| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.50 | 1.52% | 29,400 | 0 | 0 |
31.10
33.90
33
|
|
2 tháng
(2026-06-05) |
1.30 | 4.05% | 64,800 | 0 | 0 |
31.10
33.90
33
|
|
3 tháng
(2026-05-06) |
2.30 | 7.40% | 99,000 | 0 | 0 |
30.20
33.90
33
|
|
6 tháng
(2026-02-05) |
-0.30 | -0.89% | 125,700 | 0 | 0 |
30.20
33.90
33
|
|
12 tháng
(2025-08-11) |
-0.60 | -1.76% | 509,300 | -9,000 | -0.3 |
30.10
35.40
33
|
|
24 tháng
(2024-08-14) |
0.47 | 1.42% | 2,796,188 | -286,800 | -9.3 |
27.60
35.40
33
|
|
36 tháng
(2023-08-21) |
8.57 | 34.50% | 3,376,168 | -216,400 | -7.3 |
21.12
35.40
33
|
|
60 tháng
(2021-08-30) |
15.12 | 82.72% | 12,364,551 | -2,663 | -1.4 |
17.65
35.40
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/12/2018 |
8.23
|
500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/12/2018 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/12/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 11/12/2018 |
8.29
|
2,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 10/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 07/12/2018 |
8.29
|
7,300 | 8.23 | 8.43 | 8.23 | 0 | 0 | 0 | |
| 06/12/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 04/12/2018 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 03/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 30/11/2018 |
8.36
|
2,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 29/11/2018 |
8.36
|
7,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 28/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 27/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 26/11/2018 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/11/2018 |
8.09
|
4,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/11/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 20/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 16/11/2018 |
7.75
|
3,200 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 | |
| 15/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 14/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 13/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 12/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 08/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 07/11/2018 |
8.43
|
12,600 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 06/11/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 05/11/2018 |
8.29
|
2,700 | 7.21 | 8.29 | 7.21 | 0 | 0 | 0 | |
| 02/11/2018 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/11/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 31/10/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 30/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 29/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 26/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 25/10/2018 |
8.29
|
700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/10/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 23/10/2018 |
8.43
|
9,100 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 22/10/2018 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 19/10/2018 |
8.29
|
2,700 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 | |
| 18/10/2018 |
8.43
|
4,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 17/10/2018 |
8.63
|
6,500 | 8.43 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 16/10/2018 |
8.63
|
6,900 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 | |
| 15/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 12/10/2018 |
8.29
|
4,300 | 8.36 | 8.43 | 8.29 | 0 | 0 | 0 | |
| 11/10/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 10/10/2018 |
8.43
|
3,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 09/10/2018 |
8.77
|
4,000 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 | |
| 08/10/2018 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 05/10/2018 |
8.63
|
3,400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 04/10/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 03/10/2018 |
8.63
|
8,600 | 9.57 | 9.57 | 8.43 | 0 | 0 | 0 | |
| 02/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 01/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 28/09/2018 |
8.56
|
1,302 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 27/09/2018 |
8.36
|
1,600 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 | |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 25/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 24/09/2018 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 21/09/2018 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 20/09/2018 |
8.23
|
4,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 18/09/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/09/2018 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/09/2018: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
| 14/09/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/09/2018 |
8.50
|
2,100 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 | |
| 12/09/2018 |
8.30
|
6,400 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 | |
| 11/09/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 10/09/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 07/09/2018 |
8.17
|
1,200 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 | |
| 06/09/2018 |
8.04
|
500 | 8.04 | 8.04 | 6.73 | 0 | 0 | 0 | |
| 05/09/2018 |
8.04
|
12,100 | 7.84 | 8.04 | 7.84 | 0 | 0 | 0 | |
| 04/09/2018 |
8.17
|
300 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 | |
| 31/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 30/08/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/08/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/08/2018 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/08/2018 |
7.32
|
100 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
| 24/08/2018 |
8.56
|
100 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 23/08/2018 |
10.06
|
100 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 | |
| 22/08/2018 |
8.36
|
300 | 9.74 | 9.74 | 8.36 | 0 | 0 | 0 | |
| 21/08/2018 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 | |
| 20/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 17/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 16/08/2018 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 15/08/2018 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 14/08/2018 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 | |
| 13/08/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/08/2018 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/08/2018 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 08/08/2018 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 | |
| 07/08/2018 |
8.17
|
7,400 | 6.73 | 8.17 | 6.73 | 0 | 0 | 0 | |
| 06/08/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 03/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 02/08/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 01/08/2018 |
7.84
|
3,500 | 7.84 | 8.10 | 7.84 | 0 | 0 | 0 | |