| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.10 | -0.89% | 54,600 | -2,900 | 0 |
10.60
11.55
10.95
|
|
2 tháng
(2026-07-16) |
0.13 | 1.16% | 114,100 | -2,700 | 0 |
10.60
11.55
10.95
|
|
3 tháng
(2026-06-16) |
0.08 | 0.74% | 139,200 | -800 | 0 |
10.60
11.55
10.95
|
|
6 tháng
(2026-03-18) |
-0.05 | -0.49% | 244,200 | -10,900 | -0.1 |
10.60
11.55
10.95
|
|
12 tháng
(2025-09-19) |
-0.65 | -5.50% | 442,900 | -8,900 | -0.1 |
10.60
12.02
10.95
|
|
24 tháng
(2024-09-24) |
0.48 | 4.52% | 5,024,000 | 93,937 | 1.3 |
10.20
12.42
10.95
|
|
36 tháng
(2023-10-02) |
2.28 | 25.81% | 7,172,800 | 103,437 | 1.5 |
8.55
12.42
10.95
|
|
60 tháng
(2021-10-11) |
0.90 | 8.88% | 9,158,100 | 105,437 | -1.8 |
6.91
12.51
10.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
| 26/06/2019 |
5.64
|
80 | 5.67 | 5.67 | 5.53 | 0 | 0 | 0 | |
| 25/06/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 24/06/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 21/06/2019 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 20/06/2019 |
5.67
|
1,190 | 5.31 | 5.67 | 5.67 | 1,190 | 0 | 0.0 | |
| 19/06/2019 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 18/06/2019 |
5.31
|
330 | 5.28 | 5.64 | 5.31 | 0 | 0 | 0 | |
| 17/06/2019 |
5.28
|
20 | 4.93 | 5.28 | 4.99 | 0 | 0 | 0 | |
| 14/06/2019 |
4.93
|
100 | 4.93 | 4.93 | 4.93 | 90 | 0 | 0.0 | |
| 13/06/2019 |
4.93
|
1,000 | 5.20 | 5.20 | 4.93 | 1,000 | 0 | 0.0 | |
| 12/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 11/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 10/06/2019 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 07/06/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 06/06/2019 |
5.20
|
30 | 5.15 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/06/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/06/2019 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 03/06/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 31/05/2019 |
5.15
|
490 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/05/2019 |
5.15
|
500 | 5.04 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 29/05/2019 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 28/05/2019 |
5.04
|
50 | 4.93 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 27/05/2019 |
4.93
|
1,000 | 4.88 | 4.93 | 4.93 | 700 | 0 | 0.0 | |
| 24/05/2019 |
4.88
|
3,890 | 5.09 | 5.09 | 4.88 | 2,000 | 0 | 0.0 | |
| 23/05/2019 |
5.09
|
470 | 5.15 | 5.15 | 5.09 | 0 | 0 | 0 | |
| 22/05/2019 |
5.15
|
10 | 5.37 | 5.37 | 5.15 | 0 | 0 | 0 | |
| 21/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 20/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 17/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 16/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 15/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 14/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 13/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 10/05/2019 |
5.37
|
520 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 09/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 08/05/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 07/05/2019 |
5.37
|
50 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 | |
| 06/05/2019 |
5.37
|
10 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 | |
| 03/05/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 03/05/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 02/05/2019 |
5.48
|
4,430 | 5.48 | 5.48 | 5.48 | 0 | 10 | -0.0 | |
| 26/04/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 25/04/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 24/04/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 23/04/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
| 22/04/2019 |
5.48
|
200 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 | |
| 19/04/2019 |
5.60
|
160 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 | |
| 18/04/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 17/04/2019 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 16/04/2019 |
5.60
|
340 | 5.48 | 5.60 | 5.48 | 240 | 0 | 0.0 | |
| 12/04/2019 |
5.48
|
500 | 5.48 | 5.48 | 5.48 | 500 | 0 | 0.0 | |
| 11/04/2019 |
5.48
|
270 | 5.55 | 5.55 | 5.48 | 260 | 0 | 0.0 | |
| 10/04/2019 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 09/04/2019 |
5.55
|
1,010 | 5.23 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 08/04/2019 |
5.23
|
160 | 5.13 | 5.23 | 5.18 | 100 | 0 | 0.0 | |
| 05/04/2019 |
5.13
|
20 | 4.86 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 04/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 03/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 02/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 01/04/2019 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 29/03/2019 |
4.86
|
40 | 5.20 | 5.20 | 4.85 | 0 | 0 | 0 | |
| 28/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 27/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 26/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 25/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 22/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 19/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 18/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 15/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 14/03/2019 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/03/2019 |
5.20
|
10 | 5.18 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/03/2019 |
5.18
|
30 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
| 11/03/2019 |
5.18
|
40 | 5.23 | 5.23 | 5.18 | 0 | 10 | -0.0 | |
| 08/03/2019 |
5.23
|
30 | 5.03 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 07/03/2019 |
5.03
|
10 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 06/03/2019 |
5.03
|
10 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 05/03/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 04/03/2019 |
5.03
|
40 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 01/03/2019 |
5.03
|
10 | 4.70 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 28/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 27/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 26/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 25/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 22/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 21/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 20/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 19/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 18/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 15/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 14/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 13/02/2019 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
| 12/02/2019 |
4.70
|
10 | 5.05 | 5.05 | 4.70 | 0 | 0 | 0 | |
| 11/02/2019 |
5.05
|
10 | 4.73 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 01/02/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 31/01/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 30/01/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 29/01/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |
| 28/01/2019 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 | |