| 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) |
-0.20 | -1.87% | 23,800 | -900 | 0.0 |
10.40
11.10
10.40
|
|
2 tháng
(2026-08-05) |
-0.03 | -0.24% | 71,300 | -900 | 0.0 |
10.40
11.10
10.40
|
|
3 tháng
(2026-07-06) |
-0.39 | -3.59% | 114,800 | -800 | 0.0 |
10.34
11.10
10.40
|
|
6 tháng
(2026-04-07) |
-0.76 | -6.73% | 148,500 | -2,600 | 0.0 |
10.34
11.44
10.40
|
|
12 tháng
(2025-10-09) |
-0.94 | -8.22% | 529,200 | -2,400 | 0.0 |
10.34
12.08
10.40
|
|
24 tháng
(2024-10-14) |
2.67 | 34.14% | 2,425,125 | -11,200 | -0.2 |
7.83
16.17
10.40
|
|
36 tháng
(2023-10-20) |
2.91 | 38.38% | 2,618,362 | -12,900 | -0.2 |
6.47
16.17
10.40
|
|
60 tháng
(2021-11-01) |
2.38 | 29.38% | 3,257,215 | 22,300 | 0.3 |
5.36
16.17
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/10/2018 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 | |
| 15/10/2018 |
6.17
|
18,900 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 | |
| 12/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 11/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 10/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 09/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 08/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 05/10/2018 |
6.05
|
2,000 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 04/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 03/10/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 02/10/2018 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 01/10/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 28/09/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 27/09/2018 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 26/09/2018 |
6.48
|
3,600 | 6.41 | 6.48 | 6.41 | 0 | 0 | 0 | |
| 25/09/2018 |
5.93
|
5,700 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 | |
| 24/09/2018 |
6.17
|
4,700 | 6.05 | 6.17 | 5.99 | 0 | 0 | 0 | |
| 21/09/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/09/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/09/2018 |
5.99
|
9,000 | 6.23 | 6.23 | 5.81 | 0 | 0 | 0 | |
| 18/09/2018 |
6.05
|
10,600 | 6.29 | 6.29 | 6.05 | 0 | 0 | 0 | |
| 17/09/2018 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 14/09/2018 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 13/09/2018 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 12/09/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 11/09/2018 |
6.11
|
900 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 10/09/2018 |
6.17
|
8,400 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 | |
| 07/09/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 06/09/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 05/09/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 04/09/2018 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 31/08/2018 |
6.23
|
1,500 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 30/08/2018 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 29/08/2018 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 | |
| 28/08/2018 |
6.48
|
100 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 27/08/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/08/2018 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/08/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/08/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/08/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 17/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 16/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 15/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 14/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 13/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 10/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 09/08/2018 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 08/08/2018 |
5.45
|
4,700 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 07/08/2018 |
5.87
|
5,500 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 | |
| 06/08/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 03/08/2018 |
6.41
|
6,500 | 6.66 | 6.66 | 6.41 | 0 | 0 | 0 | |
| 02/08/2018 |
7.08
|
5,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 01/08/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 30/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 27/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 26/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 25/07/2018 |
7.87
|
200 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 24/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 23/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 20/07/2018 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 19/07/2018 |
7.87
|
100 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 18/07/2018 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 17/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 13/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 12/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 04/07/2018: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 04/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 02/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 29/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 28/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 27/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 25/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/06/2018 |
7.08
|
3,000 | 7.68 | 7.68 | 7.08 | 0 | 0 | 0 | |
| 21/06/2018 |
7.85
|
300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 20/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 19/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 18/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 15/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/05/2018 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/05/2018 |
8.62
|
12,300 | 7.14 | 8.62 | 7.14 | 0 | 0 | 0 | |