| 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 | 5.84% | 5,300 | 0 | 0 |
13.70
14.50
14.50
|
|
2 tháng
(2026-01-19) |
0.80 | 5.84% | 6,400 | 0 | 0 |
13.70
14.50
14.50
|
|
3 tháng
(2025-12-18) |
0.80 | 5.84% | 13,100 | 0 | 0 |
13.70
14.50
14.50
|
|
6 tháng
(2025-09-19) |
0.30 | 2.11% | 22,100 | 0 | 0 |
13.70
19
14.50
|
|
12 tháng
(2025-03-24) |
2.21 | 17.98% | 47,700 | 0 | 0 |
9.96
19
14.50
|
|
24 tháng
(2024-03-28) |
5.36 | 58.64% | 82,165 | 0 | 0 |
6.33
19
14.50
|
|
36 tháng
(2023-04-03) |
8.73 | 151.48% | 170,575 | 0 | 0 |
5.45
19
14.50
|
|
60 tháng
(2021-04-13) |
1.97 | 15.70% | 656,476 | 0 | 0 |
5.37
19
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 13/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 12/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 11/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 10/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 07/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 06/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 05/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 04/09/2018 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 31/08/2018 |
26.48
|
100 | 26.15 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 30/08/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 29/08/2018 |
26.15
|
0 | 26.15 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 28/08/2018 |
26.15
|
100 | 23.37 | 26.15 | 26.15 | 0 | 0 | 0 | |
| 27/08/2018: Cổ tức tiền mặt tỉ lệ: 15% Quyền mua cổ phiếu: 1/0.7254 Giá: 15 (Volume + 72.54%, Ratio=0.73) | |||||||||
| 27/08/2018 |
23.37
|
0 | 23.37 | 23.37 | 23.37 | 0 | 0 | 0 | |
| 24/08/2018 |
23.36
|
0 | 19.51 | 23.36 | 23.36 | 0 | 0 | 0 | |
| 23/08/2018 |
19.51
|
21,200 | 19.05 | 23.59 | 19.10 | 0 | 0 | 0 | |
| 22/08/2018 |
19.05
|
27,100 | 18.60 | 21.00 | 18.96 | 0 | 0 | 0 | |
| 21/08/2018 |
18.60
|
800 | 18.15 | 18.60 | 15.88 | 0 | 0 | 0 | |
| 20/08/2018 |
18.15
|
3,400 | 16.78 | 18.60 | 16.78 | 0 | 0 | 0 | |
| 17/08/2018 |
16.78
|
1,600 | 15.06 | 16.78 | 16.74 | 0 | 0 | 0 | |
| 16/08/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 15/08/2018 |
15.06
|
0 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 14/08/2018 |
15.06
|
0 | 14.97 | 15.06 | 15.06 | 0 | 0 | 0 | |
| 13/08/2018 |
14.97
|
300 | 13.38 | 15.20 | 14.97 | 0 | 0 | 0 | |
| 10/08/2018 |
13.38
|
200 | 11.79 | 13.52 | 13.38 | 0 | 0 | 0 | |
| 09/08/2018 |
11.79
|
100 | 10.34 | 11.79 | 11.79 | 0 | 0 | 0 | |
| 08/08/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 07/08/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 06/08/2018 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
| 03/08/2018 |
10.34
|
100 | 17.24 | 17.24 | 10.34 | 0 | 0 | 0 | |
| 02/08/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 01/08/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 31/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 30/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 18/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 03/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/07/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 28/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 22/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 21/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 20/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 19/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 18/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 13/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 12/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 08/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 07/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 06/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 05/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 01/06/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 31/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 30/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 29/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 28/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 25/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 23/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 22/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 21/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 18/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 17/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 16/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 15/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 14/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 11/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 10/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 09/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 08/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 07/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 04/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 03/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 02/05/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 27/04/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 26/04/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |
| 24/04/2018 |
17.24
|
0 | 17.24 | 17.24 | 17.24 | 0 | 0 | 0 | |