| 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) |
-0.40 | -7.27% | 127,000 | -900 | -0.0 |
5.10
5.60
5.20
|
|
2 tháng
(2025-10-20) |
-0.30 | -5.56% | 244,000 | 9,100 | 0.0 |
5.10
5.60
5.20
|
|
3 tháng
(2025-09-18) |
-0.50 | -8.93% | 402,400 | 9,100 | 0.0 |
5.10
5.70
5.20
|
|
6 tháng
(2025-06-20) |
-0.30 | -5.56% | 3,373,900 | 8,800 | 0.0 |
5.10
7.70
5.20
|
|
12 tháng
(2024-12-23) |
-2.70 | -34.62% | 9,563,562 | 12,500 | 0.1 |
5
8.20
5.20
|
|
24 tháng
(2023-12-28) |
0.50 | 10.87% | 14,935,767 | 8,800 | 0.0 |
4.30
17.30
5.20
|
|
36 tháng
(2023-01-03) |
0.80 | 18.60% | 17,144,508 | 12,600 | 0.0 |
4.20
17.30
5.20
|
|
60 tháng
(2021-01-12) |
-0.10 | -1.92% | 24,018,566 | 8,015 | -0.1 |
4
17.30
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/10/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 03/10/2018 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 | |
| 02/10/2018 |
10.69
|
200 | 10.20 | 10.69 | 9.22 | 0 | 100 | -0.0 | |
| 01/10/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 28/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 27/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 26/09/2018 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 | |
| 25/09/2018 |
10.20
|
600 | 9.31 | 10.20 | 8.43 | 0 | 100 | -0.0 | |
| 24/09/2018 |
9.31
|
200 | 8.82 | 9.31 | 7.94 | 0 | 100 | -0.0 | |
| 21/09/2018 |
8.82
|
200 | 8.04 | 8.82 | 7.25 | 0 | 100 | -0.0 | |
| 20/09/2018 |
8.04
|
600 | 7.65 | 8.04 | 6.96 | 0 | 100 | -0.0 | |
| 19/09/2018 |
7.65
|
350 | 7.25 | 7.65 | 6.86 | 0 | 100 | -0.0 | |
| 18/09/2018 |
7.25
|
800 | 6.76 | 7.25 | 6.18 | 0 | 100 | -0.0 | |
| 17/09/2018 |
6.76
|
200 | 6.18 | 6.76 | 5.59 | 0 | 100 | -0.0 | |
| 14/09/2018 |
6.18
|
108 | 5.69 | 6.18 | 6.18 | 0 | 8 | -0.0 | |
| 13/09/2018 |
5.69
|
7,100 | 5.20 | 5.69 | 5.20 | 6,200 | 0 | 0.0 | |
| 12/09/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/09/2018 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/09/2018 |
5.20
|
300 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 07/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 06/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 04/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 31/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 30/08/2018 |
4.80
|
100 | 5.29 | 5.29 | 4.80 | 0 | 100 | -0.0 | |
| 29/08/2018 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 28/08/2018 |
5.29
|
100 | 5.78 | 5.78 | 5.29 | 0 | 100 | -0.0 | |
| 27/08/2018 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
| 24/08/2018 |
5.78
|
100 | 6.37 | 6.37 | 5.78 | 0 | 100 | -0.0 | |
| 23/08/2018 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 22/08/2018: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
| 22/08/2018 |
6.37
|
409,000 | 6.35 | 6.37 | 6.18 | 0 | 0 | 0 | |
| 21/08/2018 |
6.35
|
100 | 7.05 | 7.05 | 6.35 | 0 | 100 | -0.0 | |
| 20/08/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/08/2018 |
7.05
|
100 | 7.83 | 7.83 | 7.05 | 0 | 100 | -0.0 | |
| 16/08/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 15/08/2018 |
7.83
|
8,200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 14/08/2018 |
7.83
|
2,400 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 | |
| 13/08/2018 |
8.00
|
800 | 8.00 | 8.00 | 8.00 | 0 | 800 | -0.0 | |
| 10/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 09/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 07/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 06/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 03/08/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 02/08/2018 |
8.00
|
101 | 7.31 | 8.00 | 8.00 | 100 | 100 | 0 | |
| 01/08/2018 |
7.31
|
19,000 | 8.09 | 8.09 | 7.31 | 0 | 0 | 0 | |
| 31/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 30/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 25/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 24/07/2018 |
8.09
|
101 | 7.39 | 8.09 | 8.09 | 100 | 0 | 0.0 | |
| 23/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 20/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 19/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 18/07/2018 |
7.39
|
10 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 17/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 16/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 13/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 12/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 11/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 10/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 09/07/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 06/07/2018 |
7.39
|
55 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 05/07/2018 |
7.39
|
300 | 7.13 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 04/07/2018 |
7.13
|
3,500 | 7.31 | 7.31 | 7.13 | 0 | 0 | 0 | |
| 03/07/2018 |
7.31
|
4,500 | 7.57 | 7.57 | 7.31 | 0 | 0 | 0 | |
| 02/07/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 29/06/2018 |
7.57
|
1,300 | 7.39 | 7.57 | 7.48 | 0 | 0 | 0 | |
| 28/06/2018: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 28/06/2018 |
7.39
|
13,800 | 7.57 | 7.83 | 7.39 | 0 | 0 | 0 | |
| 27/06/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 26/06/2018 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 25/06/2018 |
7.57
|
100 | 8.16 | 8.16 | 7.57 | 0 | 0 | 0 | |
| 22/06/2018 |
8.16
|
300 | 7.48 | 8.16 | 7.48 | 0 | 0 | 0 | |
| 21/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 20/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 19/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 18/06/2018 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 15/06/2018 |
7.48
|
500 | 8.24 | 8.24 | 7.48 | 0 | 0 | 0 | |
| 14/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 12/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 08/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 01/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 31/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 30/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 29/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 23/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 22/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 21/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 17/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |