| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.80 | -3.14% | 3,100 | 0 | 0 |
23
25.50
24
|
|
2 tháng
(2026-08-10) |
-0.80 | -3.14% | 5,700 | -2,100 | -0.1 |
23
25.50
24
|
|
3 tháng
(2026-07-10) |
-1.04 | -4.02% | 9,900 | -100 | 0.0 |
22.21
25.74
24
|
|
6 tháng
(2026-04-13) |
-1.04 | -4.02% | 16,300 | -100 | 0.0 |
22.21
25.74
24
|
|
12 tháng
(2025-10-13) |
0.20 | 0.83% | 40,800 | -100 | 0.0 |
22.21
30.41
24
|
|
24 tháng
(2024-10-18) |
2.76 | 12.56% | 102,635 | -500 | 0.0 |
19.81
31.45
24
|
|
36 tháng
(2023-10-24) |
4.93 | 24.92% | 253,596 | 0 | 0.0 |
14.23
31.45
24
|
|
60 tháng
(2021-11-03) |
11.39 | 85.51% | 301,397 | 99 | 0.0 |
10.78
31.45
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 24/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 23/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 20/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 19/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 18/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 17/12/2019 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 16/12/2019 |
4.79
|
100 | 4.79 | 4.79 | 4.23 | 0 | 0 | 0 | |
| 13/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 12/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 11/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 10/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 09/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 06/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 05/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 04/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 03/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 02/12/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 27/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 26/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 25/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 22/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 21/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 20/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 19/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 18/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 15/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 14/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 13/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 12/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 11/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 08/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 07/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 06/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 05/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 04/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 01/11/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 31/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 30/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 25/10/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 24/10/2019 |
4.65
|
3,200 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 23/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 22/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 21/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 18/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 15/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 11/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 10/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 08/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 04/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 03/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 02/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 01/10/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 27/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 26/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 25/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 24/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 23/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 19/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 18/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 16/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 13/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 12/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 11/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 10/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 09/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 05/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 04/09/2019 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 03/09/2019 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/08/2019 |
7.75
|
200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 29/08/2019: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 29/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 23/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/08/2019 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 12/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 09/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 08/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 | |
| 07/08/2019 |
6.45
|
800 | 6.79 | 6.79 | 6.45 | 0 | 0 | 0 | |