| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-68 | -41.98% | 416,900 | -1,200 | 0 |
87.50
162
94.50
|
|
2 tháng
(2026-06-01) |
23 | 32.39% | 2,028,900 | -2,000 | 0 |
60.50
162
94.50
|
|
3 tháng
(2026-05-04) |
25.50 | 37.23% | 2,057,300 | -2,500 | 0 |
60.50
162
94.50
|
|
6 tháng
(2026-02-02) |
29.45 | 45.63% | 2,720,100 | -8,200 | -0.0 |
60.50
162
94.50
|
|
12 tháng
(2025-08-04) |
42.05 | 80.93% | 3,855,000 | -10,400 | -0.1 |
50.75
162
94.50
|
|
24 tháng
(2024-08-09) |
55.39 | 143.44% | 6,192,823 | 22,200 | 3.4 |
37.28
162
94.50
|
|
36 tháng
(2023-08-15) |
70.36 | 297.58% | 7,476,448 | 126,600 | 8.5 |
20.21
162
94.50
|
|
60 tháng
(2021-08-25) |
75.12 | 397.87% | 7,837,386 | 165,800 | 10.0 |
15
162
94.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/08/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 21/08/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 20/08/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 19/08/2019 |
9.13
|
0 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 16/08/2019 |
9.13
|
3,000 | 7.94 | 9.13 | 9.13 | 0 | 0 | 0 | |
| 15/08/2019 |
7.94
|
1,000 | 8.25 | 8.25 | 7.94 | 0 | 0 | 0 | |
| 14/08/2019 |
8.25
|
0 | 9.88 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/08/2019 |
9.88
|
6,000 | 9.62 | 9.88 | 8.21 | 0 | 0 | 0 | |
| 12/08/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 09/08/2019 |
9.62
|
0 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 08/08/2019 |
9.62
|
800 | 8.43 | 9.62 | 9.62 | 0 | 0 | 0 | |
| 07/08/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/08/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 05/08/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 02/08/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/08/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 31/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 30/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 25/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 24/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 23/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 22/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 19/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 18/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 16/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 15/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/07/2019 |
8.43
|
1,100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 11/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 05/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 04/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 03/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 02/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/07/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 28/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 27/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 25/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 24/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 21/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 20/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 19/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 18/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/06/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/06/2019 |
8.43
|
0 | 8.38 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/06/2019 |
8.38
|
3,100 | 7.46 | 8.43 | 8.38 | 0 | 0 | 0 | |
| 12/06/2019 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 11/06/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2019 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 | |
| 10/06/2019 |
7.46
|
630 | 8.00 | 8.00 | 7.46 | 500 | 0 | 0.0 | |
| 07/06/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 06/06/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 05/06/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 04/06/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 03/06/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 31/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 30/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 29/05/2019 |
8.00
|
3,400 | 8.00 | 8.00 | 8.00 | 400 | 0 | 0.0 | |
| 28/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 27/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/05/2019 |
8.00
|
200 | 8.00 | 8.00 | 8.00 | 200 | 0 | 0.0 | |
| 23/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 22/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 21/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 20/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 17/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 15/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 14/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 13/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 10/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 09/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 08/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 07/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 06/05/2019 |
8.00
|
600 | 8.00 | 8.00 | 8.00 | 600 | 0 | 0.0 | |
| 03/05/2019 |
8.00
|
10 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 02/05/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 26/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 25/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 24/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 23/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 22/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 19/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 18/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 17/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 16/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 12/04/2019 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 11/04/2019 |
8.00
|
100 | 9.27 | 9.27 | 8.00 | 0 | 0 | 0 | |
| 10/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 09/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 08/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 05/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 04/04/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 | |
| 03/04/2019 |
9.27
|
5,700 | 9.48 | 9.48 | 9.27 | 0 | 0 | 0 | |
| 02/04/2019 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 01/04/2019 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |