| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.90 | 7.56% | 4,700 | 0 | 0 |
11.70
13.90
13.90
|
|
2 tháng
(2026-01-19) |
0.20 | 1.59% | 12,600 | 0 | 0 |
11.10
14.80
13.90
|
|
3 tháng
(2025-12-19) |
0.10 | 0.79% | 19,300 | 0 | 0 |
11.10
14.80
13.90
|
|
6 tháng
(2025-09-22) |
1.15 | 9.91% | 53,800 | 0 | 0 |
11.10
15
13.90
|
|
12 tháng
(2025-03-24) |
1.25 | 10.82% | 198,500 | -400 | -0.0 |
10.50
15
13.90
|
|
24 tháng
(2024-03-29) |
-0.11 | -0.87% | 444,854 | -4,600 | -0.1 |
10.50
17.81
13.90
|
|
36 tháng
(2023-04-04) |
0.25 | 1.99% | 1,440,958 | -4,433 | -0.0 |
10.50
17.81
13.90
|
|
60 tháng
(2021-04-14) |
2.37 | 22.73% | 3,452,680 | -4,737 | -0.0 |
8.05
21.73
13.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 25/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 24/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 21/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 20/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 19/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 18/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 17/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 14/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 13/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 12/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 11/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 | |
| 10/12/2018 |
8.26
|
300 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 | |
| 07/12/2018 |
8.79
|
36 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 06/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 05/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 04/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 03/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 30/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 29/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 28/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 27/11/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 | |
| 26/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 23/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 22/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 21/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 20/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 19/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 16/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 15/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 14/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 13/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 | |
| 12/11/2018 |
8.79
|
100 | 9.71 | 9.71 | 8.79 | 0 | 0 | 0 | |
| 09/11/2018 |
9.71
|
210 | 8.99 | 9.71 | 8.26 | 100 | 100 | 0 | |
| 08/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 07/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 06/11/2018 |
8.99
|
13 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 05/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 02/11/2018 |
8.99
|
87 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 01/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 31/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 30/10/2018 |
8.99
|
10 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 29/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 26/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 25/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 24/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 23/10/2018 |
8.99
|
1,800 | 8.19 | 8.99 | 8.59 | 1,800 | 0 | 0.0 | |
| 22/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 19/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 18/10/2018 |
8.19
|
1,700 | 8.13 | 8.19 | 8.19 | 0 | 1,700 | -0.0 | |
| 17/10/2018 |
8.13
|
600 | 8.59 | 8.59 | 8.13 | 0 | 0 | 0 | |
| 16/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 15/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 12/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 11/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 10/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 09/10/2018 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 08/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 05/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 04/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 03/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 02/10/2018 |
8.59
|
3,800 | 8.39 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 01/10/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 28/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 27/09/2018 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 26/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 25/09/2018 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 24/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 21/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 20/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 19/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 18/09/2018 |
8.39
|
1,500 | 9.32 | 9.32 | 8.39 | 0 | 0 | 0 | |
| 17/09/2018 |
9.32
|
1,000 | 10.31 | 10.31 | 9.32 | 0 | 0 | 0 | |
| 14/09/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 13/09/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 12/09/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 11/09/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 11/09/2018 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 10/09/2018 |
10.31
|
110 | 9.68 | 10.31 | 10.31 | 0 | 0 | 0 | |
| 07/09/2018 |
9.68
|
100 | 9.11 | 9.68 | 9.68 | 0 | 0 | 0 | |
| 06/09/2018 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 05/09/2018 |
9.11
|
100 | 8.30 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 04/09/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 31/08/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 30/08/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/08/2018 |
8.30
|
93 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/08/2018 |
8.30
|
10,017 | 8.67 | 8.67 | 8.30 | 0 | 0 | 0 | |
| 27/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 24/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 23/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 22/08/2018 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 21/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 20/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 16/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 15/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 14/08/2018 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 13/08/2018 |
8.67
|
31,892 | 7.92 | 8.67 | 8.36 | 0 | 0 | 0 | |
| 10/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 09/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |