| 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) |
-1.10 | -5.50% | 50,700 | 0 | 0 |
18.90
25
18.90
|
|
2 tháng
(2026-09-03) |
-4.10 | -17.83% | 282,300 | 0 | 0 |
18.90
25
18.90
|
|
3 tháng
(2026-08-04) |
-4.10 | -17.83% | 298,100 | 0 | 0 |
18.90
25
18.90
|
|
6 tháng
(2026-05-06) |
-7 | -27.03% | 325,100 | 0 | 0 |
18.90
25.90
18.90
|
|
12 tháng
(2025-11-07) |
-5.62 | -22.91% | 788,400 | 0 | 0 |
18.90
28.14
18.90
|
|
24 tháng
(2024-11-12) |
-5.55 | -22.70% | 904,712 | 0 | 0 |
15.69
28.14
18.90
|
|
36 tháng
(2023-11-20) |
-1.86 | -8.96% | 1,158,028 | 0 | 0 |
15.69
28.14
18.90
|
|
60 tháng
(2021-11-29) |
-4.60 | -19.57% | 1,754,136 | 0 | 0 |
15.26
28.14
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/06/2018 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 04/06/2018 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 01/06/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 01/06/2018 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 31/05/2018 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 30/05/2018 |
19.29
|
0 | 19.29 | 19.29 | 19.29 | 0 | 0 | 0 | |
| 29/05/2018 |
16.73
|
730 | 19.68 | 19.68 | 16.73 | 0 | 0 | 0 | |
| 28/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 25/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 24/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 23/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 22/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 21/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 18/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 17/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 16/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 15/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 14/05/2018 |
19.68
|
2 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 11/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 10/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 09/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 08/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 07/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 04/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 03/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 02/05/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 27/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 26/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 24/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 23/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 20/04/2018 |
19.68
|
300 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 19/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 18/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 17/04/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 16/04/2018 |
19.68
|
500 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 13/04/2018 |
19.03
|
0 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 12/04/2018 |
19.03
|
500 | 19.03 | 19.03 | 19.03 | 0 | 0 | 0 | |
| 11/04/2018 |
17.06
|
0 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 10/04/2018 |
17.06
|
400 | 17.06 | 17.06 | 17.06 | 0 | 0 | 0 | |
| 09/04/2018 |
16.60
|
1,100 | 16.66 | 16.66 | 16.60 | 0 | 0 | 0 | |
| 06/04/2018 |
19.49
|
0 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
| 05/04/2018 |
18.50
|
1,400 | 18.50 | 19.68 | 18.50 | 0 | 0 | 0 | |
| 04/04/2018 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 03/04/2018 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 02/04/2018 |
21.65
|
1 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 30/03/2018 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 29/03/2018 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 28/03/2018 |
21.65
|
0 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 27/03/2018 |
21.65
|
101 | 21.65 | 21.65 | 21.65 | 0 | 0 | 0 | |
| 26/03/2018 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 23/03/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 22/03/2018 |
19.68
|
0 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 21/03/2018 |
19.68
|
100 | 19.68 | 19.68 | 19.68 | 0 | 0 | 0 | |
| 20/03/2018 |
17.32
|
5 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 19/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 16/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 15/03/2018 |
17.32
|
10 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 14/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 13/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 12/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 09/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 08/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 07/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 06/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 05/03/2018 |
17.32
|
0 | 17.32 | 17.32 | 17.32 | 0 | 0 | 0 | |
| 02/03/2018 |
17.32
|
2,400 | 17.39 | 17.39 | 17.32 | 0 | 0 | 0 | |
| 01/03/2018 |
20.34
|
0 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 28/02/2018 |
20.34
|
100 | 20.34 | 20.34 | 20.34 | 0 | 0 | 0 | |
| 27/02/2018 |
17.85
|
0 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 26/02/2018 |
17.85
|
1,000 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
| 23/02/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 22/02/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 21/02/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 13/02/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 12/02/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 09/02/2018 |
20.99
|
5 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 08/02/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 07/02/2018 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 06/02/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 05/02/2018 |
20.67
|
0 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 02/02/2018 |
20.67
|
500 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 01/02/2018 |
20.67
|
401 | 20.67 | 20.67 | 20.67 | 0 | 0 | 0 | |
| 31/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 30/01/2018 |
20.99
|
1 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 29/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 26/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 25/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 24/01/2018 |
20.99
|
18 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 23/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 22/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 19/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 18/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 17/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 16/01/2018 |
20.99
|
0 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 15/01/2018: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 15/01/2018 |
20.99
|
100 | 20.99 | 20.99 | 20.99 | 0 | 0 | 0 | |
| 12/01/2018 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 11/01/2018 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 10/01/2018 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 09/01/2018 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 08/01/2018 |
19.35
|
0 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |
| 05/01/2018 |
19.35
|
110 | 19.35 | 19.35 | 19.35 | 0 | 0 | 0 | |