019 |
5.01
|
200 | 4.72 | 5.19 | 5.01 | 100 | 0 | 0.0 | |
| 24/05/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 23/05/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 22/05/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |