| 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) |
2.70 | 36.99% | 35,400 | -800 | 0.0 |
7.30
10
8.50
|
|
2 tháng
(2026-08-10) |
2.40 | 31.58% | 36,400 | -800 | 0.0 |
7.30
10
8.50
|
|
3 tháng
(2026-07-10) |
2.40 | 31.58% | 36,400 | -800 | 0.0 |
7.30
10
8.50
|
|
6 tháng
(2026-04-13) |
3 | 42.86% | 80,400 | -1,000 | 0.0 |
5.50
10
8.50
|
|
12 tháng
(2025-10-13) |
-1 | -9.09% | 102,900 | -1,000 | 0.0 |
5.50
11
8.50
|
|
24 tháng
(2024-10-18) |
-20 | -66.67% | 137,730 | 1,500 | 0.0 |
5.50
30
8.50
|
|
36 tháng
(2023-10-24) |
-20 | -66.67% | 141,257 | 1,500 | 0.0 |
5.50
35.40
8.50
|
|
60 tháng
(2021-11-03) |
-5.88 | -37.02% | 261,272 | 13,100 | 0.4 |
5.50
48.98
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 01/06/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 31/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 30/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 28/05/2018 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/05/2018 |
8.34
|
1,200 | 8.20 | 8.34 | 8.20 | 0 | 0 | 0 | |
| 24/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 23/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 22/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 21/05/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 100 | 0.0 | |
| 18/05/2018 |
8.27
|
260 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 16/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 15/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 14/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 11/05/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 10/05/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 09/05/2018 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 100 | 0.0 | |
| 08/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 04/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/05/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 27/04/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/04/2018 |
8.20
|
7,000 | 8.20 | 8.20 | 8.20 | 7,000 | 0 | 0.1 | |
| 24/04/2018 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 1,000 | 0 | 0.0 | |
| 23/04/2018 |
8.27
|
2,000 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 20/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 19/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 18/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 17/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 16/04/2018 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 13/04/2018 |
8.27
|
200 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 12/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 11/04/2018 |
7.99
|
2,000 | 8.27 | 8.27 | 7.99 | 500 | 0 | 0.0 | |
| 10/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 09/04/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 06/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/04/2018 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 04/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 03/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 02/04/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 30/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 29/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 28/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/03/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 26/03/2018 |
7.99
|
1,300 | 8.34 | 8.34 | 7.99 | 1,100 | 0 | 0.0 | |
| 23/03/2018 |
8.34
|
2,300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/03/2018 |
8.34
|
700 | 8.41 | 8.41 | 8.34 | 600 | 0 | 0.0 | |
| 21/03/2018 |
8.34
|
2,000 | 8.34 | 8.34 | 8.34 | 800 | 0 | 0.0 | |
| 20/03/2018 |
8.34
|
700 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 19/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 16/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 15/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 14/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 13/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/03/2018 |
8.20
|
600 | 8.34 | 8.34 | 8.20 | 500 | 0 | 0.0 | |
| 09/03/2018 |
8.34
|
5,600 | 8.20 | 8.34 | 8.20 | 2,000 | 0 | 0.0 | |
| 08/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 06/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/03/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/03/2018 |
8.20
|
3,000 | 8.20 | 8.20 | 8.20 | 3,000 | 0 | 0.0 | |
| 28/02/2018 |
8.20
|
5,300 | 8.20 | 8.20 | 8.20 | 0 | 2,000 | 0.0 | |
| 27/02/2018 |
8.20
|
2,600 | 8.20 | 8.20 | 8.20 | 2,600 | 0 | 0.0 | |
| 26/02/2018 |
8.20
|
5,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 23/02/2018 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 22/02/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/02/2018 |
7.85
|
200 | 7.85 | 7.85 | 7.85 | 200 | 0 | 0.0 | |
| 13/02/2018 |
7.85
|
600 | 8.20 | 8.20 | 7.85 | 300 | 0 | 0.0 | |
| 12/02/2018 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 09/02/2018 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 100 | 0.0 | |
| 08/02/2018 |
8.27
|
100 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 07/02/2018 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 100 | 0.0 | |
| 06/02/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 05/02/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 02/02/2018 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 01/02/2018 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/01/2018 |
8.20
|
60 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/01/2018 |
8.20
|
410 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 | |
| 29/01/2018 |
8.34
|
400 | 8.27 | 8.34 | 8.27 | 0 | 0 | 0 | |
| 26/01/2018 |
7.85
|
1,060 | 7.85 | 7.85 | 7.85 | 0 | 1,000 | 0.0 | |
| 25/01/2018 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 24/01/2018 |
8.13
|
800 | 8.34 | 8.34 | 8.13 | 800 | 0 | 0.0 | |
| 23/01/2018 |
8.34
|
4,000 | 8.13 | 8.34 | 8.13 | 800 | 0 | 0.0 | |
| 22/01/2018 |
8.13
|
6,400 | 8.55 | 8.55 | 7.99 | 4,800 | 0 | 0.1 | |
| 19/01/2018 |
8.55
|
300 | 8.13 | 8.55 | 8.13 | 0 | 100 | 0.0 | |
| 18/01/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/01/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/01/2018 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/01/2018 |
8.48
|
120 | 8.48 | 8.48 | 8.48 | 10 | 10 | 0 | |
| 12/01/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/01/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 10/01/2018 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 09/01/2018 |
8.48
|
300 | 7.99 | 8.48 | 7.99 | 0 | 0 | 0 | |
| 08/01/2018: Cổ tức tiền mặt tỉ lệ: 13% | |||||||||
| 08/01/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 05/01/2018 |
8.13
|
800 | 7.82 | 8.13 | 7.82 | 0 | 0 | 0 | |