| 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) |
0.30 | 1.02% | 100,400 | 0 | 0 |
28
30.40
29.40
|
|
2 tháng
(2026-01-19) |
0.80 | 2.76% | 162,600 | 0 | 0 |
28
31
29.40
|
|
3 tháng
(2025-12-18) |
1.80 | 6.43% | 203,500 | 0 | 0 |
28
31
29.40
|
|
6 tháng
(2025-09-19) |
0.90 | 3.11% | 292,500 | 0 | 0 |
27.20
31
29.40
|
|
12 tháng
(2025-03-24) |
-3.12 | -9.49% | 1,189,700 | 0 | 0 |
24.46
36.97
29.40
|
|
24 tháng
(2024-03-28) |
10.76 | 56.53% | 2,079,959 | 0 | 0 |
17.04
38.57
29.40
|
|
36 tháng
(2023-04-03) |
14.45 | 94.09% | 2,254,211 | 0 | 0 |
14.21
38.57
29.40
|
|
60 tháng
(2021-04-13) |
20.11 | 207.59% | 6,081,475 | 1,200 | 0.0 |
8.46
38.57
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/12/2018 |
5.99
|
50 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 14/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/12/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 06/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 05/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 04/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 03/12/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 30/11/2018: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 30/11/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 29/11/2018 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 28/11/2018 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 27/11/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 26/11/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 23/11/2018 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 22/11/2018 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 21/11/2018 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 20/11/2018 |
6.36
|
100 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 | |
| 19/11/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 16/11/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 15/11/2018 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 14/11/2018 |
6.09
|
20,800 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 | |
| 13/11/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 12/11/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 09/11/2018 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 08/11/2018 |
6.14
|
800 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 07/11/2018 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 06/11/2018 |
6.68
|
190 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 05/11/2018 |
5.71
|
500 | 6.95 | 6.95 | 5.71 | 0 | 0 | 0 | |
| 02/11/2018 |
6.19
|
100 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 | |
| 01/11/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 31/10/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 30/10/2018 |
5.66
|
100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 29/10/2018 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 26/10/2018 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 25/10/2018 |
5.66
|
90 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 24/10/2018 |
5.66
|
300 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 23/10/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 22/10/2018 |
5.82
|
10 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 19/10/2018 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
| 18/10/2018 |
4.58
|
1,100 | 5.66 | 5.66 | 4.58 | 0 | 0 | 0 | |
| 17/10/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 16/10/2018 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 15/10/2018 |
5.39
|
1,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 12/10/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 11/10/2018 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 10/10/2018 |
5.49
|
1,100 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
| 09/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 08/10/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 05/10/2018 |
6.41
|
100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 04/10/2018 |
5.71
|
7,600 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 03/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 02/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 01/10/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 28/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 27/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 26/09/2018 |
6.68
|
2 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 25/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 24/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 21/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 20/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 19/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 18/09/2018 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 17/09/2018 |
6.68
|
100 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 | |
| 14/09/2018 |
5.23
|
2,400 | 5.98 | 5.98 | 5.23 | 0 | 0 | 0 | |
| 13/09/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/09/2018 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
| 12/09/2018 |
5.17
|
1,000 | 5.67 | 5.67 | 5.17 | 0 | 0 | 0 | |
| 11/09/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 10/09/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 07/09/2018 |
6.08
|
800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 | |
| 06/09/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 05/09/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 04/09/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 31/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 30/08/2018 |
7.13
|
2 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 29/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 28/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 27/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 24/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 23/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 22/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 21/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 20/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 17/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 16/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 15/08/2018 |
7.13
|
50 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 14/08/2018 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 13/08/2018 |
7.13
|
208 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
| 10/08/2018 |
7.83
|
200 | 8.79 | 8.79 | 7.83 | 0 | 0 | 0 | |
| 09/08/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 08/08/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |
| 07/08/2018 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 | |