| 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) |
-2.76 | -18.71% | 6,000 | 0 | 0 |
11.44
15.68
12
|
|
2 tháng
(2026-07-20) |
0.38 | 3.23% | 13,200 | 0 | 0 |
11.44
15.68
12
|
|
3 tháng
(2026-06-22) |
-0.82 | -6.43% | 17,800 | 0 | 0 |
11.44
15.68
12
|
|
6 tháng
(2026-03-23) |
-0.46 | -3.66% | 36,300 | 0 | 0 |
11.44
15.68
12
|
|
12 tháng
(2025-09-23) |
0.19 | 1.61% | 121,100 | -800 | 0.0 |
11.44
15.68
12
|
|
24 tháng
(2024-09-30) |
1.90 | 18.78% | 254,822 | -4,400 | -0.1 |
8.91
15.68
12
|
|
36 tháng
(2023-10-04) |
1.74 | 16.91% | 384,496 | -11,000 | -0.1 |
8.49
15.68
12
|
|
60 tháng
(2021-10-14) |
2.09 | 21.07% | 794,598 | -27,300 | -0.4 |
6.12
15.68
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/09/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 09/09/2019 |
4.65
|
1,700 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 06/09/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 05/09/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 04/09/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 03/09/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 30/08/2019 |
4.65
|
1,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/08/2019 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/08/2019 |
4.65
|
300 | 5.13 | 5.13 | 4.65 | 0 | 0 | 0 | |
| 27/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 26/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 23/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 22/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 21/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 20/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 19/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 16/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 15/08/2019 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 14/08/2019 |
5.13
|
300 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 | |
| 13/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 12/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 09/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 08/08/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 07/08/2019 |
5.25
|
3,144 | 4.77 | 5.25 | 4.77 | 0 | 0 | 0 | |
| 06/08/2019 |
4.77
|
300 | 5.07 | 5.07 | 4.77 | 0 | 0 | 0 | |
| 05/08/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 02/08/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 01/08/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 31/07/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 30/07/2019 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 29/07/2019: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 29/07/2019 |
5.07
|
2,500 | 4.65 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/07/2019 |
4.65
|
1,300 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 | |
| 25/07/2019 |
4.71
|
400 | 4.63 | 4.71 | 4.71 | 0 | 0 | 0 | |
| 24/07/2019 |
4.63
|
11,600 | 4.63 | 4.63 | 4.63 | 0 | 1,600 | 0.0 | |
| 23/07/2019 |
4.63
|
3,500 | 4.65 | 4.65 | 4.63 | 0 | 0 | 0 | |
| 22/07/2019 |
4.65
|
300 | 4.63 | 4.65 | 4.65 | 0 | 300 | 0.0 | |
| 19/07/2019 |
4.63
|
200 | 4.68 | 4.68 | 4.63 | 0 | 0 | 0 | |
| 18/07/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 17/07/2019 |
4.68
|
1,300 | 4.63 | 4.68 | 4.60 | 0 | 500 | 0.0 | |
| 16/07/2019 |
4.63
|
1 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 15/07/2019 |
4.63
|
2,335 | 4.63 | 4.63 | 4.22 | 0 | 1,200 | 0.0 | |
| 12/07/2019 |
4.63
|
500 | 4.63 | 4.63 | 4.63 | 0 | 500 | 0.0 | |
| 11/07/2019 |
4.63
|
38,930 | 4.63 | 4.63 | 4.63 | 0 | 21,400 | -0.4 | |
| 10/07/2019 |
4.63
|
15,100 | 4.79 | 4.79 | 4.63 | 0 | 0 | 0 | |
| 09/07/2019 |
4.79
|
17,545 | 4.63 | 5.09 | 4.63 | 0 | 7,600 | -0.1 | |
| 08/07/2019 |
4.63
|
2,400 | 4.35 | 4.63 | 4.35 | 0 | 1,600 | 0.0 | |
| 05/07/2019 |
4.35
|
800 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 | |
| 04/07/2019 |
4.57
|
1,200 | 4.63 | 4.63 | 4.57 | 0 | 0 | 0 | |
| 03/07/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 02/07/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 01/07/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 28/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 27/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 26/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 25/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 24/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 21/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 20/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 19/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 18/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 17/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 14/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 13/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 12/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 11/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 10/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 07/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 06/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 05/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 04/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 03/06/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 31/05/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 30/05/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 29/05/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 28/05/2019 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 27/05/2019 |
4.63
|
200 | 4.35 | 4.79 | 4.63 | 100 | 0 | 0.0 | |
| 24/05/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 23/05/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 22/05/2019 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 21/05/2019 |
4.35
|
2,000 | 4.60 | 4.60 | 4.35 | 0 | 0 | 0 | |
| 20/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 17/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 16/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 15/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 14/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 13/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 10/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 09/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 08/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 07/05/2019 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 06/05/2019 |
4.60
|
100 | 4.19 | 4.60 | 4.60 | 100 | 0 | 0.0 | |
| 03/05/2019 |
4.19
|
100 | 3.81 | 4.19 | 4.19 | 100 | 0 | 0.0 | |
| 02/05/2019 |
3.81
|
200 | 3.70 | 4.03 | 3.81 | 100 | 100 | 0 | |
| 26/04/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 25/04/2019 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 24/04/2019 |
3.70
|
200 | 4.08 | 4.49 | 3.70 | 100 | 0 | 0.0 | |
| 23/04/2019 |
4.08
|
1,100 | 4.08 | 4.08 | 4.08 | 0 | 1,100 | 0.0 | |
| 22/04/2019 |
4.08
|
400 | 4.35 | 4.35 | 4.08 | 0 | 0 | 0 | |
| 19/04/2019 |
4.35
|
500 | 4.49 | 4.49 | 4.35 | 0 | 0 | 0 | |
| 18/04/2019 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |