| 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 | 0% | 34,800 | 0 | 0 |
16.80
17.20
17
|
|
2 tháng
(2025-10-06) |
0.10 | 0.59% | 124,400 | 0 | 0 |
16.60
17.30
17
|
|
3 tháng
(2025-09-08) |
0 | 0% | 159,800 | 0 | 0 |
16.60
17.30
17
|
|
6 tháng
(2025-06-09) |
-4.15 | -19.61% | 888,500 | 0 | 0 |
16.60
21.15
17
|
|
12 tháng
(2024-12-10) |
-0.11 | -0.64% | 1,127,815 | 0 | 0 |
16.60
25.37
17
|
|
24 tháng
(2023-12-18) |
4.25 | 33.31% | 1,961,185 | 0 | 0 |
12.66
26.42
17
|
|
36 tháng
(2022-12-21) |
4.45 | 35.43% | 2,384,833 | 0 | 0 |
11.48
26.42
17
|
|
60 tháng
(2020-12-31) |
10.20 | 150.15% | 4,235,065 | 3,400 | 0.0 |
6.80
26.42
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/09/2018 |
8.95
|
20 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 21/09/2018 |
8.95
|
1,846 | 9.08 | 9.08 | 8.82 | 0 | 0 | 0 | |
| 20/09/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 19/09/2018 |
9.08
|
1,858 | 9.85 | 9.85 | 9.08 | 0 | 0 | 0 | |
| 18/09/2018 |
9.85
|
3,206 | 9.08 | 9.85 | 8.69 | 0 | 0 | 0 | |
| 17/09/2018 |
9.08
|
400 | 8.75 | 9.08 | 8.95 | 0 | 0 | 0 | |
| 14/09/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/09/2018 |
8.75
|
546 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 | |
| 12/09/2018 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 11/09/2018 |
9.08
|
57 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 10/09/2018 |
9.08
|
768 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 07/09/2018 |
9.08
|
400 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 | |
| 06/09/2018 |
9.14
|
8 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 05/09/2018 |
9.14
|
1,040 | 9.59 | 9.59 | 9.14 | 0 | 0 | 0 | |
| 04/09/2018 |
9.59
|
1,954 | 9.08 | 9.59 | 9.08 | 0 | 0 | 0 | |
| 31/08/2018 |
9.08
|
5,108 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 | |
| 30/08/2018 |
9.14
|
6,800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 29/08/2018 |
9.14
|
2,200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 28/08/2018 |
9.14
|
3,000 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 | |
| 27/08/2018 |
9.21
|
2,700 | 9.14 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 24/08/2018 |
9.14
|
100 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 23/08/2018 |
9.14
|
538 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/08/2018 |
9.14
|
2,004 | 9.08 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 21/08/2018 |
9.08
|
5 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 20/08/2018 |
9.08
|
1,915 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 | |
| 17/08/2018 |
9.08
|
42 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 16/08/2018 |
9.08
|
1,755 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/08/2018 |
9.08
|
6,250 | 9.21 | 9.27 | 9.08 | 0 | 0 | 0 | |
| 14/08/2018 |
9.21
|
372 | 9.08 | 9.21 | 9.21 | 0 | 0 | 0 | |
| 13/08/2018 |
9.08
|
2,163 | 9.21 | 9.21 | 9.08 | 0 | 0 | 0 | |
| 10/08/2018 |
9.21
|
721 | 9.14 | 9.34 | 9.21 | 0 | 0 | 0 | |
| 09/08/2018 |
9.14
|
2,152 | 9.08 | 9.14 | 8.49 | 0 | 0 | 0 | |
| 08/08/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 07/08/2018 |
9.08
|
1,969 | 9.34 | 9.34 | 9.08 | 0 | 0 | 0 | |
| 06/08/2018 |
9.34
|
1,200 | 9.08 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 03/08/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 02/08/2018 |
9.08
|
1,700 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 | |
| 01/08/2018 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 31/07/2018 |
9.14
|
2,200 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 | |
| 30/07/2018 |
9.14
|
58 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 27/07/2018 |
9.14
|
12 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 26/07/2018 |
9.14
|
2,700 | 9.08 | 9.21 | 9.08 | 0 | 0 | 0 | |
| 25/07/2018 |
9.08
|
2,630 | 9.01 | 9.34 | 8.82 | 0 | 0 | 0 | |
| 24/07/2018 |
9.01
|
950 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 23/07/2018 |
9.08
|
2,000 | 9.14 | 9.14 | 8.82 | 0 | 0 | 0 | |
