| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-2.60 | -9.32% | 3,400 | 0 | 0 |
25.30
31
27.05
|
|
2 tháng
(2026-07-20) |
-4.50 | -15.10% | 7,300 | 0 | 0 |
25.30
31.85
27.05
|
|
3 tháng
(2026-06-22) |
-5 | -16.50% | 11,700 | 0 | 0 |
25.30
32.40
27.05
|
|
6 tháng
(2026-03-23) |
-3.70 | -12.76% | 25,100 | 0 | 0 |
25.30
32.90
27.05
|
|
12 tháng
(2025-09-23) |
-2.70 | -9.64% | 124,800 | 0 | 0 |
25.30
32.90
27.05
|
|
24 tháng
(2024-09-30) |
-9.19 | -26.64% | 533,400 | 0 | 0 |
25.30
36.53
27.05
|
|
36 tháng
(2023-10-04) |
-31.30 | -55.30% | 1,010,800 | 0 | 0 |
25.30
60.94
27.05
|
|
60 tháng
(2021-10-14) |
-5.55 | -18% | 3,107,000 | -4,120 | 2.1 |
25.08
64.16
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 27/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 25/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 22/06/2018 |
9.25
|
150 | 8.68 | 9.25 | 8.32 | 0 | 0 | 0 | |
| 21/06/2018 |
8.68
|
2,500 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 | |
| 20/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 19/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 18/06/2018 |
9.32
|
2,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 15/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 14/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 13/06/2018 |
9.32
|
510 | 9.11 | 9.40 | 8.68 | 0 | 0 | 0 | |
| 12/06/2018 |
9.11
|
9,640 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 | |
| 11/06/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/06/2018 |
9.50
|
160 | 8.89 | 9.50 | 9.18 | 0 | 0 | 0 | |
| 07/06/2018 |
8.89
|
650 | 9.11 | 9.11 | 8.89 | 0 | 0 | 0 | |
| 06/06/2018 |
9.11
|
27,710 | 9.11 | 9.18 | 8.64 | 0 | 12,210 | -0.2 | |
| 05/06/2018 |
9.11
|
27,920 | 9.11 | 9.11 | 9.11 | 0 | 2,000 | 0.0 | |
| 04/06/2018 |
9.11
|
2,090 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
| 01/06/2018 |
9.79
|
5,110 | 9.25 | 9.83 | 9.25 | 0 | 0 | 0 | |
| 31/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 31/05/2018 |
9.25
|
135,070 | 8.68 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 30/05/2018 |
8.68
|
80,930 | 8.61 | 8.68 | 8.01 | 0 | 0 | 0 | |
| 29/05/2018 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/05/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/05/2018 |
8.61
|
1,500 | 8.14 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/05/2018 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/05/2018 |
8.14
|
6,540 | 8.08 | 8.14 | 8.01 | 0 | 300 | 0.0 | |
| 22/05/2018 |
8.08
|
1,990 | 8.01 | 8.08 | 7.48 | 0 | 200 | 0.0 | |
| 21/05/2018 |
8.01
|
210 | 7.88 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 18/05/2018 |
7.88
|
540 | 8.01 | 8.01 | 7.58 | 0 | 500 | 0.0 | |
| 17/05/2018 |
8.01
|
10 | 8.58 | 8.58 | 8.01 | 0 | 0 | 0 | |
| 16/05/2018 |
8.58
|
200 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/05/2018 |
8.55
|
610 | 8.48 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 14/05/2018 |
8.48
|
10 | 8.14 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/05/2018 |
8.14
|
1,000 | 8.68 | 8.68 | 8.14 | 0 | 1,000 | 0.0 | |
| 10/05/2018 |
8.68
|
250 | 8.68 | 8.68 | 8.14 | 0 | 0 | 0 | |
| 09/05/2018 |
8.68
|
10 | 8.34 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/05/2018 |
8.34
|
20,010 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 | |
| 07/05/2018 |
8.88
|
10 | 8.45 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 04/05/2018 |
8.45
|
14,100 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
| 03/05/2018 |
8.68
|
4,590 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 02/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/04/2018 |
8.68
|
14,010 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
| 26/04/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/04/2018 |
8.68
|
8,740 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 | |
| 23/04/2018 |
9.01
|
