| 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) |
-2.50 | -10.29% | 101,700 | 0 | 0 |
21.80
27.50
22
|
|
2 tháng
(2026-07-20) |
-1.70 | -7.23% | 156,900 | 0 | 0 |
21.80
27.50
22
|
|
3 tháng
(2026-06-22) |
-2.20 | -9.17% | 253,100 | 0 | 0 |
21.80
27.50
22
|
|
6 tháng
(2026-03-23) |
-3.30 | -13.15% | 374,800 | 0 | 0 |
21.80
27.50
22
|
|
12 tháng
(2025-09-23) |
-6.99 | -24.28% | 1,269,600 | 0 | 0 |
21.80
29.88
22
|
|
24 tháng
(2024-09-30) |
-7.55 | -25.72% | 5,041,762 | 0 | 0 |
20.16
36.60
22
|
|
36 tháng
(2023-10-04) |
-4.32 | -16.52% | 8,386,732 | 0 | 0 |
17.05
41.87
22
|
|
60 tháng
(2021-10-14) |
-10.03 | -31.52% | 14,357,980 | 0 | 0 |
11.37
48.29
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 26/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 25/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 24/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 22/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 19/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 18/01/2018 |
7.14
|
2,900 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 17/01/2018 |
7.14
|
9,900 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 16/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 15/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 12/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 11/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 10/01/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 09/01/2018 |
7.14
|
2,000 | 7.38 | 7.38 | 7.14 | 0 | 0 | 0 | |
| 08/01/2018 |
7.38
|
38,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 05/01/2018 |
7.38
|
18,000 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 | |
| 04/01/2018 |
7.38
|
9,200 | 7.85 | 7.85 | 7.38 | 0 | 0 | 0 | |
| 03/01/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 02/01/2018 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 29/12/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 28/12/2017 |
7.85
|
15,200 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 27/12/2017 |
7.85
|
24,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 26/12/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 25/12/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 22/12/2017 |
7.85
|
10,800 | 7.09 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 21/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 20/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 19/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 18/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 15/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 14/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 13/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 12/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 11/12/2017 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 08/12/2017: Cổ tức tiền mặt tỉ lệ: 12% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) | |||||||||
| 08/12/2017 |
7.09
|
0 | 7.07 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 07/12/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 06/12/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 05/12/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 04/12/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 01/12/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 30/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 29/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 28/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 27/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 24/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 21/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 17/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 16/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 15/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 14/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 13/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 10/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 09/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 08/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 07/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 06/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 03/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 02/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 01/11/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 31/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 30/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 27/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 26/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 25/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 24/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 23/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 19/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 18/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 17/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 16/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 13/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 12/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 10/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 09/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 06/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 05/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 04/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 03/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 02/10/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 29/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 28/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 27/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 26/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 25/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 22/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 21/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 20/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 19/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 18/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 15/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 14/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 13/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 12/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |
| 11/09/2017 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 | |