| 20/07/2018 |
9.14
|
1,100 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 | |
| 19/07/2018 |
9.21
|
200 | 9.08 | 9.34 | 9.21 | 0 | 0 | 0 | |
| 18/07/2018 |
9.08
|
1,500 | 8.62 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 17/07/2018 |
8.62
|
1,032 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 | |
| 16/07/2018 |
8.75
|
711 | 8.43 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 13/07/2018 |
8.43
|
1,000 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 | |
| 12/07/2018 |
8.62
|
3,400 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 | |
| 11/07/2018 |
8.75
|
1,053 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 10/07/2018 |
8.75
|
971 | 9.34 | 9.34 | 8.43 | 0 | 0 | 0 | |
| 09/07/2018 |
9.34
|
100 | 8.69 | 9.34 | 9.34 | 0 | 0 | 0 | |
| 06/07/2018 |
8.69
|
300 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 05/07/2018 |
8.69
|
328 | 8.75 | 8.75 | 8.69 | 0 | 0 | 0 | |
| 04/07/2018 |
8.75
|
300 | 8.62 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 03/07/2018 |
8.62
|
100 | 9.08 | 9.08 | 8.62 | 0 | 0 | 0 | |
| 02/07/2018 |
9.08
|
200 | 9.01 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 29/06/2018 |
9.01
|
1,407 | 9.01 | 9.01 | 8.62 | 0 | 0 | 0 | |
| 28/06/2018 |
9.01
|
320 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 27/06/2018 |
9.01
|
130 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 26/06/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/06/2018 |
9.08
|
208 | 9.14 | 9.14 | 9.08 | 0 | 0 | 0 | |
| 25/06/2018 |
9.14
|
100 | 8.96 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 22/06/2018 |
8.96
|
310 | 8.66 | 8.96 | 8.96 | 0 | 0 | 0 | |
| 21/06/2018 |
8.66
|
10,064 | 8.41 | 8.72 | 8.48 | 0 | 0 | 0 | |
| 20/06/2018 |
8.41
|
520 | 8.35 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 19/06/2018 |
8.35
|
2,400 | 8.84 | 8.84 | 8.29 | 0 | 0 | 0 | |
| 18/06/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 15/06/2018 |
8.84
|
500 | 8.05 | 8.84 | 8.48 | 0 | 0 | 0 | |
| 14/06/2018 |
8.05
|
5,000 | 8.78 | 8.78 | 8.05 | 0 | 0 | 0 | |
| 13/06/2018 |
8.78
|
500 | 8.54 | 8.78 | 8.78 | 0 | 0 | 0 | |
| 12/06/2018 |
8.54
|
1,680 | 8.54 | 8.54 | 8.29 | 0 | 0 | 0 | |
| 11/06/2018 |
8.54
|
3,408 | 8.54 | 8.84 | 8.54 | 0 | 0 | 0 | |
| 08/06/2018 |
8.54
|
400 | 9.08 | 9.08 | 8.48 | 0 | 0 | 0 | |
| 07/06/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 06/06/2018 |
9.08
|
260 | 9.08 | 9.08 | 8.23 | 0 | 0 | 0 | |
| 05/06/2018 |
9.08
|
500 | 9.08 | 9.08 | 8.17 | 0 | 0 | 0 | |
| 04/06/2018 |
9.08
|
60 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 01/06/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 31/05/2018 |
9.08
|
200 | 8.48 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/05/2018 |
8.48
|
2,030 | 9.38 | 9.38 | 8.48 | 0 | 0 | 0 | |
| 29/05/2018 |
9.38
|
380 | 8.78 | 9.38 | 8.17 | 0 | 0 | 0 | |
| 28/05/2018 |
8.78
|
600 | 8.78 | 9.08 | 8.78 | 0 | 0 | 0 | |
| 25/05/2018 |
8.78
|
2,108 | 8.78 | 8.78 | 8.17 | 0 | 0 | 0 | |
| 24/05/2018 |
8.78
|
2,200 | 9.08 | 9.08 | 8.78 | 0 | 0 | 0 | |
| 23/05/2018 |
9.08
|
830 | 9.38 | 9.38 | 8.48 | 0 | 0 | 0 | |
| 22/05/2018 |
9.38
|
0 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 21/05/2018 |
9.38
|
20 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 18/05/2018 |
9.38
|
1,300 | 9.08 | 9.38 | 9.08 | 0 | 0 | 0 | |
| 17/05/2018 |
9.08
|
1,400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 16/05/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 15/05/2018 |
9.08
|
938 | 9.38 | 9.38 | 9.08 | 0 | 0 | 0 | |
| 14/05/2018 |
9.38
|
1,700 | 9.14 | 9.38 | 9.38 | 0 | 0 | 0 | |
| 11/05/2018 |
9.14
|
617 | 9.08 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 10/05/2018 |
9.08
|
300 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 09/05/2018 |
9.08
|
400 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 08/05/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 07/05/2018 |
9.08
|
2,400 | 9.08 | 9.20 | 9.08 | 0 | 0 | 0 | |