| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-12) |
1.50 | 3.80% | 7,000 | 0 | 0 |
39.50
42
41
|
|
2 tháng
(2025-04-10) |
-4 | -8.89% | 7,200 | 0 | 0 |
39.50
45
41
|
|
3 tháng
(2025-03-11) |
5 | 13.89% | 12,900 | 0 | 0 |
36
45
41
|
|
6 tháng
(2024-12-11) |
13 | 46.43% | 76,429 | 0 | 0 |
28
45
41
|
|
12 tháng
(2024-06-14) |
16.86 | 69.86% | 166,014 | 0 | 0 |
24.14
45
41
|
|
24 tháng
(2023-06-20) |
17.73 | 76.20% | 427,689 | -1,100 | -0.0 |
21.41
45
41
|
|
36 tháng
(2022-06-27) |
19.20 | 88.08% | 716,391 | -100 | -0.0 |
15.38
45
41
|
|
60 tháng
(2020-07-06) |
29.50 | 256.53% | 935,883 | 0 | -0.0 |
7.12
45
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/12/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 28/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/12/2018 |
8.26
|
8,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/12/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 17/12/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/12/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/12/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/12/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/12/2018 |
8.21
|
7,013 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 10/12/2018 |
8.26
|
1,250 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 07/12/2018 |
8.26
|
7,500 | 8.40 | 8.40 | 8.26 | 0 | 0 | 0 | |
| 06/12/2018 |
8.40
|
2,700 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 05/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/12/2018 |
8.26
|
3,900 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/12/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 30/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 29/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 28/11/2018 |
8.31
|
6,300 | 8.45 | 8.45 | 8.31 | 0 | 0 | 0 | |
| 27/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 26/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 23/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 22/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/11/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 20/11/2018 |
8.45
|
1,000 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 19/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 16/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 15/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 14/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 13/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 12/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 09/11/2018 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
| 08/11/2018 |
10.14
|
2,100 | 8.21 | 10.14 | 8.21 | 0 | 0 | 0 | |
| 07/11/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 06/11/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 05/11/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 02/11/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 01/11/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 31/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 30/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 29/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 26/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 25/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 24/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 23/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 22/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 19/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 18/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 17/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 16/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 15/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 12/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 11/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 10/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 09/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 08/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 05/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 04/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 03/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 02/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 01/10/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 28/09/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 27/09/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 26/09/2018 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 25/09/2018 |
10.00
|
100 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 | |
| 24/09/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 21/09/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 20/09/2018 |
8.69
|
3,610 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 19/09/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 18/09/2018 |
8.69
|
3,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 17/09/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 14/09/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 13/09/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/09/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 12/09/2018 |
8.79
|
700 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 11/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 10/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 07/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 06/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 05/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 04/09/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 31/08/2018 |
9.07
|
4,100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 30/08/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 29/08/2018 |
9.07
|
1,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 28/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 27/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 24/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 23/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 22/08/2018 |
8.93
|
10 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 21/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 20/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 17/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |
| 16/08/2018 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 | |