| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.80 | -5.41% | 7,400 | 0 | 0 |
14
16.85
14
|
|
2 tháng
(2026-06-01) |
-0.50 | -3.45% | 7,500 | 0 | 0 |
14
16.85
14
|
|
3 tháng
(2026-05-04) |
0.45 | 3.32% | 11,200 | 0 | 0 |
13.55
16.85
14
|
|
6 tháng
(2026-01-30) |
0.90 | 6.87% | 13,200 | 0 | 0 |
11.90
16.85
14
|
|
12 tháng
(2025-08-04) |
0.83 | 6.28% | 172,400 | -1,400 | -0.0 |
11.90
16.85
14
|
|
24 tháng
(2024-08-08) |
-0.95 | -6.34% | 905,500 | -5,900 | -0.1 |
11.30
16.85
14
|
|
36 tháng
(2023-08-14) |
2.11 | 17.73% | 1,853,000 | -124,160 | -1.7 |
10.97
16.85
14
|
|
60 tháng
(2021-08-24) |
6.26 | 80.95% | 6,757,200 | -129,362 | -2.7 |
6.38
16.85
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/09/2019 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 26/09/2019 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 25/09/2019 |
15.83
|
0 | 15.83 | 15.83 | 15.83 | 0 | 0 | 0 | |
| 24/09/2019 |
15.83
|
10 | 16.99 | 16.99 | 15.83 | 0 | 0 | 0 | |
| 23/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 20/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 19/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 18/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 17/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 16/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 13/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 12/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 11/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 10/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 09/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 06/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 05/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 04/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 03/09/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 30/08/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 29/08/2019 |
16.99
|
0 | 16.99 | 16.99 | 16.99 | 0 | 0 | 0 | |
| 28/08/2019 |
16.99
|
50 | 18.25 | 18.25 | 16.99 | 0 | 0 | 0 | |
| 27/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 26/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 23/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 22/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 21/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 20/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 19/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 16/08/2019 |
18.25
|
0 | 18.25 | 18.25 | 18.25 | 0 | 0 | 0 | |
| 15/08/2019 |
18.25
|
310 | 17.20 | 18.25 | 16.15 | 0 | 0 | 0 | |
| 14/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 13/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 12/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 09/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 08/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 07/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 06/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 05/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 02/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 01/08/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 31/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 30/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 29/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 26/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 25/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 24/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 23/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 22/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 19/07/2019 |
17.20
|
0 | 17.20 | 17.20 | 17.20 | 0 | 0 | 0 | |
| 18/07/2019 |
17.20
|
60 | 16.15 | 17.20 | 15.17 | 0 | 0 | 0 | |
| 17/07/2019 |
16.15
|
10 | 15.38 | 16.15 | 16.15 | 0 | 0 | 0 | |
| 16/07/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/07/2019 |
15.38
|
10 | 14.43 | 15.38 | 15.38 | 0 | 0 | 0 | |
| 15/07/2019 |
14.43
|
0 | 14.43 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 12/07/2019 |
14.43
|
10 | 13.49 | 14.43 | 14.43 | 0 | 0 | 0 | |
| 11/07/2019 |
13.49
|
10 | 12.62 | 13.49 | 13.49 | 0 | 0 | 0 | |
| 10/07/2019 |
12.62
|
820 | 11.82 | 12.62 | 12.62 | 0 | 0 | 0 | |
| 09/07/2019 |
11.82
|
1,810 | 12.39 | 13.22 | 11.82 | 0 | 0 | 0 | |
| 08/07/2019 |
12.39
|
20 | 13.06 | 13.06 | 12.39 | 0 | 0 | 0 | |
| 05/07/2019 |
13.06
|
60 | 12.22 | 13.06 | 12.72 | 0 | 0 | 0 | |
| 04/07/2019 |
12.22
|
10 | 11.45 | 12.22 | 12.22 | 0 | 0 | 0 | |
| 03/07/2019 |
11.45
|
50 | 10.71 | 11.45 | 10.01 | 0 | 0 | 0 | |
| 02/07/2019 |
10.71
|
10 | 11.01 | 11.01 | 10.71 | 0 | 0 | 0 | |
| 01/07/2019 |
11.01
|
10 | 11.75 | 11.75 | 11.01 | 0 | 0 | 0 | |
| 28/06/2019 |
11.75
|
10 | 12.08 | 12.08 | 11.75 | 0 | 0 | 0 | |
| 27/06/2019 |
12.08
|
10 | 12.35 | 12.35 | 12.08 | 0 | 0 | 0 | |
| 26/06/2019 |
12.35
|
20 | 11.55 | 12.35 | 11.08 | 0 | 0 | 0 | |
| 25/06/2019 |
11.55
|
10 | 12.39 | 12.39 | 11.55 | 0 | 0 | 0 | |
| 24/06/2019 |
12.39
|
190 | 12.39 | 12.75 | 11.55 | 0 | 0 | 0 | |
| 21/06/2019 |
12.39
|
0 | 12.39 | 12.39 | 12.39 | 0 | 0 | 0 | |
| 20/06/2019 |
12.39
|
220 | 12.65 | 12.65 | 11.78 | 0 | 0 | 0 | |
| 19/06/2019 |
12.65
|
0 | 12.65 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 18/06/2019 |
12.65
|
10 | 12.39 | 12.65 | 12.65 | 0 | 0 | 0 | |
| 17/06/2019 |
12.39
|
30 | 13.06 | 13.12 | 12.15 | 0 | 0 | 0 | |
| 14/06/2019 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 13/06/2019 |
13.06
|
0 | 13.06 | 13.06 | 13.06 | 0 | 0 | 0 | |
| 12/06/2019 |
13.06
|
440 | 13.39 | 13.39 | 12.45 | 0 | 0 | 0 | |
| 11/06/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 10/06/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 07/06/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 06/06/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 05/06/2019 |
13.39
|
0 | 13.39 | 13.39 | 13.39 | 0 | 0 | 0 | |
| 04/06/2019 |
13.39
|
600 | 13.62 | 14.06 | 13.39 | 0 | 0 | 0 | |
| 03/06/2019 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 31/05/2019 |
13.62
|
0 | 13.62 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 30/05/2019 |
13.62
|
10 | 12.75 | 13.62 | 13.62 | 0 | 0 | 0 | |
| 29/05/2019 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
| 28/05/2019 |
12.75
|
20 | 13.26 | 13.39 | 12.75 | 0 | 0 | 0 | |
| 27/05/2019 |
13.26
|
10 | 14.13 | 14.13 | 13.26 | 0 | 0 | 0 | |
| 24/05/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 23/05/2019 |
14.13
|
0 | 14.13 | 14.13 | 14.13 | 0 | 0 | 0 | |
| 22/05/2019 |
14.13
|
60 | 13.99 | 14.13 | 14.09 | 0 | 0 | 0 | |
| 21/05/2019 |
13.99
|
10 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 20/05/2019 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 17/05/2019 |
13.99
|
0 | 13.99 | 13.99 | 13.99 | 0 | 0 | 0 | |
| 16/05/2019 |
13.99
|
280 | 15.03 | 15.03 | 13.99 | 0 | 0 | 0 | |
| 15/05/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 14/05/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 13/05/2019 |
15.03
|
0 | 15.03 | 15.03 | 15.03 | 0 | 0 | 0 | |
| 10/05/2019 |
15.03
|
20 | 14.06 | 15.03 | 15.03 | 0 | 0 | 0 | |