200 | 8.68 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 20/04/2018 |
8.68
|
15,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/04/2018 |
8.68
|
11,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/04/2018 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 17/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/04/2018 |
8.68
|
7,920 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 | |
| 13/04/2018 |
8.95
|
21,970 | 8.68 | 8.95 | 8.55 | 0 | 0 | 0 | |
| 12/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/04/2018 |
8.68
|
8,800 | 8.68 | 8.68 | 8.68 | 3,800 | 0 | 0.0 | |
| 09/04/2018 |
8.68
|
10,020 | 8.34 | 8.68 | 8.38 | 0 | 0 | 0 | |
| 06/04/2018 |
8.34
|
2,520 | 8.24 | 8.34 | 8.01 | 0 | 0 | 0 | |
| 05/04/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/04/2018 |
8.24
|
4,000 | 8.18 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 03/04/2018 |
8.18
|
230 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 | |
| 02/04/2018 |
8.68
|
1,010 | 8.68 | 8.68 | 8.28 | 1,000 | 0 | 0.0 | |
| 30/03/2018 |
8.68
|
2,200 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 | |
| 29/03/2018 |
8.68
|
161,000 | 8.68 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 28/03/2018 |
8.68
|
620 | 8.61 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 27/03/2018 |
8.61
|
150,700 | 8.08 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 26/03/2018 |
8.08
|
300 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 23/03/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/03/2018 |
8.21
|
15,000 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 | |
| 21/03/2018 |
8.61
|
5,000 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 20/03/2018 |
8.68
|
25,610 | 8.55 | 8.68 | 8.01 | 0 | 600 | 0.0 | |
| 19/03/2018 |
8.55
|
8,440 | 8.55 | 8.68 | 8.55 | 0 | 0 | 0 | |
| 16/03/2018 |
8.55
|
17,010 | 8.04 | 8.55 | 8.04 | 0 | 0 | 0 | |
| 15/03/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/03/2018 |
8.04
|
40 | 8.61 | 8.61 | 8.04 | 0 | 0 | 0 | |
| 13/03/2018 |
8.61
|
37,500 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 12/03/2018 |
8.68
|
6,570 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 09/03/2018 |
8.28
|
1,070 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 08/03/2018 |
8.68
|
41,500 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 07/03/2018 |
8.21
|
15,000 | 8.01 | 8.55 | 8.21 | 0 | 0 | 0 | |
| 06/03/2018 |
8.01
|
65,010 | 8.48 | 9.05 | 8.01 | 0 | 0 | 0 | |
| 05/03/2018 |
8.48
|
1,170 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 | |
| 02/03/2018 |
8.58
|
30 | 8.04 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/03/2018 |
8.04
|
6,040 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/02/2018 |
8.04
|
6,150 | 8.65 | 8.65 | 8.04 | 0 | 0 | 0 | |
| 27/02/2018 |
8.65
|
20 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 | |
| 26/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 23/02/2018 |
8.68
|
1,110 | 8.45 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 22/02/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/02/2018 |
8.45
|
100 | 9.08 | 9.21 | 8.45 | 0 | 0 | 0 | |
| 13/02/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 12/02/2018 |
9.08
|
120 | 8.95 | 9.11 | 8.34 | 0 | 0 | 0 | |
| 09/02/2018 |
8.95
|
10 | 8.71 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 08/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/02/2018 |
8.71
|
20 | 9.35 | 9.65 | 8.71 | 0 | 0 | 0 | |
| 06/02/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 05/02/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 02/02/2018 |
9.35
|
10 | 8.95 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 01/02/2018 |
8.95
|
18,900 | 8.95 | 8.95 | 8.88 | 1,000 | 5,390 | -0.1 | |
| 31/01/2018 |
8.95
|
9,400 | 8.95 | 8.95 | 8.41 | 0 | 0 | 0 | |
| 30/01/2018 |
8.95
|
1,000 | 8.41 | 8.95 | 8.88 | 0 | 0 | 0 | |