| 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) |
-0.50 | -1.89% | 17,200 | 0 | 0 |
24.50
27
24.50
|
|
2 tháng
(2026-08-10) |
-1.70 | -6.14% | 46,500 | 500 | 0.0 |
24.50
28
24.50
|
|
3 tháng
(2026-07-10) |
-8.19 | -23.94% | 151,100 | 1,900 | 0.1 |
24.50
35.50
24.50
|
|
6 tháng
(2026-04-13) |
-7.31 | -21.94% | 306,400 | -400 | 0.0 |
24.50
36.64
24.50
|
|
12 tháng
(2025-10-13) |
-8.45 | -24.52% | 621,800 | -900 | 0.0 |
24.50
38.57
24.50
|
|
24 tháng
(2024-10-18) |
-2.39 | -8.43% | 1,823,713 | -1,201 | 0.0 |
21.50
38.57
24.50
|
|
36 tháng
(2023-10-24) |
5.29 | 25.56% | 3,003,514 | -201 | 0.0 |
18.41
38.57
24.50
|
|
60 tháng
(2021-11-03) |
10.97 | 73% | 4,883,970 | 91,699 | 2.9 |
14.21
38.57
24.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/12/2017 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 20/12/2017 |
5.41
|
800 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 19/12/2017 |
5.22
|
1,800 | 5.22 | 5.22 | 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 | 5.26 | 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 | 5.22 | 5.22 | 5.22 | 1,200 | 0 | 0.0 | |
| 05/12/2017 |
5.24
|
18,100 | 5.24 | 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 | 5.13 | 5.22 | 5.13 | 0 | 0 | 0 | |
| 24/10/2017 |
5.04
|
0 | 5.04 | 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 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 | |
| 12/10/2017 |
4.85
|
3,300 | 5.31 | 5.31 | 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 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/09/2017 |
4.85
|
700 | 4.85 | 4.85 | 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 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 20/09/2017 |
4.95
|
1,000 | 4.95 | 4.95 | 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 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/09/2017 |
4.95
|
1,000 | 4.95 | 4.95 | 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 | |
| 08/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/09/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 29/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 22/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/08/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/08/2017 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/08/2017 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 14/08/2017 |
5.48
|
1,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 11/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 10/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 09/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 08/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 07/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 04/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 03/08/2017 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 | |