| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-5.80 | -22.66% | 1,800 | 0 | 0 |
19
25.60
20
|
|
2 tháng
(2025-10-06) |
-5.40 | -21.43% | 3,200 | 0 | 0 |
19
26
20
|
|
3 tháng
(2025-09-08) |
-4.20 | -17.50% | 3,400 | 0 | 0 |
19
26
20
|
|
6 tháng
(2025-06-09) |
-7.43 | -27.29% | 18,500 | 0 | 0 |
17.26
27.23
20
|
|
12 tháng
(2024-12-10) |
-0.78 | -3.81% | 31,000 | 0 | 0 |
17.26
27.78
20
|
|
24 tháng
(2023-12-18) |
2.64 | 15.41% | 47,200 | 0 | 0 |
15.47
27.78
20
|
|
36 tháng
(2022-12-21) |
11.80 | 147.46% | 65,000 | 0 | 0 |
8
27.78
20
|
|
60 tháng
(2020-12-31) |
13.77 | 228.52% | 95,100 | 0 | 0 |
5.09
27.78
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2017 |
4.06
|
500 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 01/12/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 27/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 23/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 20/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 16/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 15/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 13/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 10/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 09/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 08/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 03/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 02/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/11/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 27/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 26/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 23/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 20/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 19/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 16/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 13/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 12/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 11/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 10/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 09/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 05/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 04/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 03/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 02/10/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/09/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 29/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 27/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 26/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 20/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 19/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 15/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 13/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 12/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 11/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 08/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 05/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/09/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/08/2017 |
4.24
|
400 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 23/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 16/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 15/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 11/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 10/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 09/08/2017 |
4.24
|
600 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 08/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 04/08/2017 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 03/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 02/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/08/2017 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/07/2017 |
4.24
|
1,200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 27/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 26/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 25/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 24/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 21/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 20/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 19/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 18/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 17/07/2017 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |