| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.70 | 2.81% | 14,700 | 0 | 0 |
24.80
25.60
25.60
|
|
2 tháng
(2025-11-28) |
0.90 | 3.64% | 34,000 | 0 | 0 |
24.60
25.60
25.60
|
|
3 tháng
(2025-10-29) |
0.10 | 0.39% | 52,100 | 0 | 0 |
24.60
25.70
25.60
|
|
6 tháng
(2025-07-31) |
-2.40 | -8.57% | 206,100 | -500 | -0.0 |
24.60
28
25.60
|
|
12 tháng
(2025-02-03) |
0.84 | 3.38% | 287,500 | 12,200 | 0.2 |
20.74
30.84
25.60
|
|
24 tháng
(2024-02-07) |
5.27 | 25.91% | 501,825 | 54,800 | 1.3 |
20.28
30.84
25.60
|
|
36 tháng
(2023-02-13) |
9.34 | 57.45% | 650,043 | 71,800 | 1.7 |
14.20
30.84
25.60
|
|
60 tháng
(2021-02-22) |
12.45 | 94.69% | 1,359,555 | 111,400 | 2.6 |
12.42
30.84
25.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 12/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 06/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 28/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 27/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 21/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 20/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 16/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 12/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 06/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 02/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 01/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 31/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/05/2017 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 18/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 17/05/2017 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 16/05/2017 |
5.09
|
600 | 5.05 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/05/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 11/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 09/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 08/05/2017 |
5.05
|
1,000 | 5.50 | 5.50 | 5.05 | 0 | 0 | 0 | |
| 05/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/03/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/03/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/03/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/03/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/03/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/03/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/03/2017 |
5.50
|
100 | 4.79 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/03/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 21/03/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 20/03/2017 |
4.79
|
100 | 5.61 | 5.61 | 4.79 | 0 | 0 | 0 | |
| 17/03/2017 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 16/03/2017 |
5.61
|
100 | 4.94 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 15/03/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 14/03/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 13/03/2017 |
4.94
|
600 | 4.30 | 4.94 | 4.94 | 100 | 0 | 0.0 | |
| 10/03/2017 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 | |
| 09/03/2017 |
4.30
|
1,000 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 | |
| 08/03/2017 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 07/03/2017 |
4.34
|
0 | 4.41 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 06/03/2017 |
4.41
|
2,300 | 3.93 | 4.41 | 4.30 | 0 | 0 | 0 | |
| 03/03/2017 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 | |
| 02/03/2017 |
3.93
|
1,100 | 3.74 | 3.93 | 3.74 | 100 | 0 | 0.0 | |
| 01/03/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 28/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 27/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 24/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 23/02/2017 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 22/02/2017 |
3.74
|
100 | 3.63 | 3.74 | 3.74 | 0 | 0 | 0 | |