| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-10-05) |
1.40 | 10.77% | 3,100 | 0 | 0 |
12
14.40
14.40
|
|
2 tháng
(2026-09-04) |
-1 | -6.49% | 5,800 | 0 | 0 |
12
17.30
14.40
|
|
3 tháng
(2026-08-05) |
1.10 | 8.27% | 6,300 | 0 | 0 |
12
17.30
14.40
|
|
6 tháng
(2026-05-07) |
1.30 | 9.92% | 41,500 | 0 | 0 |
11
17.30
14.40
|
|
12 tháng
(2025-11-10) |
2.33 | 19.29% | 104,000 | 0 | 0 |
11
17.30
14.40
|
|
24 tháng
(2024-11-13) |
4.05 | 39.17% | 399,919 | 0 | 0 |
8.88
17.30
14.40
|
|
36 tháng
(2023-11-20) |
6.60 | 84.50% | 793,777 | 0 | 0 |
7.25
17.30
14.40
|
|
60 tháng
(2021-11-29) |
4.77 | 49.61% | 1,406,027 | 0 | 0 |
6.08
17.30
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/06/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 05/06/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 04/06/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 01/06/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 31/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 29/05/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 29/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 28/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 25/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 24/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 22/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 21/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 18/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 17/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 16/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 15/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 14/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 11/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 10/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 09/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 08/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 07/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 04/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 03/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 02/05/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 27/04/2018 |
5.84
|
200 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 26/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 24/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 20/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 19/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 18/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 17/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 16/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 13/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 12/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 11/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 10/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 09/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 06/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 05/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 04/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 03/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 02/04/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 29/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 28/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 27/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 26/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 22/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 21/03/2018 |
5.84
|
200 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 20/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 19/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 16/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 15/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 14/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 13/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 12/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 09/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 08/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 07/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 06/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 05/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 02/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 01/03/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 28/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 27/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 26/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 22/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 21/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 13/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 12/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 09/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 08/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 07/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 06/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 05/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 02/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 01/02/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 31/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 30/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 29/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 26/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 25/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 24/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 23/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 22/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 19/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 18/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 17/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 16/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 15/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 12/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 11/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 10/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 09/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
| 08/01/2018 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |