| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.88% | 78,800 | 0 | 0 |
11
11.60
11.40
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.61% | 124,000 | 0 | 0 |
11
11.60
11.40
|
|
3 tháng
(2025-09-05) |
-1.20 | -9.68% | 183,100 | 0 | 0 |
11
12.50
11.40
|
|
6 tháng
(2025-06-09) |
-0.80 | -6.67% | 339,100 | 100 | 0 |
10.70
13.50
11.40
|
|
12 tháng
(2024-12-09) |
1.03 | 10.12% | 943,919 | 100 | 0 |
10.17
14.60
11.40
|
|
24 tháng
(2023-12-18) |
4.47 | 66.49% | 1,871,527 | -3,900 | -0.0 |
6.20
14.60
11.40
|
|
36 tháng
(2022-12-20) |
6.77 | 153.07% | 2,535,240 | -2,700 | -0.0 |
3.98
14.60
11.40
|
|
60 tháng
(2020-12-30) |
2.53 | 29.12% | 9,655,611 | 100 | -0.0 |
3.89
14.60
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/05/2019 |
7.93
|
600 | 8.72 | 8.72 | 7.93 | 0 | 0 | 0 | |
| 16/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 15/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 14/05/2019 |
8.72
|
2,700 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 13/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 10/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 09/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 08/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 07/05/2019 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 06/05/2019 |
8.72
|
500 | 8.40 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 03/05/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 02/05/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 26/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 25/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 24/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 23/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 22/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/04/2019: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 19/04/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/04/2019 |
8.40
|
100 | 8.26 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 17/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 16/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/04/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/04/2019 |
8.26
|
100 | 8.05 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/04/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 02/04/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 01/04/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 29/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 28/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 27/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 26/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 25/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 22/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 21/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 20/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 19/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 18/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 15/03/2019 |
8.05
|
50 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 14/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 13/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 08/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 07/03/2019 |
8.05
|
50 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 06/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 05/03/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 04/03/2019 |
8.05
|
100 | 7.00 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 01/03/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 28/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 27/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 26/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 25/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 22/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 21/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 20/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 19/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 18/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 15/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 14/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 13/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 12/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 11/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 01/02/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 31/01/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 30/01/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 29/01/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 28/01/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 25/01/2019 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 24/01/2019 |
7.00
|
2,400 | 6.37 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 23/01/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 22/01/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 21/01/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 18/01/2019 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 17/01/2019 |
6.37
|
0 | 6.65 | 6.37 | 6.37 | 0 | 0 | 0 | |
| 16/01/2019 |
6.65
|
300 | 6.16 | 6.65 | 5.88 | 0 | 0 | 0 | |
| 15/01/2019 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 14/01/2019 |
6.16
|
0 | 4.13 | 6.16 | 6.16 | 0 | 0 | 0 | |
| 11/01/2019 |
4.13
|
800 | 6.65 | 6.72 | 4.13 | 0 | 0 | 0 | |
| 10/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 09/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 08/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 07/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 04/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 03/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 02/01/2019 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 28/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 27/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 26/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 25/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 24/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 21/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 20/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 19/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 18/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 17/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 14/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |