| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 2.36% | 34,600 | -17,500 | -0.3 |
11.60
13.90
13.50
|
|
2 tháng
(2026-01-19) |
-1.20 | -8.45% | 99,900 | -42,900 | -0.7 |
11.60
17
13.50
|
|
3 tháng
(2025-12-18) |
-1 | -7.14% | 110,600 | -43,600 | -0.7 |
11.60
17
13.50
|
|
6 tháng
(2025-09-19) |
1.53 | 13.37% | 213,300 | -43,000 | -0.6 |
11.33
17
13.50
|
|
12 tháng
(2025-03-24) |
2.64 | 25.49% | 303,400 | -46,300 | -0.7 |
9.99
17
13.50
|
|
24 tháng
(2024-03-28) |
2.60 | 24.98% | 428,527 | -44,500 | -0.7 |
9.68
17
13.50
|
|
36 tháng
(2023-04-03) |
-0.62 | -4.54% | 613,727 | -114,100 | -1.9 |
9.15
17
13.50
|
|
60 tháng
(2021-04-13) |
2.53 | 24.19% | 1,361,096 | -77,300 | -1.1 |
7.78
17.54
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/10/2019 |
7.78
|
1,400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 15/10/2019 |
7.78
|
2,200 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 14/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 11/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 10/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 09/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 08/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 07/10/2019 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 04/10/2019 |
7.78
|
200 | 8.11 | 8.11 | 7.78 | 0 | 0 | 0 | |
| 03/10/2019 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 02/10/2019 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 01/10/2019 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 30/09/2019 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 27/09/2019 |
8.11
|
500 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 | |
| 26/09/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 25/09/2019 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 | |
| 24/09/2019 |
8.32
|
200 | 8.40 | 8.40 | 8.27 | 0 | 0 | 0 | |
| 23/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 20/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 19/09/2019 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 18/09/2019 |
8.40
|
100 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 | |
| 17/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 13/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 12/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 11/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 10/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 06/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 04/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 03/09/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 29/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 28/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 26/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 23/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 22/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 21/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 20/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 19/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 15/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 14/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 13/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 12/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 09/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 08/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 07/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 06/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 05/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 02/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 01/08/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 31/07/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/07/2019 |
8.44
|
6,200 | 7.70 | 8.44 | 8.36 | 0 | 0 | 0 | |
| 29/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 26/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 25/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 24/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 23/07/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 22/07/2019 |
7.70
|
5,200 | 7.66 | 8.40 | 7.70 | 0 | 0 | 0 | |
| 19/07/2019 |
7.66
|
7,400 | 7.58 | 8.32 | 7.66 | 0 | 0 | 0 | |
| 18/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 17/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 16/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 15/07/2019 |
7.58
|
1,400 | 7.58 | 8.32 | 7.58 | 0 | 0 | 0 | |
| 12/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 11/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 10/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 09/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 08/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 05/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 04/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 03/07/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 | |
| 02/07/2019 |
7.58
|
7,100 | 7.78 | 8.19 | 7.58 | 0 | 0 | 0 | |
| 01/07/2019 |
7.78
|
6,700 | 7.99 | 8.19 | 7.78 | 0 | 0 | 0 | |
| 28/06/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/06/2019: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 27/06/2019 |
7.99
|
5,200 | 8.15 | 8.15 | 7.99 | 4,900 | 0 | 0.1 | |
| 26/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 25/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 24/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 21/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 20/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 19/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 18/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 17/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 14/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 13/06/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 12/06/2019 |
8.15
|
500 | 7.63 | 8.15 | 7.93 | 0 | 0 | 0 | |
| 11/06/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 10/06/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 07/06/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 06/06/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/06/2019 |
7.63
|
200 | 8.00 | 8.00 | 7.26 | 200 | 0 | 0.0 | |
| 04/06/2019 |
8.00
|
700 | 7.67 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 03/06/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 31/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 30/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |