| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 0.22% | 3,600 | 0 | 0 |
44
46.50
46.50
|
|
2 tháng
(2025-10-06) |
1.10 | 2.44% | 5,600 | 0 | 0 |
44
46.50
46.50
|
|
3 tháng
(2025-09-05) |
2.10 | 4.77% | 6,600 | 0 | 0 |
44
46.50
46.50
|
|
6 tháng
(2025-06-09) |
5.10 | 12.44% | 33,000 | 0 | 0 |
36.50
46.50
46.50
|
|
12 tháng
(2024-12-09) |
18.23 | 65.43% | 109,729 | 0 | 0 |
27.87
46.50
46.50
|
|
24 tháng
(2023-12-15) |
21.09 | 84.32% | 329,889 | -1,000 | -0.0 |
23.62
46.50
46.50
|
|
36 tháng
(2022-12-20) |
30.80 | 201.25% | 517,975 | -100 | -0.0 |
15.30
46.50
46.50
|
|
60 tháng
(2020-12-30) |
34.61 | 301.11% | 951,772 | 0 | -0.0 |
7.09
46.50
46.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/09/2018 |
8.65
|
3,610 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 19/09/2018 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 18/09/2018 |
8.65
|
3,000 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 17/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 14/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/09/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/09/2018 |
8.75
|
700 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 11/09/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 10/09/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 07/09/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 06/09/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 05/09/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 04/09/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 31/08/2018 |
9.03
|
4,100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 30/08/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 29/08/2018 |
9.03
|
1,000 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 28/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 27/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 24/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 23/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 22/08/2018 |
8.89
|
10 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 21/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 20/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 17/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 16/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 15/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 14/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 08/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 07/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/08/2018 |
8.89
|
900 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/08/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 02/08/2018 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 01/08/2018 |
10.37
|
100 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 | |
| 31/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 30/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 27/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 26/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 25/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 24/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 23/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 20/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 19/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 18/07/2018 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 17/07/2018 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 | |
| 16/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 13/07/2018 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 12/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 03/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 02/07/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 29/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 27/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 26/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 22/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 21/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 20/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 19/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 15/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 14/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 13/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 12/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 08/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 06/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 05/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 01/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 31/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 30/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 29/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 28/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 25/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 24/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 23/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 22/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 21/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 18/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 17/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 16/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 15/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 14/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 11/05/2018 |
8.24
|
9 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 10/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/05/2018: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 09/05/2018 |
8.24
|
40 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 08/05/2018 |
8.24
|
10 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 07/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/05/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |