| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
0.90 | 5% | 1,200 | 0 | 0 |
17
19.90
18.90
|
|
2 tháng
(2026-07-23) |
-1.90 | -9.13% | 8,500 | -1,700 | 0.0 |
17
20.80
18.90
|
|
3 tháng
(2026-06-23) |
-2.10 | -10% | 10,900 | -1,700 | 0.0 |
17
23
18.90
|
|
6 tháng
(2026-03-25) |
-1.49 | -7.31% | 38,500 | -1,700 | 0.0 |
17
23
18.90
|
|
12 tháng
(2025-09-26) |
-6.47 | -25.50% | 152,400 | -4,500 | -0.1 |
17
26.33
18.90
|
|
24 tháng
(2024-10-01) |
-19.23 | -50.43% | 722,288 | -500 | 0.0 |
16.82
47.57
18.90
|
|
36 tháng
(2023-10-09) |
-9.14 | -32.60% | 1,694,903 | -300 | 0.0 |
14.30
48.14
18.90
|
|
60 tháng
(2021-10-18) |
5.75 | 43.76% | 2,589,501 | -100 | -0.1 |
12.38
48.14
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 05/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 04/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 31/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 30/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 29/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 28/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 27/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 24/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 23/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 22/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 21/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 20/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 17/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 16/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 15/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 14/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 13/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 10/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 09/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 08/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 07/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 06/08/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 100 | 0.0 | |
| 03/08/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 02/08/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/08/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 31/07/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 30/07/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 27/07/2018 |
8.44
|
200 | 6.34 | 8.44 | 6.34 | 0 | 100 | 0.0 | |
| 26/07/2018 |
7.37
|
0 | 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
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 19/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 18/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 17/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 13/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/07/2018 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 100 | 0.0 | |
| 09/07/2018 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | 0.0 | |
| 06/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 03/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 26/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 19/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 01/06/2018: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
| 01/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 31/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 30/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 23/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/05/2018 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 17/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/05/2018 |
9.99
|
1,100 | 8.72 | 10.03 | 9.99 | 0 | 0 | 0 | |
| 03/05/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 100 | 0.0 | |
| 02/05/2018 |
10.22
|
200 | 10.18 | 10.22 | 10.18 | 0 | 0 | 0 | |
| 27/04/2018 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 26/04/2018 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 100 | 0.0 | |
| 24/04/2018 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 23/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/04/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 100 | 0.0 | |
| 19/04/2018 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 100 | 0.0 | |
| 18/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 17/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 16/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |