| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-24) |
-0.50 | -5% | 97,800 | 0 | 0 |
9.50
10
9.50
|
|
2 tháng
(2026-07-23) |
-0.50 | -5% | 97,800 | 0 | 0 |
9.50
10
9.50
|
|
3 tháng
(2026-06-23) |
0 | 0% | 113,400 | 0 | 0 |
8
10
9.50
|
|
6 tháng
(2026-03-25) |
1 | 11.76% | 122,200 | 0 | 0 |
8
10.10
9.50
|
|
12 tháng
(2025-09-26) |
0.70 | 7.95% | 186,300 | 0 | 0 |
7.60
10.10
9.50
|
|
24 tháng
(2024-10-01) |
3.70 | 63.79% | 757,630 | 0 | 0 |
5
10.10
9.50
|
|
36 tháng
(2023-10-09) |
3.20 | 50.79% | 838,219 | 0 | 0 |
3.90
10.10
9.50
|
|
60 tháng
(2021-10-18) |
3 | 46.15% | 1,775,918 | 0 | 0 |
3.90
10.10
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 13/11/2017 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 10/11/2017 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 09/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 08/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 06/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 02/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 01/11/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 31/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 30/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 23/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/10/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/10/2017 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 17/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 16/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 13/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 12/10/2017 |
5
|
75 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 11/10/2017 |
5
|
40 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 10/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 09/10/2017 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 06/10/2017 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 04/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 03/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 02/10/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 29/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 28/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 27/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 21/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 20/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 19/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 18/09/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 18/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 15/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 14/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 13/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 12/09/2017 |
4.70
|
7 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 11/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 08/09/2017 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 07/09/2017 |
4.70
|
500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 06/09/2017 |
5.17
|
700 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 05/09/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 01/09/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 31/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 30/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 29/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 28/08/2017 |
5.17
|
1,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 25/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 24/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 23/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 22/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 21/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 18/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 17/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 16/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 15/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 14/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 11/08/2017 |
5.17
|
2,500 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 10/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 09/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 08/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 07/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 04/08/2017 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 03/08/2017 |
5.64
|
1,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 02/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 01/08/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 31/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 28/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 27/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 26/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 25/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 24/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 21/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 20/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 19/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 18/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 17/07/2017 |
5.17
|
34,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 14/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 13/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 12/07/2017 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 11/07/2017 |
5.17
|
5,525 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 | |
| 10/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 07/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 06/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 05/07/2017 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 | |
| 04/07/2017 |
6.11
|
1,100 | 5.64 | 6.11 | 5.64 | 0 | 0 | 0 | |
| 03/07/2017 |
6.11
|
67 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 30/06/2017 |
6.11
|
400 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 29/06/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 28/06/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 27/06/2017 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |