| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.40 | -1.38% | 78,500 | 0 | 0 |
28
29.10
28.50
|
|
2 tháng
(2026-04-20) |
-0.40 | -1.38% | 205,800 | 0 | 0 |
28
30.20
28.50
|
|
3 tháng
(2026-03-20) |
-0.50 | -1.72% | 259,200 | 0 | 0 |
28
30.20
28.50
|
|
6 tháng
(2025-12-22) |
-0.40 | -1.38% | 461,100 | 0 | 0 |
28
31
28.50
|
|
12 tháng
(2025-06-23) |
0.28 | 0.99% | 1,086,900 | 0 | 0 |
27.20
33.21
28.50
|
|
24 tháng
(2024-06-28) |
5.99 | 26.58% | 2,187,305 | 0 | 0 |
21.30
38.57
28.50
|
|
36 tháng
(2023-07-04) |
11.35 | 66.18% | 2,471,069 | 0 | 0 |
14.21
38.57
28.50
|
|
60 tháng
(2021-07-14) |
18.38 | 181.57% | 6,290,588 | 1,200 | 0.0 |
9.76
38.57
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/04/2019 |
5.87
|
26 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 01/04/2019 |
5.87
|
610 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 29/03/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 28/03/2019 |
5.87
|
700 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 27/03/2019 |
5.87
|
1,200 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 26/03/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 25/03/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 22/03/2019 |
5.87
|
400 | 5.81 | 5.87 | 5.81 | 0 | 0 | 0 | |
| 21/03/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 20/03/2019 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 19/03/2019 |
5.69
|
1,400 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 | |
| 18/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 15/03/2019 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 14/03/2019 |
6.11
|
2,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 | |
| 13/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 12/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 11/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 08/03/2019 |
5.39
|
700 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 | |
| 07/03/2019 |
5.45
|
3,400 | 5.75 | 5.75 | 5.39 | 0 | 0 | 0 | |
| 06/03/2019 |
5.81
|
300 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 | |
| 05/03/2019 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 04/03/2019 |
6.82
|
100 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 01/03/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 28/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 27/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 26/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 25/02/2019 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 22/02/2019 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 21/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 20/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 19/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 18/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 15/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 14/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 13/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 12/02/2019 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 11/02/2019 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 01/02/2019 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 | |
| 31/01/2019 |
6.82
|
1,700 | 5.99 | 6.82 | 5.99 | 0 | 0 | 0 | |
| 30/01/2019 |
5.99
|
500 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/01/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/01/2019 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 25/01/2019 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 24/01/2019 |
5.33
|
100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
| 23/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 22/01/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 21/01/2019 |
5.45
|
400 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 18/01/2019 |
5.87
|
1,100 | 6.46 | 6.46 | 5.87 | 0 | 0 | 0 | |
| 17/01/2019 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 16/01/2019 |
5.87
|
400 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 | |
| 15/01/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/01/2019 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/01/2019 |
5.15
|
2,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 10/01/2019 |
5.15
|
2,500 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 09/01/2019 |
5.39
|
120 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 08/01/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 07/01/2019 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 04/01/2019 |
5.39
|
300 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 03/01/2019 |
5.21
|
100 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 02/01/2019 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/12/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 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 | |