| 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) |
-0.90 | -4.74% | 130,800 | 600 | 0.0 |
15.70
20.30
15.70
|
|
2 tháng
(2026-08-05) |
-1.30 | -6.70% | 403,200 | -11,200 | -0.2 |
15.70
22.50
15.70
|
|
3 tháng
(2026-07-06) |
-3.20 | -15.02% | 518,100 | -18,900 | -0.4 |
15.70
22.50
15.70
|
|
6 tháng
(2026-04-07) |
-1.40 | -7.18% | 798,000 | -46,600 | -1.0 |
15.70
24.70
15.70
|
|
12 tháng
(2025-10-09) |
-16.70 | -47.99% | 1,561,900 | 79,700 | 2.5 |
15.70
37.90
15.70
|
|
24 tháng
(2024-10-14) |
-26.03 | -58.98% | 2,569,195 | 204,900 | 7.5 |
15.70
52.56
15.70
|
|
36 tháng
(2023-10-20) |
-29.44 | -61.93% | 6,504,161 | 260,900 | 10.2 |
15.70
57.83
15.70
|
|
60 tháng
(2021-11-01) |
7.19 | 65.95% | 13,018,050 | 416,100 | 18.3 |
8.09
58.21
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 12/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 11/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 10/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 09/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 05/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 03/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 02/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 01/10/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 28/09/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 27/09/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 26/09/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 25/09/2018 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 24/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 21/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 20/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 19/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 18/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 17/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 14/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 13/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 12/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 11/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 10/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 07/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 06/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 05/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 04/09/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 31/08/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 30/08/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 29/08/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 28/08/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 27/08/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 24/08/2018 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 | |
| 23/08/2018 |
8.90
|
300 | 8.74 | 8.90 | 8.74 | 0 | 0 | 0 | |
| 22/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 21/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 20/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 17/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 16/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/08/2018 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/08/2018 |
8.11
|
2,500 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 09/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 08/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 07/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 03/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 02/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 01/08/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 31/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 30/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 27/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 26/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 25/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 24/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 23/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 20/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 19/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 18/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 17/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 16/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 13/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 12/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 11/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 10/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 09/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 06/07/2018 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 | |
| 05/07/2018 |
7.41
|
200 | 8.58 | 8.58 | 7.41 | 0 | 0 | 0 | |
| 04/07/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 03/07/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 02/07/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 29/06/2018 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 28/06/2018 |
7.80
|
300 | 8.97 | 8.97 | 7.80 | 0 | 0 | 0 | |
| 27/06/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/06/2018 |
8.19
|
1,100 | 8.74 | 8.74 | 8.19 | 0 | 0 | 0 | |
| 25/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 22/06/2018 |
8.58
|
3,689 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 21/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/06/2018 |
8.58
|
1,200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 14/06/2018 |
8.58
|
2,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 13/06/2018 |
8.58
|
800 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/06/2018 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 | |
| 11/06/2018 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 08/06/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 08/06/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 07/06/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 06/06/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 05/06/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 04/06/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 01/06/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 31/05/2018 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |