| 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) |
-0.50 | -1.89% | 17,200 | 0 | 0 |
24.50
27
24.50
|
|
2 tháng
(2026-08-10) |
-1.70 | -6.14% | 46,500 | 500 | 0.0 |
24.50
28
24.50
|
|
3 tháng
(2026-07-10) |
-8.19 | -23.94% | 151,100 | 1,900 | 0.1 |
24.50
35.50
24.50
|
|
6 tháng
(2026-04-13) |
-7.31 | -21.94% | 306,400 | -400 | 0.0 |
24.50
36.64
24.50
|
|
12 tháng
(2025-10-13) |
-8.45 | -24.52% | 621,800 | -900 | 0.0 |
24.50
38.57
24.50
|
|
24 tháng
(2024-10-18) |
-2.39 | -8.43% | 1,823,713 | -1,201 | 0.0 |
21.50
38.57
24.50
|
|
36 tháng
(2023-10-24) |
5.29 | 25.56% | 3,003,514 | -201 | 0.0 |
18.41
38.57
24.50
|
|
60 tháng
(2021-11-03) |
10.97 | 73% | 4,883,970 | 91,699 | 2.9 |
14.21
38.57
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/05/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 23/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 22/05/2018 |
5.80
|
603 | 5.80 | 5.80 | 5.80 | 600 | 0 | 0.0 | |
| 21/05/2018 |
5.80
|
1,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 18/05/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/05/2018 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 100 | 0.0 | |
| 16/05/2018 |
5.99
|
300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 15/05/2018 |
6.57
|
200 | 5.10 | 6.57 | 5.10 | 0 | 100 | 0.0 | |
| 14/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/05/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 08/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 07/05/2018 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 04/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 03/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 02/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 27/04/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/04/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 24/04/2018 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 20/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 19/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 16/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 13/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 12/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/04/2018 |
5.70
|
2 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 04/04/2018 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/04/2018 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/04/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 30/03/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 29/03/2018 |
5.67
|
1,000 | 5.67 | 5.67 | 5.67 | 0 | 700 | 0.0 | |
| 28/03/2018 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 0 | 100 | 0.0 | |
| 27/03/2018 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 23/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 22/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 21/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 20/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 19/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 16/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 15/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 14/03/2018 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 13/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 07/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/03/2018 |
5.26
|
400 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/03/2018 |
5.22
|
1,700 | 5.22 | 5.22 | 5.22 | 700 | 100 | 0.0 | |
| 01/03/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/02/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 27/02/2018 |
5.22
|
300 | 5.41 | 5.41 | 5.22 | 200 | 0 | 0.0 | |
| 26/02/2018 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 100 | 0.0 | |
| 23/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/02/2018 |
5.99
|
2,500 | 5.99 | 5.99 | 5.99 | 2,500 | 0 | 0.1 | |
| 13/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/02/2018 |
5.99
|
1 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 31/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/01/2018 |
5.99
|
3,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/01/2018 |
5.80
|
4,504 | 6.32 | 6.32 | 5.80 | 0 | 0 | 0 | |
| 18/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 17/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 16/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 15/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 10/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 04/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 03/01/2018 |
5.51
|
600 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 02/01/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 29/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 27/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 26/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 25/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 22/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |