| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-1.70 | -4.36% | 59,800 | 0 | 0 |
37.30
39
38
|
|
2 tháng
(2025-10-20) |
0.60 | 1.63% | 158,200 | -1,300 | -0.0 |
36.50
39
38
|
|
3 tháng
(2025-09-19) |
-0.20 | -0.53% | 206,500 | -3,000 | -0.1 |
36.20
39
38
|
|
6 tháng
(2025-06-23) |
5.10 | 15.84% | 737,800 | -4,200 | -0.2 |
32
39
38
|
|
12 tháng
(2024-12-23) |
4.50 | 13.72% | 1,709,384 | 1,500 | -0.0 |
29.50
39
38
|
|
24 tháng
(2023-12-29) |
12.83 | 52.43% | 4,053,371 | 2,800 | 0.0 |
23.56
39
38
|
|
36 tháng
(2023-01-03) |
26.15 | 234.43% | 9,417,282 | -980 | -0.0 |
11.10
39
38
|
|
60 tháng
(2021-01-13) |
32.15 | 624.59% | 10,970,443 | 2,020 | -0.0 |
4.54
39
38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/10/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/09/2020 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 500 | -0.0 | |
| 29/09/2020 |
5.15
|
700 | 5.15 | 5.15 | 5.08 | 0 | 200 | -0.0 | |
| 28/09/2020 |
5.15
|
1,100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/09/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/09/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/09/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/09/2020 |
5.15
|
200 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/09/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 18/09/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 100 | -0.0 | |
| 17/09/2020 |
5.15
|
900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/09/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/09/2020 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 300 | -0.0 | |
| 14/09/2020 |
5.15
|
1,050 | 5.18 | 5.18 | 4.97 | 0 | 0 | 0 | |
| 11/09/2020 |
5.18
|
1,300 | 5.18 | 5.18 | 5.18 | 0 | 1,300 | -0.0 | |
| 10/09/2020 |
5.18
|
1,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 09/09/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 08/09/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 07/09/2020 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 04/09/2020 |
5.18
|
300 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 | |
| 03/09/2020 |
5.18
|
1,000 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 | |
| 01/09/2020 |
5.22
|
1,100 | 5.22 | 5.22 | 5.15 | 0 | 0 | 0 | |
| 31/08/2020 |
5.22
|
100 | 5.25 | 5.25 | 5.22 | 0 | 0 | 0 | |
| 28/08/2020 |
5.25
|
700 | 5.22 | 5.25 | 5.22 | 0 | 0 | 0 | |
| 27/08/2020 |
5.22
|
100 | 5.18 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 26/08/2020 |
5.18
|
1 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 | |
| 25/08/2020 |
5.22
|
2,900 | 5.04 | 5.22 | 5.18 | 0 | 0 | 0 | |
| 24/08/2020 |
5.04
|
0 | 5.15 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 21/08/2020 |
5.15
|
1,200 | 5.15 | 5.15 | 4.97 | 0 | 400 | -0.0 | |
| 20/08/2020 |
5.15
|
500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 19/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 18/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/08/2020 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 100 | -0.0 | |
| 12/08/2020 |
5.15
|
919 | 5.15 | 5.15 | 4.83 | 0 | 0 | 0 | |
| 11/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 10/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/08/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 05/08/2020 |
5.15
|
100 | 4.97 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/08/2020 |
4.97
|
100 | 4.72 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 03/08/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 31/07/2020 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 30/07/2020 |
4.72
|
0 | 4.76 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 29/07/2020 |
4.76
|
1,200 | 4.79 | 4.79 | 4.72 | 0 | 0 | 0 | |
| 28/07/2020 |
4.79
|
3,500 | 4.72 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 27/07/2020 |
4.72
|
400 | 5.50 | 5.50 | 4.72 | 0 | 0 | 0 | |
| 24/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/07/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/06/2020 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/06/2020: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 18/06/2020 |
5.50
|
200 | 5.15 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/06/2020 |
5.15
|
500 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
| 16/06/2020 |
5.21
|
5,900 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 | |
| 15/06/2020 |
5.15
|
1,001 | 5.08 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/06/2020 |
5.08
|
2,800 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 11/06/2020 |
5.08
|
3,610 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 | |
| 10/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 09/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 08/06/2020 |
5.05
|
310 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 05/06/2020 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 04/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 03/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 02/06/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 01/06/2020 |
5.05
|
200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 29/05/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 28/05/2020 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 27/05/2020 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 26/05/2020 |
5.05
|
500 | 5.02 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 25/05/2020 |
5.02
|
300 | 5.05 | 5.05 | 5.02 | 0 | 0 | 0 | |
| 22/05/2020 |
5.05
|
700 | 5.02 | 5.05 | 5.02 | 0 | 0 | 0 | |
| 21/05/2020 |
5.02
|
100 | 4.89 | 5.02 | 5.02 | 0 | 0 | 0 | |
| 20/05/2020 |
4.89
|
200 | 4.86 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 19/05/2020 |
4.86
|
200 | 4.89 | 4.89 | 4.86 | 0 | 0 | 0 | |
| 18/05/2020 |
4.89
|
300 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 15/05/2020 |
4.89
|
1,500 | 4.38 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 14/05/2020 |
4.38
|
100 | 4.95 | 4.95 | 4.38 | 0 | 100 | -0.0 | |