| 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) |
-0.80 | -2.37% | 5,100 | 0 | 0 |
31.80
33.90
32.20
|
|
2 tháng
(2026-01-19) |
-1.60 | -4.64% | 52,000 | 0 | 0 |
31.80
34.50
32.20
|
|
3 tháng
(2025-12-18) |
-2.10 | -6% | 63,800 | 0 | 0 |
30.10
35.40
32.20
|
|
6 tháng
(2025-09-19) |
-1.20 | -3.52% | 262,300 | -5,000 | -0.2 |
30.10
35.40
32.20
|
|
12 tháng
(2025-03-24) |
1.30 | 4.13% | 939,000 | -11,700 | -0.4 |
27.60
35.40
32.20
|
|
24 tháng
(2024-03-28) |
5.30 | 19.21% | 2,890,767 | -282,600 | -9.2 |
23.55
35.40
32.20
|
|
36 tháng
(2023-04-03) |
9.55 | 40.87% | 3,629,382 | -97,700 | -4.0 |
21.12
35.40
32.20
|
|
60 tháng
(2021-04-13) |
15.25 | 86.38% | 15,240,142 | -3,983 | -1.5 |
16.08
35.40
32.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 21/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 20/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/12/2018 |
8.23
|
500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/12/2018 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/12/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/12/2018 |
8.29
|
2,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/12/2018 |
8.29
|
7,300 | 8.23 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 06/12/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/12/2018 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 30/11/2018 |
8.36
|
2,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/11/2018 |
8.36
|
7,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/11/2018 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/11/2018 |
8.09
|
4,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/11/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/11/2018 |
7.75
|
3,200 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 | |
| 15/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/11/2018 |
8.43
|
12,600 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 06/11/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 05/11/2018 |
8.29
|
2,700 | 7.21 | 8.29 | 7.21 | 0 | 0 | 0 | |
| 02/11/2018 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/11/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 31/10/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 25/10/2018 |
8.29
|
700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/10/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/10/2018 |
8.43
|
9,100 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 22/10/2018 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/10/2018 |
8.29
|
2,700 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 | |
| 18/10/2018 |
8.43
|
4,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/10/2018 |
8.63
|
6,500 | 8.43 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 16/10/2018 |
8.63
|
6,900 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 | |
| 15/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/10/2018 |
8.29
|
4,300 | 8.36 | 8.43 | 8.29 | 0 | 0 | 0 | |
| 11/10/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/10/2018 |
8.43
|
3,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/10/2018 |
8.77
|
4,000 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 08/10/2018 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 05/10/2018 |
8.63
|
3,400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 04/10/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 03/10/2018 |
8.63
|
8,600 | 9.57 | 9.57 | 8.43 | 0 | 0 | 0 | |
| 02/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 28/09/2018 |
8.56
|
1,302 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 27/09/2018 |
8.36
|
1,600 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/09/2018 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/09/2018 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/09/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/09/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 14/09/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/09/2018 |
8.50
|
2,100 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 | |
| 12/09/2018 |
8.30
|
6,400 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 | |
| 11/09/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/09/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/09/2018 |
8.17
|
1,200 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 | |
| 06/09/2018 |
8.04
|
500 | 8.04 | 8.04 | 6.73 | 0 | 0 | 0 | |
| 05/09/2018 |
8.04
|
12,100 | 7.84 | 8.04 | 7.84 | 0 | 0 | 0 | |
| 04/09/2018 |
8.17
|
300 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 | |
| 31/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 30/08/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/08/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/08/2018 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/08/2018 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 24/08/2018 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 23/08/2018 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 22/08/2018 |
8.36
|
300 | 9.74 | 9.74 | 8.36 | 0 | 0 | 0 | |
| 21/08/2018 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 20/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 15/08/2018 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/08/2018 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 13/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/08/2018 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/08/2018 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/08/2018 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 07/08/2018 |
8.17
|
7,400 | 6.73 | 8.17 | 6.73 | 0 | 0 | 0 | |