| 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) |
-0.50 | -1.89% | 37,600 | 600 | 0.0 |
26
41
26.90
|
|
2 tháng
(2026-07-20) |
-3.90 | -13.04% | 89,500 | 1,800 | 0.1 |
26
41
26.90
|
|
3 tháng
(2026-06-22) |
-6.78 | -20.69% | 193,700 | 2,000 | 0.1 |
26
41
26.90
|
|
6 tháng
(2026-03-23) |
-8.45 | -24.52% | 425,400 | -300 | 0.0 |
22.97
41
26.90
|
|
12 tháng
(2025-09-23) |
-7.22 | -21.74% | 658,300 | -800 | 0.0 |
22.97
41
26.90
|
|
24 tháng
(2024-09-30) |
-3.13 | -10.75% | 1,926,873 | -1,001 | 0.0 |
21.50
41
26.90
|
|
36 tháng
(2023-10-04) |
5.68 | 27.93% | 3,146,358 | 99 | 0.0 |
18.41
41
26.90
|
|
60 tháng
(2021-10-14) |
11.49 | 79.23% | 5,053,590 | 103,199 | 3.4 |
14.21
41
26.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/01/2018 |
5.99
|
3,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/01/2018 |
5.99
|
0 | 5.80 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/01/2018 |
5.80
|
4,504 | 5.51 | 6.32 | 5.80 | 0 | 0 | 0 | |
| 18/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 17/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 16/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 15/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 11/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 10/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 04/01/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 03/01/2018 |
5.51
|
600 | 5.41 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 02/01/2018 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 29/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 27/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 26/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 25/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 22/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 21/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 20/12/2017 |
5.41
|
800 | 5.22 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 19/12/2017 |
5.22
|
1,800 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 | |
| 18/12/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 15/12/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 14/12/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 13/12/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/12/2017 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 11/12/2017 |
5.26
|
100 | 5.22 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/12/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 07/12/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 06/12/2017 |
5.22
|
1,200 | 5.24 | 5.24 | 5.22 | 1,200 | 0 | 0.0 | |
| 05/12/2017 |
5.24
|
18,100 | 5.22 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/12/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 01/12/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 30/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 29/11/2017 |
5.22
|
700 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 28/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 27/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 24/11/2017 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 23/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 22/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 21/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 20/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 17/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 16/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 15/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 14/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 13/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 10/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 09/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 08/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 07/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 06/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 03/11/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 03/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 02/11/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 01/11/2017 |
5.22
|
3,000 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 31/10/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 30/10/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 27/10/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 26/10/2017 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 25/10/2017 |
5.22
|
1,100 | 5.04 | 5.22 | 5.13 | 0 | 0 | 0 | |
| 24/10/2017 |
5.04
|
0 | 5.13 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 23/10/2017 |
5.13
|
200 | 4.95 | 5.13 | 4.95 | 0 | 0 | 0 | |
| 20/10/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 19/10/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 18/10/2017 |
4.95
|
600 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 17/10/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 16/10/2017 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 13/10/2017 |
4.95
|
0 | 4.85 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 12/10/2017 |
4.85
|
3,300 | 5.50 | 5.50 | 4.85 | 0 | 0 | 0 | |
| 11/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 09/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/09/2017 |
5.50
|
100 | 4.85 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/09/2017 |
4.85
|
700 | 5.13 | 5.13 | 4.85 | 0 | 0 | 0 | |
| 26/09/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 25/09/2017 |
5.13
|
200 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 22/09/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 21/09/2017 |
5.13
|
100 | 4.95 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 20/09/2017 |
4.95
|
1,000 | 5.50 | 5.50 | 4.95 | 0 | 0 | 0 | |
| 19/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/09/2017 |
5.50
|
100 | 4.95 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/09/2017 |
4.95
|
1,000 | 5.50 | 5.50 | 4.95 | 0 | 0 | 0 | |
| 14/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |