| 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) |
-2.76 | -18.71% | 6,000 | 0 | 0 |
11.44
15.68
12
|
|
2 tháng
(2026-07-20) |
0.38 | 3.23% | 13,200 | 0 | 0 |
11.44
15.68
12
|
|
3 tháng
(2026-06-22) |
-0.82 | -6.43% | 17,800 | 0 | 0 |
11.44
15.68
12
|
|
6 tháng
(2026-03-23) |
-0.46 | -3.66% | 36,300 | 0 | 0 |
11.44
15.68
12
|
|
12 tháng
(2025-09-23) |
0.19 | 1.61% | 121,100 | -800 | 0.0 |
11.44
15.68
12
|
|
24 tháng
(2024-09-30) |
1.90 | 18.78% | 254,822 | -4,400 | -0.1 |
8.91
15.68
12
|
|
36 tháng
(2023-10-04) |
1.74 | 16.91% | 384,496 | -11,000 | -0.1 |
8.49
15.68
12
|
|
60 tháng
(2021-10-14) |
2.09 | 21.07% | 794,598 | -27,300 | -0.4 |
6.12
15.68
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 07/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 06/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 05/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 01/09/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 31/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 30/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 29/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 28/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 25/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 24/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 23/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 22/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 21/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 18/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 17/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 16/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 15/08/2017 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 14/08/2017 |
4.25
|
100 | 3.87 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 11/08/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 10/08/2017 |
3.87
|
300 | 3.87 | 3.87 | 3.75 | 0 | 0 | 0 | |
| 09/08/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 08/08/2017 |
3.87
|
100 | 4.27 | 4.27 | 3.87 | 0 | 0 | 0 | |
| 07/08/2017 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 04/08/2017 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 03/08/2017 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 | |
| 02/08/2017 |
4.27
|
100 | 4.75 | 4.75 | 4.27 | 0 | 0 | 0 | |
| 01/08/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 31/07/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 28/07/2017 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 27/07/2017 |
4.75
|
1,000 | 5.27 | 5.27 | 4.75 | 0 | 0 | 0 | |
| 26/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 25/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 24/07/2017 |
5.27
|
200 | 5.27 | 5.27 | 5.27 | 200 | 0 | 0.0 | |
| 21/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 20/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 19/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 18/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 17/07/2017 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 14/07/2017 |
5.27
|
2,100 | 4.80 | 5.27 | 5.24 | 1,700 | 0 | 0.0 | |
| 13/07/2017 |
4.80
|
2,000 | 4.37 | 4.80 | 4.12 | 600 | 1,800 | 0.0 | |
| 12/07/2017 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
| 11/07/2017 |
4.37
|
400 | 4.50 | 4.50 | 4.37 | 300 | 0 | 0.0 | |
| 10/07/2017 |
4.50
|
6,700 | 4.12 | 4.52 | 4.12 | 6,400 | 0 | 0.1 | |
| 07/07/2017 |
4.12
|
0 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 06/07/2017 |
4.12
|
2,000 | 4.25 | 4.25 | 4.12 | 2,000 | 0 | 0.0 | |
| 05/07/2017 |
4.25
|
200 | 4.32 | 4.32 | 4.25 | 200 | 0 | 0.0 | |
| 04/07/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 03/07/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 30/06/2017 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 29/06/2017 |
4.32
|
700 | 3.95 | 4.32 | 4.32 | 700 | 0 | 0.0 | |
| 28/06/2017 |
3.95
|
3,300 | 3.95 | 3.95 | 3.95 | 3,300 | 0 | 0.1 | |
| 27/06/2017 |
3.95
|
2,100 | 3.95 | 3.95 | 3.90 | 2,000 | 0 | 0.0 | |
| 26/06/2017 |
3.95
|
800 | 3.87 | 3.95 | 3.95 | 800 | 0 | 0.0 | |
| 23/06/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 22/06/2017 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 21/06/2017 |
3.87
|
300 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 | |
| 20/06/2017 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 19/06/2017 |
4.00
|
2,100 | 3.90 | 4.00 | 3.75 | 1,900 | 100 | 0.0 | |
| 16/06/2017 |
3.90
|
900 | 3.87 | 3.90 | 3.75 | 0 | 0 | 0 | |
| 15/06/2017 |
3.87
|
1,000 | 3.75 | 4.00 | 3.40 | 0 | 0 | 0 | |
| 14/06/2017 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 13/06/2017 |
3.75
|
800 | 3.42 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 12/06/2017 |
3.42
|
100 | 3.25 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 09/06/2017 |
3.25
|
100 | 3.60 | 3.60 | 3.25 | 0 | 0 | 0 | |
| 08/06/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 07/06/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 06/06/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 05/06/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 02/06/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/06/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 01/06/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 31/05/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 30/05/2017 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 29/05/2017 |
3.60
|
1,800 | 3.28 | 3.60 | 3.41 | 100 | 1,500 | 0.0 | |
| 26/05/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 25/05/2017 |
3.28
|
400 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 24/05/2017 |
3.28
|
0 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 23/05/2017 |
3.28
|
1,000 | 3.64 | 3.66 | 3.28 | 0 | 0 | 0 | |
| 22/05/2017 |
3.64
|
2,000 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 19/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 18/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 17/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 16/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 15/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 12/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 11/05/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 10/05/2017 |
3.64
|
100 | 3.51 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 09/05/2017 |
3.51
|
500 | 3.19 | 3.51 | 3.25 | 0 | 0 | 0 | |
| 08/05/2017 |
3.19
|
200 | 3.12 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 05/05/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 04/05/2017 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 03/05/2017 |
3.12
|
100 | 2.85 | 3.12 | 3.12 | 0 | 0 | 0 | |
| 28/04/2017 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 | |
| 27/04/2017 |
2.85
|
700 | 2.96 | 2.96 | 2.85 | 0 | 0 | 0 | |
| 26/04/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
| 25/04/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
| 24/04/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
| 21/04/2017 |
2.96
|
600 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
| 20/04/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |
| 19/04/2017 |
2.96
|
0 | 2.96 | 2.96 | 2.96 | 0 | 0 | 0 | |