| 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) |
1.83 | 16.36% | 4,200 | 0 | 0 |
11.17
13.50
13
|
|
2 tháng
(2026-08-10) |
1.36 | 11.70% | 4,300 | 0 | 0 |
11.17
13.50
13
|
|
3 tháng
(2026-07-10) |
1.18 | 9.94% | 7,400 | 0 | 0 |
11.17
13.50
13
|
|
6 tháng
(2026-04-13) |
1.73 | 15.40% | 85,600 | 0 | 0 |
11.17
17.04
13
|
|
12 tháng
(2025-10-13) |
-0.97 | -6.91% | 161,300 | 0 | 0 |
10.33
17.04
13
|
|
24 tháng
(2024-10-18) |
1.80 | 16.09% | 400,774 | -900 | 0.0 |
9.78
17.04
13
|
|
36 tháng
(2023-10-24) |
1.39 | 12% | 847,008 | -1,300 | 0.0 |
9.78
17.04
13
|
|
60 tháng
(2021-11-03) |
1.99 | 18.04% | 3,410,728 | 15 | 0.0 |
9.29
20.23
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2018 |
8.37
|
1,800 | 8.00 | 8.37 | 8.00 | 1,800 | 0 | 0.0 | |
| 22/10/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/10/2018 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 18/10/2018 |
7.63
|
1,700 | 7.63 | 7.63 | 7.63 | 0 | 1,700 | 0.0 | |
| 17/10/2018 |
7.57
|
600 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 16/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 15/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 11/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 10/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 09/10/2018 |
8.00
|
500 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 05/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 03/10/2018 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 02/10/2018 |
8.00
|
3,800 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 01/10/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 28/09/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 27/09/2018 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/09/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/09/2018 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 24/09/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 21/09/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 20/09/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 19/09/2018 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 18/09/2018 |
7.81
|
1,500 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 17/09/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 14/09/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 13/09/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 12/09/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 11/09/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/09/2018 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 10/09/2018 |
9.60
|
110 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 07/09/2018 |
9.01
|
100 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 06/09/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 05/09/2018 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 04/09/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 31/08/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 30/08/2018 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 29/08/2018 |
7.73
|
93 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 28/08/2018 |
7.73
|
10,017 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 27/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 23/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 22/08/2018 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 20/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 15/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 14/08/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 13/08/2018 |
8.08
|
31,892 | 7.78 | 8.08 | 7.78 | 0 | 0 | 0 | |
| 10/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 09/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 08/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 07/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 06/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 03/08/2018 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 02/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 01/08/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 31/07/2018 |
7.37
|
93 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 30/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 27/07/2018 |
7.37
|
200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 26/07/2018 |
7.37
|
300 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/07/2018 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/07/2018 |
7.61
|
3,500 | 7.26 | 7.61 | 7.26 | 0 | 0 | 0 | |
| 20/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 19/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 18/07/2018 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 17/07/2018 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/07/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 13/07/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 12/07/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 11/07/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 10/07/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 09/07/2018 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 06/07/2018 |
7.43
|
864 | 8.19 | 8.19 | 7.43 | 0 | 0 | 0 | |
| 05/07/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 04/07/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/07/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/07/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 29/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/06/2018 |
8.19
|
80 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 20/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/06/2018 |
8.19
|
2 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 15/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 14/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 13/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 12/06/2018 |
8.19
|
14 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 11/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 08/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 05/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |