| 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) |
0.60 | 4.84% | 2,100 | 0 | 0 |
11.90
13.20
12.50
|
|
2 tháng
(2026-08-10) |
-1.76 | -11.93% | 8,100 | 0 | 0 |
11.90
15.68
12.50
|
|
3 tháng
(2026-07-10) |
0.18 | 1.37% | 15,200 | 0 | 0 |
11.53
15.68
12.50
|
|
6 tháng
(2026-04-13) |
0.54 | 4.37% | 29,500 | 0 | 0 |
11.53
15.68
12.50
|
|
12 tháng
(2025-10-13) |
0.54 | 4.37% | 102,800 | -700 | 0.0 |
11.53
15.68
12.50
|
|
24 tháng
(2024-10-18) |
2.64 | 25.52% | 247,212 | -4,400 | -0.1 |
8.91
15.68
12.50
|
|
36 tháng
(2023-10-24) |
3.30 | 34.04% | 377,368 | -11,000 | -0.1 |
8.91
15.68
12.50
|
|
60 tháng
(2021-11-03) |
1.53 | 13.34% | 786,276 | -27,200 | -0.4 |
6.12
15.68
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2019 |
5.13
|
300 | 5.13 | 5.13 | 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 | 4.77 | 4.77 | 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 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 26/07/2019 |
4.65
|
1,300 | 4.68 | 4.68 | 4.65 | 0 | 0 | 0 | |
| 25/07/2019 |
4.71
|
400 | 4.71 | 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 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 22/07/2019 |
4.65
|
300 | 4.65 | 4.65 | 4.65 | 0 | 300 | 0.0 | |
| 19/07/2019 |
4.63
|
200 | 4.63 | 4.63 | 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 | 4.22 | 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 | 4.65 | 4.65 | 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 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 04/07/2019 |
4.57
|
1,200 | 4.57 | 4.57 | 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 | 4.79 | 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 | 4.35 | 4.35 | 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 | 4.60 | 4.60 | 4.60 | 100 | 0 | 0.0 | |
| 03/05/2019 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 100 | 0 | 0.0 | |
| 02/05/2019 |
3.81
|
200 | 4.03 | 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 | 4.49 | 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 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 19/04/2019 |
4.35
|
500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 18/04/2019 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 17/04/2019 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 100 | 0 | 0.0 | |
| 16/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 12/04/2019 |
4.08
|
600 | 4.41 | 4.41 | 4.08 | 0 | 0 | 0 | |
| 11/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 10/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 09/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 08/04/2019 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 05/04/2019 |
4.19
|
100 | 4.19 | 4.19 | 4.19 | 100 | 0 | 0.0 | |
| 04/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 03/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 02/04/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 01/04/2019 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 29/03/2019 |
4.08
|
2 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 28/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 27/03/2019 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 26/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 25/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |
| 22/03/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 | |