| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-1.10 | -15.94% | 1,000 | -900 | 0 |
5.80
6.90
5.80
|
|
2 tháng
(2026-08-05) |
-1.10 | -15.94% | 1,000 | -900 | 0 |
5.80
6.90
5.80
|
|
3 tháng
(2026-07-06) |
-1.10 | -15.94% | 2,500 | -900 | 0 |
5.80
6.90
5.80
|
|
6 tháng
(2026-04-07) |
-0.11 | -1.85% | 4,800 | -900 | 0 |
5.10
7.10
5.80
|
|
12 tháng
(2025-10-09) |
-0.65 | -10.09% | 36,800 | -1,100 | 0.0 |
4.93
7.10
5.80
|
|
24 tháng
(2024-10-14) |
0.87 | 17.68% | 496,793 | -10,600 | -0.1 |
4.86
7.29
5.80
|
|
36 tháng
(2023-10-20) |
0.41 | 7.62% | 540,604 | -9,200 | 0.0 |
4.65
7.29
5.80
|
|
60 tháng
(2021-11-01) |
-1.12 | -16.15% | 616,964 | -7,412 | 0.0 |
4.58
7.35
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 08/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 07/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 06/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 05/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 04/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 01/03/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 27/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 26/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 21/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 20/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 19/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 13/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 12/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 01/02/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 31/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 30/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 29/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 28/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 25/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 24/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 23/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 21/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 18/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 17/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 16/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 15/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 14/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 11/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 10/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 09/01/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 08/01/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 100 | 100 | 0 | |
| 07/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 04/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 | |
| 03/01/2019 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 100 | 0 | 0.0 | |
| 02/01/2019 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 28/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 27/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 26/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 25/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 24/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 21/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 20/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 19/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 18/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 17/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 14/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 13/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 12/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 11/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 10/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 07/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 06/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 05/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 04/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 03/12/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 30/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 29/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 28/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 27/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 26/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 23/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 22/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 21/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 20/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 19/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 16/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 15/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 14/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 13/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 12/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 09/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 08/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 07/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 06/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 05/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 02/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 01/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 31/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 30/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 29/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 26/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 25/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 24/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 23/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |
| 22/10/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 | |