| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.20 | 3.77% | 3,200 | 0 | 0 |
31
33.90
31
|
|
2 tháng
(2026-03-05) |
-0.60 | -1.79% | 19,700 | 0 | 0 |
31
33.90
31
|
|
3 tháng
(2026-02-03) |
-0.70 | -2.08% | 27,600 | 0 | 0 |
31
33.90
31
|
|
6 tháng
(2025-11-05) |
-2 | -5.71% | 168,500 | 0 | 0 |
30.10
35.40
31
|
|
12 tháng
(2025-05-09) |
2.07 | 6.70% | 732,500 | -9,200 | -0.3 |
30.10
35.40
31
|
|
24 tháng
(2024-05-14) |
6.32 | 23.70% | 2,833,910 | -285,000 | -9.3 |
26.68
35.40
31
|
|
36 tháng
(2023-05-22) |
9.39 | 39.75% | 3,559,887 | -130,500 | -4.9 |
21.12
35.40
31
|
|
60 tháng
(2021-05-31) |
15.98 | 93.84% | 14,574,737 | -3,983 | -1.5 |
16.08
35.40
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 31/07/2018 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/07/2018 |
7.84
|
1,300 | 9.15 | 9.15 | 7.84 | 0 | 0 | 0 | |
| 27/07/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 26/07/2018 |
7.97
|
2,000 | 8.17 | 8.17 | 7.97 | 0 | 0 | 0 | |
| 25/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/07/2018 |
8.43
|
5,700 | 8.17 | 8.43 | 8.17 | 0 | 0 | 0 | |
| 20/07/2018 |
8.10
|
2,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 19/07/2018 |
8.17
|
3,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 18/07/2018 |
8.50
|
300 | 9.28 | 9.28 | 8.50 | 0 | 0 | 0 | |
| 17/07/2018 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 16/07/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 13/07/2018 |
8.04
|
5,500 | 8.10 | 8.10 | 8.04 | 0 | 0 | 0 | |
| 12/07/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 11/07/2018 |
7.91
|
2,200 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 | |
| 10/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 09/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 06/07/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 05/07/2018 |
8.23
|
5,200 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 | |
| 04/07/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 03/07/2018 |
8.30
|
12,500 | 8.23 | 8.30 | 8.23 | 0 | 0 | 0 | |
| 02/07/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 29/06/2018 |
7.84
|
200 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 28/06/2018 |
8.17
|
5,700 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 27/06/2018 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 26/06/2018 |
8.36
|
5,700 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 | |
| 25/06/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 22/06/2018 |
8.17
|
7,900 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 | |
| 21/06/2018 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/06/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 19/06/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 15/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 13/06/2018 |
8.10
|
3,700 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 | |
| 12/06/2018 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 11/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 08/06/2018 |
8.17
|
3,300 | 7.97 | 8.17 | 7.97 | 0 | 0 | 0 | |
| 07/06/2018 |
8.36
|
4,500 | 7.97 | 8.36 | 7.91 | 0 | 0 | 0 | |
| 06/06/2018 |
7.91
|
5,200 | 8.10 | 8.17 | 7.91 | 0 | 0 | 0 | |
| 05/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 04/06/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 01/06/2018 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 31/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 30/05/2018 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/05/2018 |
8.10
|
3,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 25/05/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 24/05/2018 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/05/2018 |
8.17
|
8,600 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 | |
| 22/05/2018 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 21/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 18/05/2018 |
7.84
|
1,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 17/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 16/05/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 14/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 11/05/2018 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 10/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 09/05/2018 |
7.19
|
8 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 08/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 07/05/2018 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 | |
| 04/05/2018 |
7.84
|
20 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 03/05/2018 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 02/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 27/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |