| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.40 | -2.30% | 84,500 | 0 | 0 |
17
17.40
17
|
|
2 tháng
(2025-10-06) |
0.47 | 2.82% | 300,900 | -1,300 | -0.0 |
16.53
17.70
17
|
|
3 tháng
(2025-09-08) |
0.27 | 1.63% | 404,600 | -1,500 | -0.0 |
16.53
17.70
17
|
|
6 tháng
(2025-06-09) |
-1.48 | -8% | 1,664,800 | -780,200 | -6.6 |
16.53
18.58
17
|
|
12 tháng
(2024-12-10) |
-4.30 | -20.20% | 2,533,855 | -827,900 | -8.4 |
16.53
23.05
17
|
|
24 tháng
(2023-12-18) |
-3.96 | -18.90% | 3,798,667 | -536,400 | -1.3 |
16.53
24.54
17
|
|
36 tháng
(2022-12-21) |
0.69 | 4.23% | 5,085,167 | -190,500 | 6.2 |
14.16
24.54
17
|
|
60 tháng
(2020-12-31) |
4.88 | 40.23% | 6,552,213 | 8,900 | 10.5 |
10.67
24.54
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 12/09/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 11/09/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 10/09/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 07/09/2018 |
8.33
|
2,000 | 8.84 | 8.84 | 8.33 | 0 | 0 | 0 | |
| 06/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 05/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 04/09/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 31/08/2018 |
8.84
|
18,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 30/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 29/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 28/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 24/08/2018 |
8.84
|
20,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 23/08/2018 |
8.84
|
100,000 | 8.33 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 22/08/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 21/08/2018 |
8.33
|
9,000 | 8.84 | 8.84 | 8.33 | 0 | 0 | 0 | |
| 20/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 17/08/2018 |
8.84
|
80,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 16/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 15/08/2018 |
8.84
|
32,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 14/08/2018 |
8.84
|
78,500 | 9.09 | 9.09 | 8.84 | 0 | 0 | 0 | |
| 13/08/2018 |
9.09
|
800 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 10/08/2018 |
9.09
|
700 | 8.43 | 9.09 | 9.09 | 0 | 0 | 0 | |
| 09/08/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/08/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/08/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 06/08/2018 |
8.43
|
20,000 | 8.84 | 8.84 | 8.43 | 0 | 0 | 0 | |
| 03/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 02/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 01/08/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 31/07/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 30/07/2018 |
8.84
|
2,300 | 8.38 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 27/07/2018 |
8.38
|
39,100 | 8.43 | 8.84 | 8.38 | 0 | 0 | 0 | |
| 26/07/2018 |
8.43
|
100 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 | |
| 25/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 24/07/2018 |
8.58
|
1,500 | 8.84 | 8.84 | 8.58 | 0 | 0 | 0 | |
| 23/07/2018 |
8.84
|
1,200 | 8.38 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 20/07/2018 |
8.38
|
0 | 8.48 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 19/07/2018 |
8.48
|
400 | 8.33 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 18/07/2018 |
8.33
|
10,000 | 8.48 | 8.48 | 8.33 | 0 | 0 | 0 | |
| 17/07/2018 |
8.48
|
1,000 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 | |
| 16/07/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 13/07/2018 |
8.58
|
5,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 12/07/2018 |
8.58
|
42,000 | 8.58 | 8.58 | 8.38 | 0 | 0 | 0 | |
| 11/07/2018 |
8.58
|
3,500 | 8.38 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 10/07/2018 |
8.38
|
53,700 | 8.33 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 09/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 06/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 05/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 04/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 03/07/2018 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 02/07/2018 |
8.33
|
10,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 29/06/2018 |
8.33
|
71,100 | 8.33 | 8.48 | 8.08 | 0 | 0 | 0 | |
| 28/06/2018 |
8.33
|
65,000 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 27/06/2018 |
8.58
|
300 | 8.33 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 26/06/2018 |
8.33
|
5,000 | 9.75 | 9.75 | 8.33 | 0 | 0 | 0 | |
| 25/06/2018 |
9.75
|
500 | 8.53 | 9.75 | 9.75 | 0 | 0 | 0 | |
| 22/06/2018 |
8.53
|
1,400 | 8.58 | 8.58 | 8.23 | 0 | 0 | 0 | |
| 21/06/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 20/06/2018 |
8.58
|
1,600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 19/06/2018 |
8.58
|
1,000 | 8.18 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 18/06/2018 |
8.18
|
500 | 8.38 | 8.38 | 8.18 | 0 | 0 | 0 | |
| 15/06/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 14/06/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 13/06/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 12/06/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 11/06/2018 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 08/06/2018 |
8.38
|
0 | 8.58 | 8.38 | 8.38 | 0 | 0 | 0 | |
| 07/06/2018 |
8.58
|
46,400 | 8.58 | 8.58 | 8.38 | 0 | 0 | 0 | |
| 06/06/2018 |
8.58
|
1,000 | 8.58 | 8.58 | 8.33 | 0 | 0 | 0 | |
| 05/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 04/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/06/2018 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 31/05/2018 |
8.58
|
400 | 8.08 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 30/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 28/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 25/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 23/05/2018 |
8.08
|
900 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 22/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 18/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 17/05/2018 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/05/2018 |
8.08
|
18,000 | 7.98 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 15/05/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 14/05/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 11/05/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 11/05/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 10/05/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 09/05/2018 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 08/05/2018 |
7.98
|
0 | 7.62 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 07/05/2018 |
7.62
|
24,100 | 7.84 | 8.07 | 7.62 | 0 | 0 | 0 | |
| 04/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/05/2018 |
7.84
|
0 | 8.07 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 02/05/2018 |
8.07
|
2,200 | 7.17 | 8.07 | 7.40 | 0 | 0 | 0 | |
| 27/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 26/04/2018 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
| 24/04/2018 |
7.17
|
1,000 | 8.07 | 8.07 | 7.17 | 0 | 0 | 0 | |
| 23/04/2018 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |