| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
19 | 19.79% | 86,100 | 0 | 0 |
91.50
124.50
119.80
|
|
2 tháng
(2026-07-13) |
25.97 | 29.17% | 294,400 | -300 | 0 |
85.61
124.50
119.80
|
|
3 tháng
(2026-06-15) |
43.09 | 59.92% | 2,040,600 | -1,600 | 0 |
71.91
158.50
119.80
|
|
6 tháng
(2026-03-16) |
52.32 | 83.46% | 2,849,700 | -7,900 | 0 |
59.19
158.50
119.80
|
|
12 tháng
(2025-09-16) |
61.01 | 113% | 3,941,000 | -9,000 | -0.1 |
49.66
158.50
119.80
|
|
24 tháng
(2024-09-23) |
75.96 | 194.56% | 6,295,873 | 18,300 | 3.2 |
38.43
158.50
119.80
|
|
36 tháng
(2023-09-27) |
92.87 | 419.69% | 7,625,748 | 127,100 | 8.5 |
19.77
158.50
119.80
|
|
60 tháng
(2021-10-07) |
95.75 | 497.27% | 7,989,986 | 165,800 | 10.0 |
14.67
158.50
119.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 01/10/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 30/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 27/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 26/09/2019 |
8.76
|
0 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 25/09/2019 |
8.76
|
1,000 | 7.77 | 8.76 | 8.76 | 0 | 0 | 0 | |
| 24/09/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 23/09/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 20/09/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 19/09/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 18/09/2019 |
7.77
|
0 | 7.64 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 17/09/2019 |
7.64
|
1,300 | 8.42 | 8.42 | 7.64 | 1,000 | 0 | 0.0 | |
| 16/09/2019 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 13/09/2019 |
8.42
|
1,000 | 8.72 | 8.72 | 8.42 | 0 | 0 | 0 | |
| 12/09/2019 |
8.72
|
4,000 | 8.94 | 8.94 | 8.72 | 0 | 0 | 0 | |
| 11/09/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 10/09/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 09/09/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 06/09/2019 |
8.94
|
0 | 8.85 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 05/09/2019 |
8.85
|
4,600 | 8.94 | 8.94 | 8.85 | 0 | 0 | 0 | |
| 04/09/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 03/09/2019 |
8.94
|
592 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 30/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 29/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 28/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 27/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 26/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 23/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 20/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 19/08/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 16/08/2019 |
8.94
|
3,000 | 7.77 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 15/08/2019 |
7.77
|
1,000 | 8.07 | 8.07 | 7.77 | 0 | 0 | 0 | |
| 14/08/2019 |
8.07
|
0 | 9.67 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 13/08/2019 |
9.67
|
6,000 | 9.41 | 9.67 | 8.03 | 0 | 0 | 0 | |
| 12/08/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 09/08/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 08/08/2019 |
9.41
|
800 | 8.25 | 9.41 | 9.41 | 0 | 0 | 0 | |
| 07/08/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 06/08/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 05/08/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 02/08/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 01/08/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 31/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 30/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 29/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 25/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 22/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 18/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 17/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 16/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 15/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 12/07/2019 |
8.25
|
1,100 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 11/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 10/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 09/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 08/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 05/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 04/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 03/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 02/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 01/07/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 28/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 27/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 25/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 21/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 19/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 18/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 17/06/2019 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/06/2019 |
8.25
|
0 | 8.20 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/06/2019 |
8.20
|
3,100 | 7.30 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 12/06/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 11/06/2019: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/06/2019 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
| 10/06/2019 |
7.30
|
630 | 7.83 | 7.83 | 7.30 | 500 | 0 | 0.0 | |
| 07/06/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 06/06/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 05/06/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 04/06/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 03/06/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 31/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 30/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 29/05/2019 |
7.83
|
3,400 | 7.83 | 7.83 | 7.83 | 400 | 0 | 0.0 | |
| 28/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 27/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 24/05/2019 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 200 | 0 | 0.0 | |
| 23/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 22/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 21/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 20/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 17/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 16/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 15/05/2019 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |