| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.30 | -1.83% | 15,300 | 0 | 0 |
16
16.90
16.10
|
|
2 tháng
(2026-04-20) |
0.20 | 1.26% | 46,500 | 0 | 0 |
15
16.90
16.10
|
|
3 tháng
(2026-03-20) |
0.80 | 5.23% | 67,200 | 0 | 0 |
15
16.90
16.10
|
|
6 tháng
(2025-12-22) |
1.10 | 7.33% | 111,500 | 0 | 0 |
14
17.50
16.10
|
|
12 tháng
(2025-06-23) |
0.29 | 1.81% | 473,500 | 0 | 0 |
14
17.70
16.10
|
|
24 tháng
(2024-06-28) |
3.61 | 28.89% | 766,180 | 0 | 0 |
11.23
17.70
16.10
|
|
36 tháng
(2023-07-04) |
6.68 | 70.91% | 788,762 | 0 | 0 |
8.86
17.70
16.10
|
|
60 tháng
(2021-07-14) |
7.13 | 79.55% | 922,963 | 1,000 | 0.0 |
6.28
17.70
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 01/04/2019 |
4.97
|
1,200 | 5.14 | 5.14 | 4.97 | 0 | 0 | 0 | |
| 29/03/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 28/03/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 27/03/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 26/03/2019 |
4.47
|
100 | 4.47 | 4.47 | 4.47 | 0 | 100 | -0.0 | |
| 25/03/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 22/03/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 21/03/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 20/03/2019 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 19/03/2019 |
5.41
|
200 | 5.08 | 5.41 | 5.08 | 0 | 100 | -0.0 | |
| 18/03/2019 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 100 | -0.0 | |
| 15/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 14/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 13/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 12/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 11/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 08/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 07/03/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 06/03/2019 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 05/03/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 04/03/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 01/03/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 28/02/2019 |
5.08
|
100 | 5.08 | 5.08 | 5.08 | 0 | 100 | -0.0 | |
| 27/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 26/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 25/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 22/02/2019 |
5.41
|
500 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 21/02/2019 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 20/02/2019 |
5.14
|
100 | 5.14 | 5.14 | 5.14 | 0 | 100 | -0.0 | |
| 19/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 18/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 15/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 14/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 13/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 12/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 11/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 01/02/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 31/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 30/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 29/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 28/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 25/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 24/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 23/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 22/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 21/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 18/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 17/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 16/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 15/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 14/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 11/01/2019: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 11/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 10/01/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 09/01/2019 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 08/01/2019 |
4.74
|
100 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 07/01/2019 |
5.46
|
200 | 5.36 | 5.46 | 5.36 | 0 | 0 | 0 | |
| 04/01/2019 |
4.59
|
200 | 5.15 | 5.15 | 4.59 | 0 | 100 | -0.0 | |
| 03/01/2019 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 02/01/2019 |
5.46
|
200 | 5.21 | 5.46 | 5.21 | 0 | 100 | -0.0 | |
| 28/12/2018 |
5.46
|
300 | 5.21 | 5.46 | 5.21 | 0 | 100 | -0.0 | |
| 27/12/2018 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 100 | -0.0 | |
| 26/12/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 25/12/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 24/12/2018 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 21/12/2018 |
5.41
|
400 | 5.46 | 5.46 | 5.41 | 0 | 0 | 0 | |
| 20/12/2018 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 100 | -0.0 | |
| 19/12/2018 |
5.36
|
1,200 | 4.74 | 5.36 | 4.74 | 0 | 100 | -0.0 | |
| 18/12/2018 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 100 | -0.0 | |
| 17/12/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 14/12/2018 |
4.69
|
1,400 | 4.64 | 5.67 | 4.64 | 0 | 100 | -0.0 | |
| 13/12/2018 |
5.41
|
100 | 5.41 | 5.41 | 5.41 | 0 | 100 | -0.0 | |
| 12/12/2018 |
6.08
|
100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 11/12/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 10/12/2018 |
5.72
|
200 | 4.84 | 5.72 | 4.84 | 0 | 100 | -0.0 | |
| 07/12/2018 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 06/12/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 05/12/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 04/12/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 03/12/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 30/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 29/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 27/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 26/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 22/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 21/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 20/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 19/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 15/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 09/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 06/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 05/11/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |