| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
-0.40 | -3.05% | 6,600 | 0 | 0 |
12
13.20
12.70
|
|
2 tháng
(2025-10-20) |
-0.80 | -5.93% | 20,400 | 0 | 0 |
11.50
13.50
12.70
|
|
3 tháng
(2025-09-22) |
1.05 | 9.06% | 34,500 | 0 | 0 |
11.50
15
12.70
|
|
6 tháng
(2025-06-23) |
1.25 | 10.87% | 144,200 | 0 | 0 |
10.50
15
12.70
|
|
12 tháng
(2024-12-24) |
0.96 | 8.17% | 209,010 | -400 | -0.0 |
10.50
15
12.70
|
|
24 tháng
(2024-01-02) |
0.77 | 6.43% | 523,947 | -5,500 | -0.1 |
10.50
17.81
12.70
|
|
36 tháng
(2023-01-04) |
0.73 | 6.12% | 1,459,690 | -4,433 | -0.0 |
10.50
17.81
12.70
|
|
60 tháng
(2021-01-14) |
4.80 | 60.78% | 3,447,422 | -4,737 | -0.0 |
7.90
21.73
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 15/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 14/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 13/12/2017 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/12/2017 |
8.05
|
100 | 8.80 | 8.80 | 8.05 | 0 | 100 | -0.0 | |
| 11/12/2017 |
8.80
|
100 | 9.74 | 9.74 | 8.80 | 0 | 100 | -0.0 | |
| 08/12/2017 |
9.74
|
5,000 | 9.43 | 9.74 | 9.74 | 0 | 0 | 0 | |
| 07/12/2017 |
9.43
|
200 | 8.80 | 9.43 | 9.43 | 0 | 100 | -0.0 | |
| 06/12/2017 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/12/2017 |
8.80
|
1,600 | 8.99 | 9.81 | 8.17 | 1,500 | 0 | 0.0 | |
| 04/12/2017 |
8.99
|
100 | 8.17 | 8.99 | 8.99 | 100 | 0 | 0.0 | |
| 01/12/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 30/11/2017 |
8.17
|
100 | 7.48 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 29/11/2017 |
7.48
|
1,500 | 8.30 | 8.30 | 7.48 | 0 | 1,500 | -0.0 | |
| 28/11/2017 |
8.30
|
200 | 9.18 | 9.93 | 8.30 | 0 | 0 | 0 | |
| 27/11/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 24/11/2017 |
9.18
|
0 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 23/11/2017 |
9.18
|
100 | 8.36 | 9.18 | 9.18 | 0 | 0 | 0 | |
| 22/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/11/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/11/2017 |
8.36
|
1,800 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 17/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 15/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/11/2017 |
8.49
|
82 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 08/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 07/11/2017 |
8.49
|
4,600 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 03/11/2017 |
8.49
|
400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 02/11/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 01/11/2017 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 31/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 30/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 27/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 26/10/2017 |
8.49
|
26 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 25/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 18/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 17/10/2017 |
8.49
|
1,400 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 16/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 13/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 12/10/2017 |
8.49
|
47 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 11/10/2017 |
8.49
|
4 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 10/10/2017 |
8.49
|
3,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 09/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 06/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/10/2017 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/10/2017 |
8.49
|
200 | 9.43 | 10.06 | 8.49 | 0 | 0 | 0 | |
| 03/10/2017 |
9.43
|
100 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 | |
| 02/10/2017 |
9.43
|
10,100 | 8.80 | 9.43 | 8.80 | 0 | 0 | 0 | |
| 29/09/2017 |
8.80
|
100 | 8.17 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/09/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/09/2017 |
8.17
|
300 | 8.36 | 8.36 | 7.54 | 0 | 0 | 0 | |
| 26/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 22/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 21/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 20/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 19/09/2017 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 15/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 14/09/2017 |
8.36
|
3,300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 12/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 11/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 06/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 05/09/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 01/09/2017 |
8.36
|
300 | 7.67 | 8.42 | 6.91 | 0 | 0 | 0 | |
| 31/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 30/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 29/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 28/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 25/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/08/2017 |
7.67
|
27 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/08/2017 |
7.67
|
1,200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/08/2017 |
7.67
|
100 | 8.36 | 8.36 | 7.67 | 0 | 0 | 0 | |
| 10/08/2017 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 6 | -0.0 | |
| 09/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/08/2017 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/08/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 03/08/2017 |
8.36
|
2,000 | 7.73 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 02/08/2017 |
7.73
|
100 | 8.03 | 8.03 | 7.73 | 0 | 100 | -0.0 | |
| 01/08/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/07/2017 |
8.03
|
20 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |