| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.10 | 0.81% | 37,000 | 800 | 0.0 |
12.10
13.20
12.50
|
|
2 tháng
(2025-10-16) |
0.20 | 1.63% | 138,500 | 800 | 0.0 |
12.10
13.20
12.50
|
|
3 tháng
(2025-09-16) |
-0.70 | -5.30% | 257,800 | -1,300 | -0.0 |
12.10
13.20
12.50
|
|
6 tháng
(2025-06-18) |
0.23 | 1.87% | 514,400 | 2,100 | 0.0 |
12.08
13.20
12.50
|
|
12 tháng
(2024-12-20) |
2.74 | 28.07% | 2,053,705 | -8,000 | -0.2 |
9.48
17.66
12.50
|
|
24 tháng
(2023-12-26) |
4.47 | 55.70% | 2,219,373 | -9,700 | -0.2 |
8.03
17.66
12.50
|
|
36 tháng
(2023-01-03) |
5.98 | 91.74% | 2,306,229 | -8,000 | -0.2 |
5.86
17.66
12.50
|
|
60 tháng
(2021-01-11) |
5.69 | 83.60% | 3,262,970 | 25,500 | 0.3 |
5.40
17.66
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/10/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/09/2020 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/09/2020 |
5.99
|
2,000 | 5.92 | 5.99 | 5.40 | 0 | 0 | 0 | |
| 18/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 17/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 15/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 14/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 11/09/2020 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 10/09/2020 |
5.92
|
9,100 | 5.40 | 5.92 | 4.88 | 0 | 0 | 0 | |
| 09/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 08/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 01/09/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 26/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 25/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 19/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 18/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/08/2020 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 13/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 11/08/2020: Cổ tức tiền mặt tỉ lệ: 1% | |||||||||
| 11/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 07/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 06/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 05/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 04/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 03/08/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 31/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 30/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 28/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 24/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 21/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 20/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 17/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/07/2020 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/07/2020 |
5.40
|
500 | 5.55 | 5.55 | 5.40 | 0 | 0 | 0 | |
| 14/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 13/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 10/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 08/07/2020 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 07/07/2020 |
5.55
|
100 | 5.11 | 5.55 | 5.55 | 0 | 100 | -0.0 | |
| 06/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 03/07/2020 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 02/07/2020 |
5.11
|
100 | 4.67 | 5.11 | 5.11 | 0 | 100 | -0.0 | |
| 01/07/2020 |
4.67
|
100 | 5.04 | 5.04 | 4.67 | 0 | 0 | 0 | |
| 30/06/2020 |
5.04
|
200 | 4.60 | 5.04 | 5.04 | 0 | 200 | -0.0 | |
| 29/06/2020 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 26/06/2020 |
4.60
|
100 | 5.11 | 5.11 | 4.60 | 0 | 0 | 0 | |
| 25/06/2020 |
5.11
|
600 | 5.04 | 5.11 | 5.11 | 0 | 0 | 0 | |
| 24/06/2020 |
5.04
|
500 | 5.48 | 5.84 | 4.96 | 100 | 0 | 0.0 | |
| 23/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 22/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 19/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 18/06/2020 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 17/06/2020 |
5.48
|
200 | 5.26 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 16/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 10/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/06/2020 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/06/2020 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 04/06/2020 |
5.26
|
100 | 5.77 | 5.77 | 5.26 | 0 | 0 | 0 | |
| 03/06/2020 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
| 02/06/2020 |
5.77
|
600 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 | |
| 01/06/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 29/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 28/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 27/05/2020 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 26/05/2020 |
5.84
|
400 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 | |
| 25/05/2020 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 22/05/2020 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 21/05/2020 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 | |
| 20/05/2020 |
5.91
|
800 | 6.42 | 6.42 | 5.91 | 0 | 0 | 0 | |
| 19/05/2020 |
6.42
|
1,000 | 7.08 | 7.08 | 6.42 | 0 | 0 | 0 | |
| 18/05/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/05/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/05/2020 |
7.08
|
200 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |