| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.10 | -4.47% | 65,900 | 0 | 0 |
23.50
33.30
23.50
|
|
2 tháng
(2026-07-20) |
-0.50 | -2.08% | 168,700 | 0 | 0 |
23.30
33.30
23.50
|
|
3 tháng
(2026-06-22) |
-1.40 | -5.62% | 201,100 | 0 | 0 |
23.30
33.30
23.50
|
|
6 tháng
(2026-03-23) |
-4.50 | -16.07% | 678,100 | 0 | 0 |
23.30
33.30
23.50
|
|
12 tháng
(2025-09-23) |
-9.50 | -28.79% | 2,637,700 | 0 | 0 |
23.30
35.60
23.50
|
|
24 tháng
(2024-09-30) |
-2.97 | -11.21% | 6,342,767 | 0 | 0 |
21.30
35.60
23.50
|
|
36 tháng
(2023-10-04) |
2.20 | 10.32% | 9,075,925 | 0 | 0 |
18.13
35.60
23.50
|
|
60 tháng
(2021-10-14) |
-7.50 | -24.19% | 18,818,879 | 60,600 | 1.1 |
16.59
35.60
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/09/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/08/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/07/2011 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/07/2011: Cổ tức tiền mặt tỉ lệ: 2.29% | |||||||||
| 14/07/2011 |
3.99
|
0 | 3.98 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 07/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 04/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/07/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 28/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 27/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 24/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 23/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 22/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 21/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 20/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 15/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 14/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 10/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 08/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 07/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 03/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/06/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 31/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 27/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 26/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 25/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 24/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 23/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 20/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 19/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 18/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 17/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 16/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 13/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 12/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 11/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 10/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 09/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 06/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 05/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 04/05/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/04/2011 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/11/-0001 |
10.54
|
1,510 | 10.47 | 10.60 | 10.47 | 0 | 0 | 0 | |