| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.10 | -0.62% | 151,700 | 20,700 | 0.3 |
16
17
16.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.63% | 259,000 | 22,900 | 0.4 |
16
17
16.20
|
|
3 tháng
(2026-06-22) |
-0.20 | -1.23% | 305,000 | 23,400 | 0.4 |
16
17
16.20
|
|
6 tháng
(2026-03-23) |
0.10 | 0.63% | 561,900 | 23,100 | 0.4 |
15.80
17
16.20
|
|
12 tháng
(2025-09-23) |
-0.32 | -1.97% | 1,405,600 | 33,600 | 0.6 |
15.72
17.18
16.20
|
|
24 tháng
(2024-09-30) |
-4.85 | -23.14% | 3,878,437 | -884,600 | -15.6 |
14.63
24.20
16.20
|
|
36 tháng
(2023-10-04) |
-2.59 | -13.87% | 5,417,356 | -407,800 | -4.4 |
14.08
24.20
16.20
|
|
60 tháng
(2021-10-14) |
0.22 | 1.38% | 7,020,571 | -39,200 | 3.5 |
13.02
24.20
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/09/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 31/08/2018 |
8.58
|
18,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 29/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 28/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/08/2018 |
8.58
|
20,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 23/08/2018 |
8.58
|
100,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/08/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/08/2018 |
8.09
|
9,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 17/08/2018 |
8.58
|
80,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 16/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/08/2018 |
8.58
|
32,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 14/08/2018 |
8.58
|
78,500 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 13/08/2018 |
8.82
|
800 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 10/08/2018 |
8.82
|
700 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 | |
| 09/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 08/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 07/08/2018 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 06/08/2018 |
8.18
|
20,000 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 03/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 02/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/08/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 31/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/07/2018 |
8.58
|
2,300 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 27/07/2018 |
8.14
|
39,100 | 8.14 | 8.58 | 8.14 | 0 | 0 | 0 | |
| 26/07/2018 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/07/2018 |
8.33
|
1,500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 23/07/2018 |
8.58
|
1,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/07/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/07/2018 |
8.23
|
400 | 8.09 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 18/07/2018 |
8.09
|
10,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/07/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 16/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 13/07/2018 |
8.33
|
5,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 12/07/2018 |
8.33
|
42,000 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 11/07/2018 |
8.33
|
3,500 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 10/07/2018 |
8.14
|
53,700 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 09/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2018 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 02/07/2018 |
8.09
|
10,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/06/2018 |
8.09
|
71,100 | 8.09 | 8.23 | 7.84 | 0 | 0 | 0 | |
| 28/06/2018 |
8.09
|
65,000 | 8.23 | 8.23 | 8.09 | 0 | 0 | 0 | |
| 27/06/2018 |
8.33
|
300 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 26/06/2018 |
8.09
|
5,000 | 8.33 | 8.33 | 8.09 | 0 | 0 | 0 | |
| 25/06/2018 |
9.46
|
500 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 22/06/2018 |
8.28
|
1,400 | 8.09 | 8.28 | 7.99 | 0 | 0 | 0 | |
| 21/06/2018 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 20/06/2018 |
8.33
|
1,600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 19/06/2018 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 18/06/2018 |
7.94
|
500 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 | |
| 15/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 14/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 13/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 12/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 08/06/2018 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 07/06/2018 |
8.33
|
46,400 | 8.14 | 8.33 | 8.14 | 0 | 0 | 0 | |
| 06/06/2018 |
8.33
|
1,000 | 8.09 | 8.33 | 8.09 | 0 | 0 | 0 | |
| 05/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 04/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 01/06/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 31/05/2018 |
8.33
|
400 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 30/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 25/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 24/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 23/05/2018 |
7.84
|
900 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 22/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 16/05/2018 |
7.84
|
18,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 15/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 14/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 10/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 09/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 08/05/2018 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 07/05/2018 |
7.40
|
24,100 | 7.83 | 7.83 | 7.40 | 0 | 0 | 0 | |
| 04/05/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 03/05/2018 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
| 02/05/2018 |
7.83
|
2,200 | 7.18 | 7.83 | 7.18 | 0 | 0 | 0 | |
| 27/04/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/04/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 24/04/2018 |
6.96
|
1,000 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 23/04/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 20/04/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 19/04/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 18/04/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/04/2018 |
7.40
|
2,000 | 7.96 | 7.96 | 7.40 | 0 | 0 | 0 | |
| 16/04/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 13/04/2018 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |