| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0 | 0% | 6,000 | 0 | 0 |
12
12.20
12.20
|
|
2 tháng
(2026-04-20) |
-0.60 | -4.69% | 12,200 | 500 | 0 |
11.60
12.80
12.20
|
|
3 tháng
(2026-03-23) |
0.50 | 4.27% | 21,300 | 1,300 | 0.0 |
11.60
13.90
12.20
|
|
6 tháng
(2025-12-22) |
-2.70 | -18.12% | 136,700 | -42,300 | -0.6 |
11.60
17
12.20
|
|
12 tháng
(2025-06-24) |
0.72 | 6.31% | 283,500 | -42,500 | -0.6 |
10.53
17
12.20
|
|
24 tháng
(2024-07-01) |
1.47 | 13.68% | 408,580 | -42,600 | -0.7 |
9.68
17
12.20
|
|
36 tháng
(2023-07-05) |
0.68 | 5.91% | 624,427 | -105,200 | -1.8 |
9.65
17
12.20
|
|
60 tháng
(2021-07-15) |
2.76 | 29.22% | 1,310,696 | -93,300 | -1.4 |
9.15
17.54
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 29/05/2019 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 100 | 0 | 0.0 | |
| 28/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 27/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/05/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/05/2019 |
7.67
|
200 | 7.63 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 20/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 17/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 16/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 15/05/2019 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 14/05/2019 |
7.63
|
100 | 7.44 | 7.63 | 7.63 | 100 | 0 | 0.0 | |
| 13/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 10/05/2019 |
7.44
|
500 | 7.37 | 7.44 | 7.44 | 0 | 0 | 0 | |
| 09/05/2019 |
7.37
|
900 | 8.19 | 8.19 | 7.37 | 0 | 0 | 0 | |
| 08/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 07/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 06/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 03/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 02/05/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/04/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 25/04/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 24/04/2019 |
8.19
|
7,300 | 8.15 | 8.19 | 8.19 | 6,500 | 0 | 0.1 | |
| 23/04/2019 |
8.15
|
500 | 7.44 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 22/04/2019 |
7.44
|
11,100 | 8.00 | 8.37 | 7.44 | 3,500 | 0 | 0.1 | |
| 19/04/2019 |
8.00
|
3,500 | 8.00 | 8.00 | 8.00 | 3,500 | 400 | 0.1 | |
| 18/04/2019 |
8.00
|
3,500 | 7.70 | 8.00 | 8.00 | 3,500 | 0 | 0.1 | |
| 17/04/2019 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 | |
| 16/04/2019 |
7.70
|
400 | 7.82 | 7.82 | 7.70 | 0 | 0 | 0 | |
| 12/04/2019 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 | |
| 11/04/2019 |
7.82
|
200 | 8.04 | 8.04 | 7.82 | 0 | 200 | -0.0 | |
| 10/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 09/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 05/04/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 04/04/2019 |
8.04
|
2,200 | 8.00 | 8.04 | 7.97 | 0 | 0 | 0 | |