| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
2.80 | 4.73% | 13,200 | 0 | 0 |
58.10
66.60
61.80
|
|
2 tháng
(2025-10-20) |
-1 | -1.59% | 20,200 | 0 | 0 |
58.10
66.60
61.80
|
|
3 tháng
(2025-09-22) |
0 | 0% | 26,500 | 0 | 0 |
58.10
66.60
61.80
|
|
6 tháng
(2025-06-23) |
1.90 | 3.16% | 59,400 | -14,400 | -0.1 |
58.10
67
61.80
|
|
12 tháng
(2024-12-24) |
10.49 | 20.35% | 110,100 | -14,700 | -0.0 |
50.79
69.65
61.80
|
|
24 tháng
(2024-01-02) |
29 | 87.85% | 212,224 | -13,000 | 0.1 |
27.21
69.65
61.80
|
|
36 tháng
(2023-01-04) |
35.57 | 134.61% | 246,824 | -17,700 | -0.0 |
20.07
69.65
61.80
|
|
60 tháng
(2021-01-14) |
44.98 | 264.30% | 350,935 | -3,500 | 0.5 |
15.58
69.65
61.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/10/2020 |
13.29
|
100 | 13.29 | 13.29 | 13.29 | 0 | 0 | 0 | |
| 06/10/2020 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 05/10/2020 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 02/10/2020 |
14.40
|
500 | 14.40 | 14.40 | 14.40 | 500 | 0 | 0.0 | |
| 01/10/2020 |
14.40
|
2,601 | 14.40 | 14.53 | 14.40 | 2,000 | 0 | 0.0 | |
| 30/09/2020 |
14.40
|
3,500 | 14.53 | 14.53 | 14.40 | 1,500 | 0 | 0.0 | |
| 29/09/2020 |
14.40
|
1,500 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 | |
| 28/09/2020 |
14.47
|
0 | 14.47 | 14.47 | 14.47 | 0 | 0 | 0 | |
| 25/09/2020 |
14.40
|
2,500 | 14.40 | 14.86 | 14.40 | 0 | 0 | 0 | |
| 24/09/2020 |
13.48
|
6,300 | 14.20 | 14.20 | 13.48 | 3,200 | 0 | 0.1 | |
| 23/09/2020 |
14.34
|
1,200 | 14.07 | 14.34 | 14.07 | 0 | 0 | 0 | |
| 22/09/2020 |
12.50
|
1,300 | 12.50 | 12.50 | 12.50 | 0 | 0 | 0 | |
| 21/09/2020 |
13.55
|
1,100 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
| 18/09/2020 |
12.31
|
300 | 12.31 | 12.31 | 10.80 | 0 | 0 | 0 | |
| 17/09/2020 |
10.74
|
1,600 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
| 16/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 15/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 09/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 08/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 03/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 01/09/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 31/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 28/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 27/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 26/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 25/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 24/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 21/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 20/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 19/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 18/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 17/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 14/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 13/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 12/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 11/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 10/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 07/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 06/08/2020 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 05/08/2020 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 | |
| 04/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 31/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 27/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 21/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 20/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 14/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 13/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/07/2020 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/07/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 30/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 26/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 22/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 19/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/06/2020: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 18/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 17/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 16/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 12/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 11/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 10/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 09/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 05/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 02/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 01/06/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 29/05/2020 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 28/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 27/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 26/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 25/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 22/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 21/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |
| 20/05/2020 |
12.06
|
0 | 12.06 | 12.06 | 12.06 | 0 | 0 | 0 | |