| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0.80 | 7.27% | 6,100 | 0 | 0 |
10.80
13.40
13.40
|
|
2 tháng
(2026-08-05) |
-1 | -7.81% | 10,400 | 0 | 0 |
10.80
13.90
13.40
|
|
3 tháng
(2026-07-06) |
-1.50 | -11.28% | 15,500 | 0 | 0 |
10.80
14
13.40
|
|
6 tháng
(2026-04-07) |
-3.10 | -20.81% | 139,700 | 0 | 0 |
10.80
16.50
13.40
|
|
12 tháng
(2025-10-09) |
-1.20 | -9.23% | 346,400 | 0 | 0 |
10.80
16.50
13.40
|
|
24 tháng
(2024-10-14) |
3.30 | 38.82% | 730,225 | -18,400 | -0.2 |
7.90
16.50
13.40
|
|
36 tháng
(2023-10-20) |
2.90 | 32.58% | 1,401,894 | -329,664 | -2.7 |
7.50
16.50
13.40
|
|
60 tháng
(2021-11-01) |
-2.20 | -15.71% | 8,011,055 | -329,664 | -2.7 |
7.40
25.10
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/08/2017 |
8.34
|
6,400 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 02/08/2017 |
8.34
|
200 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 01/08/2017 |
8.38
|
6,100 | 8.43 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 31/07/2017 |
8.38
|
1,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 28/07/2017 |
8.77
|
3,107 | 8.62 | 8.77 | 8.14 | 0 | 0 | 0 | |
| 27/07/2017 |
8.67
|
1,200 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 26/07/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/07/2017 |
7.90
|
4,346 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 24/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 21/07/2017 |
8.77
|
57 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 20/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 19/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 18/07/2017 |
8.77
|
400 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 17/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 14/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 13/07/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 11/07/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 10/07/2017 |
8.62
|
18 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/06/2017 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/06/2017 |
8.19
|
18 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/06/2017 |
8.19
|
200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 21/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/06/2017 |
9.10
|
218 | 8.96 | 9.10 | 8.96 | 0 | 0 | 0 | |
| 16/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 15/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/06/2017 |
8.62
|
7 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/06/2017 |
8.62
|
2,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/06/2017 |
8.62
|
1,100 | 7.76 | 8.62 | 7.76 | 0 | 0 | 0 | |
| 05/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/05/2017 |
8.62
|
580 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/05/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 26/05/2017 |
8.86
|
2,900 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/05/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 24/05/2017 |
8.67
|
700 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 23/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/05/2017 |
8.67
|
3,000 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 22/05/2017 |
8.72
|
5,100 | 7.77 | 8.72 | 7.77 | 0 | 0 | 0 | |
| 19/05/2017 |
8.03
|
46 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 18/05/2017 |
8.03
|
900 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 17/05/2017 |
8.07
|
4,000 | 7.99 | 8.07 | 7.99 | 0 | 0 | 0 | |
| 16/05/2017 |
8.12
|
399 | 7.38 | 8.12 | 7.38 | 0 | 0 | 0 | |
| 15/05/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/05/2017 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 09/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 05/05/2017 |
8.42
|
20 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 04/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 03/05/2017 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 28/04/2017 |
8.42
|
120 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 27/04/2017 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/04/2017 |
8.20
|
2,200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 20/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 19/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 18/04/2017 |
8.42
|
142 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 17/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 13/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 12/04/2017 |
8.42
|
200 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 11/04/2017 |
8.42
|
700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 07/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 05/04/2017 |
8.42
|
200 | 8.63 | 8.63 | 8.42 | 0 | 0 | 0 | |
| 04/04/2017 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 03/04/2017 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 31/03/2017 |
8.20
|
700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 30/03/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 29/03/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 28/03/2017 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 27/03/2017 |
7.77
|
800 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 24/03/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 23/03/2017 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 22/03/2017 |
8.63
|
1,000 | 9.06 | 9.06 | 8.63 | 0 | 0 | 0 | |
| 21/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 20/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 17/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 16/03/2017 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |