| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.40 | -3.08% | 5,800 | 0 | 0 |
12.60
14.30
12.60
|
|
2 tháng
(2025-12-01) |
-0.30 | -2.33% | 12,800 | 0 | 0 |
11.70
14.30
12.60
|
|
3 tháng
(2025-10-30) |
0.40 | 3.28% | 24,800 | 0 | 0 |
11.50
14.30
12.60
|
|
6 tháng
(2025-08-01) |
1.15 | 10% | 116,700 | 0 | 0 |
10.50
15
12.60
|
|
12 tháng
(2025-02-03) |
-0.10 | -0.75% | 209,307 | -400 | -0.0 |
10.50
15
12.60
|
|
24 tháng
(2024-02-15) |
0.22 | 1.80% | 464,210 | -4,600 | -0.1 |
10.50
17.81
12.60
|
|
36 tháng
(2023-02-13) |
0.88 | 7.52% | 1,442,888 | -4,433 | -0.0 |
10.50
17.81
12.60
|
|
60 tháng
(2021-02-23) |
3.24 | 34.68% | 3,448,063 | -4,737 | -0.0 |
8.05
21.73
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 07/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 06/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/08/2018 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 02/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 01/08/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 31/07/2018 |
7.92
|
93 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 30/07/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/07/2018 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/07/2018 |
7.92
|
300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/07/2018 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/07/2018 |
7.92
|
100 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 | |
| 23/07/2018 |
8.17
|
3,500 | 7.79 | 8.17 | 7.79 | 0 | 0 | 0 | |
| 20/07/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 19/07/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 18/07/2018 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 17/07/2018 |
7.79
|
100 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
| 16/07/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 13/07/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 12/07/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 11/07/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 10/07/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/07/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 06/07/2018 |
7.98
|
864 | 8.80 | 8.80 | 7.98 | 0 | 0 | 0 | |
| 05/07/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 04/07/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 03/07/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 02/07/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 29/06/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 28/06/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 27/06/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 26/06/2018 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |