| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1 | 8% | 41,700 | 0 | 0 |
12.30
13.50
13.40
|
|
2 tháng
(2026-03-05) |
0.70 | 5.47% | 118,800 | 0 | 0 |
11.80
13.50
13.40
|
|
3 tháng
(2026-02-03) |
0.50 | 3.85% | 167,700 | 0 | 0 |
11.80
13.50
13.40
|
|
6 tháng
(2025-11-05) |
2.20 | 19.47% | 322,500 | 0 | 0 |
11
13.60
13.40
|
|
12 tháng
(2025-05-09) |
0.97 | 7.73% | 685,200 | 100 | 0 |
10.70
14.60
13.40
|
|
24 tháng
(2024-05-14) |
5.69 | 72.86% | 1,755,881 | 100 | 0 |
7.36
14.60
13.40
|
|
36 tháng
(2023-05-22) |
7.30 | 117.88% | 2,367,129 | -3,900 | -0.0 |
5.13
14.60
13.40
|
|
60 tháng
(2021-05-31) |
6.60 | 95.54% | 6,995,831 | 100 | -0.0 |
3.89
14.60
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 13/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 12/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
| 11/12/2018 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |