| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
1 | 4% | 736,600 | 0 | 0 |
25
26
26
|
|
2 tháng
(2026-06-01) |
3 | 13.04% | 809,200 | 0 | 0 |
23
27
26
|
|
3 tháng
(2026-05-04) |
2 | 8.33% | 829,200 | 0 | 0 |
23
27
26
|
|
6 tháng
(2026-02-02) |
11 | 73.33% | 930,400 | -500 | 0 |
15
27
26
|
|
12 tháng
(2025-08-05) |
1 | 4% | 973,800 | -42,400 | -0.6 |
15
27
26
|
|
24 tháng
(2024-08-12) |
-4.80 | -15.58% | 980,033 | -42,400 | -0.6 |
12.10
33
26
|
|
36 tháng
(2023-08-16) |
11.11 | 74.58% | 1,030,548 | -48,150 | -0.8 |
12.10
44.70
26
|
|
60 tháng
(2021-08-26) |
0.09 | 0.34% | 1,493,177 | -44,650 | -0.6 |
10.06
44.70
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 08/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 07/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 04/10/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 03/10/2019 |
8.91
|
500 | 8.91 | 8.91 | 6.87 | 0 | 0 | 0 | |
| 02/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 01/10/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 30/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 27/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 25/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 24/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 23/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 20/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 19/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 18/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 17/09/2019 |
8.06
|
0 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 16/09/2019 |
8.48
|
200 | 7.64 | 8.48 | 7.64 | 0 | 0 | 0 | |
| 13/09/2019 |
8.95
|
5,200 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 12/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 11/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 10/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 09/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 06/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 05/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 04/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 03/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 29/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 28/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 27/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 26/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 23/08/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 22/08/2019 |
8.95
|
1,000 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 20/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 19/08/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 16/08/2019 |
9.16
|
200 | 7.81 | 9.16 | 7.81 | 0 | 0 | 0 | |
| 15/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 14/08/2019 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 13/08/2019 |
9.16
|
500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 12/08/2019 |
9.16
|
100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 | |
| 09/08/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 09/08/2019 |
9.16
|
1,300 | 10.52 | 10.52 | 9.16 | 0 | 0 | 0 | |
| 08/08/2019 |
9.29
|
1,505 | 9.29 | 9.29 | 8.30 | 0 | 800 | -0.0 | |
| 07/08/2019 |
8.09
|
500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/08/2019 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 05/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 02/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 01/08/2019 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 31/07/2019 |
6.15
|
374,100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 30/07/2019 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 29/07/2019 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 26/07/2019 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 25/07/2019 |
8.30
|
200 | 6.23 | 8.30 | 6.23 | 0 | 0 | 0 | |
| 24/07/2019 |
7.23
|
25 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 23/07/2019 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 22/07/2019 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
| 19/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 18/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 17/07/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 16/07/2019 |
8.46
|
400 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 15/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 09/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 08/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 05/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 04/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 03/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 02/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 01/07/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 28/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 27/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 26/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/06/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/06/2019 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 20/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 19/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 18/06/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 | |
| 17/06/2019 |
8.18
|
400 | 6.52 | 8.18 | 6.52 | 0 | 0 | 0 | |
| 14/06/2019 |
8.05
|
400 | 6.32 | 8.05 | 6.32 | 0 | 0 | 0 | |
| 13/06/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 12/06/2019 |
7.85
|
1,900 | 7.43 | 7.85 | 7.43 | 0 | 0 | 0 | |
| 11/06/2019 |
7.85
|
11,000 | 7.85 | 7.85 | 7.85 | 11,000 | 0 | 0.2 | |
| 10/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 07/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 06/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 05/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 04/06/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 03/06/2019 |
7.43
|
5 | 7.43 | 8.26 | 8.26 | 1,485 | 0 | 0.0 | |
| 31/05/2019 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 30/05/2019 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 29/05/2019 |
8.05
|
300 | 7.43 | 8.05 | 7.43 | 0 | 0 | 0 | |
| 28/05/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 27/05/2019 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
| 24/05/2019 |
8.30
|
5,700 | 8.26 | 9.08 | 8.26 | 5,500 | 0 | 0.1 | |
| 23/05/2019 |
8.59
|
3,100 | 7.89 | 8.59 | 7.89 | 3,000 | 0 | 0.1 | |
| 22/05/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |