| 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) |
-0.30 | -1.62% | 400 | 0 | 0 |
18.20
20
20
|
|
2 tháng
(2026-08-10) |
-0.20 | -1.09% | 25,000 | 600 | 0.0 |
18.20
20
20
|
|
3 tháng
(2026-07-10) |
0.20 | 1.11% | 28,500 | 1,300 | 0.0 |
17.90
20
20
|
|
6 tháng
(2026-04-13) |
-0.60 | -3.19% | 43,600 | 2,300 | 0.0 |
17.90
20
20
|
|
12 tháng
(2025-10-13) |
-0.99 | -5.14% | 126,400 | -1,300 | 0.0 |
16.40
20.11
20
|
|
24 tháng
(2024-10-18) |
3.68 | 25.36% | 746,533 | 172,700 | 3.1 |
13.49
21.22
20
|
|
36 tháng
(2023-10-24) |
7.59 | 71.50% | 1,293,215 | 276,300 | 5.0 |
10.16
21.22
20
|
|
60 tháng
(2021-11-03) |
7.99 | 78.25% | 6,991,866 | 615,200 | 10.1 |
8.44
21.22
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/06/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 31/05/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 30/05/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 29/05/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 28/05/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 25/05/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 24/05/2018 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 23/05/2018 |
4.65
|
1,100 | 4.65 | 4.65 | 4.65 | 1,100 | 1,100 | 0 | |
| 22/05/2018 |
4.65
|
900 | 4.65 | 4.65 | 4.65 | 900 | 0 | 0.0 | |
| 21/05/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 18/05/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 17/05/2018 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 16/05/2018 |
5.17
|
600 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 15/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 14/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 11/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 10/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 09/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 08/05/2018 |
5.38
|
6 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 07/05/2018 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 04/05/2018 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
| 03/05/2018 |
5.43
|
800 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 02/05/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 27/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 26/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 24/04/2018 |
5.43
|
1,500 | 5.43 | 5.43 | 5.43 | 1,000 | 0 | 0.0 | |
| 23/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 20/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 19/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 18/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 17/04/2018 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 16/04/2018 |
4.96
|
10,000 | 5.12 | 5.12 | 4.96 | 10,000 | 0 | 0.1 | |
| 13/04/2018 |
5.17
|
4,900 | 5.17 | 5.43 | 5.17 | 2,900 | 0 | 0.0 | |
| 12/04/2018 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 100 | 0 | 0.0 | |
| 11/04/2018 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 10/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 09/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 06/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 05/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 04/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 03/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 02/04/2018 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 30/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 29/03/2018 |
5.22
|
5 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 28/03/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 28/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 27/03/2018 |
5.22
|
302 | 5.22 | 5.22 | 5.22 | 300 | 300 | 0 | |
| 26/03/2018 |
5.22
|
105 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 23/03/2018 |
5.27
|
1,100 | 5.32 | 5.32 | 5.27 | 900 | 0 | 0.0 | |
| 22/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 21/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 20/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 19/03/2018 |
5.51
|
20 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 16/03/2018 |
5.51
|
400 | 5.51 | 5.51 | 5.51 | 0 | 400 | 0.0 | |
| 15/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 14/03/2018 |
5.51
|
1,300 | 5.41 | 5.51 | 5.41 | 0 | 1,200 | 0.0 | |
| 13/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/03/2018 |
5.51
|
3,100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 02/03/2018 |
5.27
|
50 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 01/03/2018 |
5.27
|
300 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 28/02/2018 |
5.27
|
2,100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 27/02/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 26/02/2018 |
4.79
|
3,600 | 4.79 | 4.79 | 4.74 | 2,300 | 3,400 | 0.0 | |
| 23/02/2018 |
4.79
|
170 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 22/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 21/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 13/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 12/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 09/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 08/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 07/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 06/02/2018 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 05/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/02/2018 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 31/01/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/01/2018 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 29/01/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 26/01/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 25/01/2018 |
4.41
|
700 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 24/01/2018 |
4.89
|
300 | 5.41 | 5.41 | 4.89 | 0 | 0 | 0 | |
| 23/01/2018 |
5.41
|
300 | 5.99 | 5.99 | 5.41 | 0 | 0 | 0 | |
| 22/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 15/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |