| 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) |
-1.30 | -9.85% | 574,200 | 0 | 0 |
11.50
13.20
11.50
|
|
2 tháng
(2026-08-10) |
-1.30 | -9.85% | 1,970,900 | 0 | 0 |
11.50
13.30
11.50
|
|
3 tháng
(2026-07-10) |
-2.90 | -19.59% | 5,075,700 | -500 | 0.0 |
11.50
14.80
11.50
|
|
6 tháng
(2026-04-13) |
-2.03 | -14.60% | 14,760,700 | -100 | 0.0 |
11.50
15.30
11.50
|
|
12 tháng
(2025-10-13) |
-1.18 | -9.03% | 32,227,000 | -13,200 | -0.2 |
11.50
15.30
11.50
|
|
24 tháng
(2024-10-18) |
3.79 | 46.69% | 112,816,173 | -182,600 | -2.2 |
7.60
15.30
11.50
|
|
36 tháng
(2023-10-24) |
3.98 | 50.28% | 150,428,679 | -18,266 | -0.7 |
4.04
15.30
11.50
|
|
60 tháng
(2021-11-03) |
-2.88 | -19.51% | 235,166,519 | -133,000 | -3.8 |
2.86
20.47
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2018 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 15/10/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 12/10/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 11/10/2018 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 10/10/2018 |
4.38
|
900 | 3.84 | 4.38 | 3.84 | 0 | 0 | 0 | |
| 09/10/2018 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 08/10/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 08/10/2018 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 05/10/2018 |
3.84
|
4,000 | 3.79 | 3.84 | 3.79 | 0 | 0 | 0 | |
| 04/10/2018 |
3.84
|
10,100 | 3.73 | 3.84 | 3.73 | 0 | 0 | 0 | |
| 03/10/2018 |
3.79
|
500 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 | |
| 02/10/2018 |
3.84
|
2,900 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 01/10/2018 |
3.73
|
600 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
| 28/09/2018 |
3.84
|
1,300 | 3.62 | 3.84 | 3.62 | 0 | 0 | 0 | |
| 27/09/2018 |
3.84
|
200 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 26/09/2018 |
3.46
|
6,400 | 3.84 | 3.84 | 3.46 | 0 | 0 | 0 | |
| 25/09/2018 |
3.84
|
7,500 | 4.12 | 4.12 | 3.29 | 0 | 0 | 0 | |
| 24/09/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 21/09/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 20/09/2018 |
3.79
|
2,200 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 | |
| 19/09/2018 |
3.79
|
7,800 | 3.73 | 3.79 | 3.73 | 0 | 0 | 0 | |
| 18/09/2018 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 17/09/2018 |
3.84
|
13,700 | 3.40 | 4.06 | 3.40 | 0 | 0 | 0 | |
| 14/09/2018 |
3.95
|
26,500 | 4.28 | 4.34 | 3.24 | 0 | 0 | 0 | |
| 13/09/2018 |
3.79
|
1,800 | 3.79 | 3.95 | 3.79 | 0 | 0 | 0 | |
| 12/09/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 11/09/2018 |
4.39
|
200 | 4.23 | 4.39 | 4.23 | 0 | 0 | 0 | |
| 10/09/2018 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 07/09/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 06/09/2018 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 05/09/2018 |
4.34
|
8,600 | 4.50 | 4.72 | 4.34 | 0 | 0 | 0 | |
| 04/09/2018 |
4.23
|
4,300 | 3.73 | 4.56 | 3.73 | 0 | 0 | 0 | |
| 31/08/2018 |
4.23
|
4,100 | 3.73 | 4.28 | 3.73 | 0 | 0 | 0 | |
| 30/08/2018 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 29/08/2018 |
3.51
|
3,600 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
| 28/08/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 27/08/2018 |
3.84
|
1,400 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 | |
| 24/08/2018 |
3.95
|
650 | 3.73 | 4.12 | 3.73 | 0 | 0 | 0 | |
| 23/08/2018 |
3.73
|
300 | 4.12 | 4.12 | 3.73 | 0 | 0 | 0 | |
| 22/08/2018 |
4.28
|
100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
| 21/08/2018 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 20/08/2018 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 17/08/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 16/08/2018 |
4.01
|
1,800 | 4.45 | 4.45 | 4.01 | 0 | 0 | 0 | |
| 15/08/2018 |
4.06
|
200 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 14/08/2018 |
4.50
|
600 | 4.61 | 4.61 | 4.50 | 0 | 0 | 0 | |
| 13/08/2018 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 10/08/2018 |
3.90
|
2,300 | 3.90 | 4.94 | 3.84 | 0 | 0 | 0 | |
| 09/08/2018 |
4.94
|
1,100 | 4.45 | 4.94 | 4.45 | 0 | 0 | 0 | |
| 08/08/2018 |
5.21
|
1,500 | 6.59 | 6.59 | 3.84 | 0 | 0 | 0 | |