| 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) |
0.10 | 0.75% | 7,900 | 0 | 0 |
12.50
13.50
13.50
|
|
2 tháng
(2026-01-19) |
-0.50 | -3.57% | 12,700 | 0 | 0 |
12.50
14
13.50
|
|
3 tháng
(2025-12-18) |
-0.70 | -4.93% | 21,700 | 0 | 0 |
12.50
14.20
13.50
|
|
6 tháng
(2025-09-19) |
0.40 | 3.05% | 87,300 | -800 | -0.0 |
12.50
16.40
13.50
|
|
12 tháng
(2025-03-24) |
1.54 | 12.86% | 161,600 | -3,100 | -0.0 |
10.30
16.40
13.50
|
|
24 tháng
(2024-03-28) |
2.02 | 17.64% | 295,456 | -1,800 | -0.0 |
9.66
16.40
13.50
|
|
36 tháng
(2023-04-03) |
2.18 | 19.26% | 384,346 | -20,400 | -0.2 |
9.66
16.40
13.50
|
|
60 tháng
(2021-04-13) |
5.83 | 76.12% | 776,808 | -30,400 | -0.4 |
6.63
16.40
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 24/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 21/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 20/12/2018 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 19/12/2018 |
5.10
|
100 | 4.69 | 5.10 | 5.10 | 100 | 0 | 0.0 | |
| 18/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 17/12/2018 |
4.69
|
800 | 4.69 | 4.69 | 4.69 | 0 | 800 | -0.0 | |
| 14/12/2018 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 13/12/2018 |
4.69
|
400 | 4.69 | 5.13 | 4.69 | 100 | 300 | -0.0 | |
| 12/12/2018 |
4.69
|
500 | 5.19 | 5.19 | 4.69 | 0 | 0 | 0 | |
| 11/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 10/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 07/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 04/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 03/12/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 29/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 28/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 27/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 26/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 23/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 22/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 21/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 20/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 19/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 16/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 15/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 14/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 13/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 12/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 09/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 08/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 07/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 06/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 05/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 02/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 01/11/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 31/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 30/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 29/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 26/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 25/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 24/10/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 23/10/2018 |
5.19
|
100 | 4.72 | 5.19 | 5.19 | 100 | 0 | 0.0 | |
| 22/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 19/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 18/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 17/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 16/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 15/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 12/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 11/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 10/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 | |
| 09/10/2018 |
4.72
|
200 | 4.78 | 5.25 | 4.72 | 100 | 0 | 0.0 | |
| 08/10/2018 |
4.78
|
1,000 | 5.28 | 5.28 | 4.78 | 0 | 0 | 0 | |
| 05/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 04/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 03/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 02/10/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 01/10/2018 |
5.28
|
100 | 4.81 | 5.28 | 5.28 | 100 | 100 | 0 | |
| 28/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 27/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 26/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 25/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 24/09/2018 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 0 | 1,000 | -0.0 | |
| 21/09/2018 |
4.81
|
300 | 4.81 | 4.81 | 4.81 | 0 | 300 | -0.0 | |
| 20/09/2018 |
4.81
|
285 | 4.81 | 4.81 | 4.81 | 0 | 200 | -0.0 | |
| 19/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 18/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 17/09/2018 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 | |
| 14/09/2018 |
4.81
|
200 | 5.19 | 5.19 | 4.81 | 0 | 0 | 0 | |
| 13/09/2018 |
5.19
|
80 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 12/09/2018 |
5.19
|
100 | 4.78 | 5.19 | 5.19 | 100 | 0 | 0.0 | |
| 11/09/2018 |
4.78
|
100 | 5.25 | 5.25 | 4.78 | 0 | 0 | 0 | |
| 10/09/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 07/09/2018 |
5.25
|
100 | 4.81 | 5.25 | 5.25 | 100 | 0 | 0.0 | |
| 06/09/2018 |
4.81
|
900 | 5.28 | 5.28 | 4.81 | 0 | 0 | 0 | |
| 05/09/2018: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 05/09/2018 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 04/09/2018 |
5.28
|
100 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 | |
| 31/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 30/08/2018 |
5.36
|
5 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 29/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 28/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 27/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 24/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 23/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 22/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 21/08/2018 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 20/08/2018 |
5.36
|
100 | 4.87 | 5.36 | 5.36 | 100 | 0 | 0.0 | |
| 17/08/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 16/08/2018 |
4.87
|
70 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 15/08/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 14/08/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 13/08/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 10/08/2018 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 09/08/2018 |
4.87
|
100 | 4.47 | 4.87 | 4.87 | 100 | 0 | 0.0 | |
| 08/08/2018 |
4.47
|
500 | 4.47 | 4.47 | 4.47 | 0 | 500 | -0.0 | |
| 07/08/2018 |
4.47
|
700 | 4.95 | 5.39 | 4.47 | 100 | 0 | 0.0 | |