| 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) |
-0.30 | -3.34% | 149,400 | 0 | 0 |
8.21
8.99
8.60
|
|
2 tháng
(2025-10-06) |
-0.71 | -7.55% | 744,100 | 0 | 0 |
8.21
10.45
8.60
|
|
3 tháng
(2025-09-08) |
-1.13 | -11.51% | 1,060,200 | 0 | 0 |
8.21
10.45
8.60
|
|
6 tháng
(2025-06-09) |
-1 | -10.32% | 3,222,000 | -900 | -0.0 |
8.21
11.85
8.60
|
|
12 tháng
(2024-12-10) |
-6.71 | -43.57% | 6,610,900 | -58,500 | -0.9 |
8.21
17.60
8.60
|
|
24 tháng
(2023-12-18) |
-0.01 | -0.11% | 8,013,400 | -177,900 | -2.0 |
8.19
17.60
8.60
|
|
36 tháng
(2022-12-21) |
-2.51 | -22.41% | 10,189,500 | -1,259,800 | -13.3 |
8.19
17.60
8.60
|
|
60 tháng
(2020-12-31) |
0.03 | 0.38% | 26,770,116 | -42,925 | 13.7 |
8.19
18.15
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 08/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 05/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 04/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 03/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 02/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 01/07/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 28/06/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 27/06/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 26/06/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 25/06/2013 |
5.58
|
100 | 3.99 | 5.58 | 5.58 | 0 | 0 | 0 | |
| 24/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/06/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/05/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/04/2013 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/04/2013: Cổ tức tiền mặt tỉ lệ: 2.5% | |||||||||
| 17/04/2013 |
3.99
|
0 | 3.98 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 10/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 04/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 03/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/04/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 27/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 26/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 25/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 20/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 19/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 18/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 07/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 04/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/03/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 27/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 26/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 25/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 20/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 19/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 18/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 07/02/2013 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |