| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.50 | -3.70% | 11,400 | 0 | 0 |
12.50
13.70
12.50
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.26% | 65,400 | 0 | 0 |
12.50
14.70
12.50
|
|
3 tháng
(2026-07-06) |
0.62 | 4.99% | 72,500 | 0 | 0 |
12.29
14.70
12.50
|
|
6 tháng
(2026-04-07) |
0.16 | 1.24% | 175,600 | 0 | 0 |
10.73
14.70
12.50
|
|
12 tháng
(2025-10-09) |
0.19 | 1.45% | 410,200 | 0 | 0 |
8.30
17.20
12.50
|
|
24 tháng
(2024-10-14) |
-0.83 | -5.97% | 574,856 | 0 | 0 |
8.30
17.20
12.50
|
|
36 tháng
(2023-10-20) |
2.75 | 26.81% | 752,800 | 0 | 0 |
8.30
17.20
12.50
|
|
60 tháng
(2021-11-01) |
0.52 | 4.19% | 1,468,941 | 600 | 0.0 |
7.96
17.20
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/10/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 24/10/2018 |
5.21
|
400 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 23/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 22/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 19/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 18/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 17/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 16/10/2018 |
5.68
|
100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 15/10/2018 |
4.97
|
300 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 12/10/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 11/10/2018 |
5.68
|
10 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 10/10/2018 |
5.68
|
516 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 09/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 08/10/2018 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 05/10/2018 |
5.73
|
700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 04/10/2018 |
5.63
|
1,210 | 6.11 | 6.11 | 5.63 | 0 | 0 | 0 | |
| 03/10/2018 |
6.58
|
200 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 02/10/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 01/10/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 28/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 27/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 26/09/2018 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 | |
| 25/09/2018 |
6.53
|
810 | 6.58 | 6.58 | 6.53 | 0 | 0 | 0 | |
| 24/09/2018 |
7.67
|
600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/09/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 20/09/2018 |
8.99
|
110 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 18/09/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 17/09/2018 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
| 14/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 07/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 06/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 05/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 04/09/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 31/08/2018 |
7.05
|
100 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 30/08/2018 |
6.15
|
71 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 29/08/2018 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 28/08/2018 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 27/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 22/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 21/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 16/08/2018 |
5.49
|
4 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 14/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/08/2018: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 09/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/08/2018 |
5.30
|
1,070 | 5.63 | 5.63 | 5.30 | 0 | 0 | 0 | |
| 07/08/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 06/08/2018 |
5.22
|
16 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 03/08/2018 |
5.22
|
1,009 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 02/08/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 01/08/2018 |
6.04
|
400 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 | |
| 31/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 30/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 26/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 25/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 24/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 23/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 20/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 18/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 17/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 16/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 10/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/07/2018 |
5.26
|
10 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 04/07/2018 |
5.26
|
1,090 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 03/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/07/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 29/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 28/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 27/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 26/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 25/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 22/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 21/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 20/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/06/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 18/06/2018 |
5.26
|
4,600 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 | |
| 15/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 14/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 13/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 12/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 11/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 08/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 07/06/2018 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |