| 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) |
-1.50 | -15% | 200 | 0 | 0 |
8.50
10
8.50
|
|
2 tháng
(2025-11-28) |
-1.50 | -15% | 200 | 0 | 0 |
8.50
10
8.50
|
|
3 tháng
(2025-10-29) |
-1.50 | -15% | 200 | 0 | 0 |
8.50
10
8.50
|
|
6 tháng
(2025-07-31) |
-0.20 | -2.30% | 18,500 | 0 | 0 |
8.50
11
8.50
|
|
12 tháng
(2025-02-03) |
-1.65 | -16.26% | 21,900 | 0 | 0 |
8.50
11
8.50
|
|
24 tháng
(2024-02-07) |
1 | 13.33% | 2,280,924 | 0 | 0 |
7.32
11
8.50
|
|
36 tháng
(2023-02-13) |
0.15 | 1.77% | 2,457,024 | -100 | -0.0 |
5.18
11
8.50
|
|
60 tháng
(2021-02-22) |
2.53 | 42.30% | 2,561,192 | 0 | 0.0 |
5.18
13.91
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 04/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 03/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 01/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 27/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 26/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 25/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 24/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 21/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 20/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 19/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 18/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 14/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 13/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 12/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 11/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 10/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 07/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 06/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 04/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 31/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 30/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 29/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 27/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 24/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 23/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 22/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 21/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 20/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 16/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 15/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 14/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 13/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 10/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 09/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 08/08/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 07/08/2018 |
6.68
|
11,900 | 7.08 | 7.08 | 6.68 | 0 | 0 | 0 | |
| 06/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 02/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 01/08/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 31/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 30/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 27/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 25/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 24/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 23/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 18/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 17/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 16/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 13/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 12/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 10/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 09/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 04/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 03/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 02/07/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 29/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 28/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 27/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 26/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 25/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 22/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 21/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 20/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 19/06/2018 |
7.08
|
3 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 18/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 15/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 14/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 13/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 12/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 11/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 08/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 07/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 06/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 05/06/2018 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 04/06/2018: Cổ tức tiền mặt tỉ lệ: 3.5% | |||||||||
| 04/06/2018 |
7.08
|
0 | 7.11 | 7.08 | 7.08 | 0 | 0 | 0 | |
| 01/06/2018 |
7.11
|
5 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 31/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 30/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 29/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 28/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 25/05/2018 |
7.11
|
30 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 24/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 23/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 22/05/2018 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |
| 21/05/2018 |
7.11
|
100 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 | |