| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.30 | 1.81% | 49,900 | 0 | 0 |
16.40
18.20
16.80
|
|
2 tháng
(2025-11-28) |
0.10 | 0.60% | 109,500 | 0 | 0 |
16.30
18.20
16.80
|
|
3 tháng
(2025-10-29) |
-0.20 | -1.17% | 179,700 | 0 | 0 |
16.30
18.20
16.80
|
|
6 tháng
(2025-07-31) |
-1.70 | -9.14% | 464,600 | 0 | 0 |
16.30
18.60
16.80
|
|
12 tháng
(2025-02-03) |
-1.17 | -6.47% | 1,192,011 | 0 | 0 |
16.30
25.37
16.80
|
|
24 tháng
(2024-02-07) |
2.27 | 15.55% | 1,659,533 | 0 | 0 |
14.34
26.42
16.80
|
|
36 tháng
(2023-02-13) |
2.65 | 18.60% | 2,470,240 | 0 | 0 |
11.48
26.42
16.80
|
|
60 tháng
(2021-02-22) |
7.31 | 76.23% | 4,175,470 | 3,400 | 0.0 |
7.26
26.42
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/11/2018 |
9.01
|
50 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 09/11/2018 |
9.01
|
5,600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 08/11/2018 |
9.01
|
2,400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 07/11/2018 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 06/11/2018 |
9.01
|
100 | 8.95 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 05/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 02/11/2018 |
8.95
|
2,100 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 | |
| 01/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 31/10/2018 |
8.95
|
75 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 30/10/2018 |
8.95
|
2,121 | 9.08 | 9.08 | 8.95 | 0 | 0 | 0 | |
| 29/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 26/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 25/10/2018 |
9.08
|
9 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 24/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 23/10/2018 |
9.08
|
2,400 | 9.08 | 9.08 | 9.08 | 0 | 300 | -0.0 | |
| 22/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 19/10/2018 |
9.08
|
1,100 | 9.01 | 9.14 | 9.08 | 0 | 0 | 0 | |
| 18/10/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 17/10/2018 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 16/10/2018 |
9.01
|
404 | 8.95 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 15/10/2018 |
8.95
|
203 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 12/10/2018 |
8.95
|
600 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 | |
| 11/10/2018 |
9.08
|
35 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 10/10/2018 |
9.08
|
1,903 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 09/10/2018 |
9.01
|
6,951 | 8.95 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 08/10/2018 |
8.95
|
800 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 | |
| 05/10/2018 |
9.01
|
44 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 04/10/2018 |
9.01
|
4,900 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 | |
| 03/10/2018 |
9.08
|
649 | 8.95 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 02/10/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 01/10/2018 |
8.95
|
2,600 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 | |
| 28/09/2018 |
9.01
|
358 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 | |
| 27/09/2018 |
9.14
|
162 | 9.01 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 26/09/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 25/09/2018 |
9.01
|
100 | 8.95 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 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 | |