| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2.50 | 25.77% | 5,700 | 0 | 0 |
9.70
12.20
12.20
|
|
2 tháng
(2026-04-13) |
4.10 | 50.62% | 9,400 | 0 | 0 |
8.10
12.20
12.20
|
|
3 tháng
(2026-03-16) |
0.20 | 1.67% | 18,500 | 0 | 0 |
8.10
13.20
12.20
|
|
6 tháng
(2025-12-15) |
2.20 | 22% | 96,600 | 0 | 0 |
8.10
13.20
12.20
|
|
12 tháng
(2025-06-17) |
2.84 | 30.34% | 122,200 | 0 | 0 |
8.10
13.20
12.20
|
|
24 tháng
(2024-06-24) |
4.44 | 57.18% | 140,041 | -600 | -0.0 |
7.76
13.20
12.20
|
|
36 tháng
(2023-06-28) |
3.12 | 34.35% | 402,974 | -600 | -0.0 |
7.06
13.20
12.20
|
|
60 tháng
(2021-07-08) |
4.97 | 68.70% | 2,226,941 | -600 | 0.0 |
5.98
13.20
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 26/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 25/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 24/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 23/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 22/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 19/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 18/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 17/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 16/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 15/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 12/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 11/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 10/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 09/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 08/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 05/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 04/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 03/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 02/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 28/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 27/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 26/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 25/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 24/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 21/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 20/09/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 19/09/2018 |
4.80
|
1,400 | 4.74 | 4.80 | 4.80 | 1,400 | 1,400 | 0 | |
| 18/09/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 17/09/2018 |
4.74
|
300 | 4.74 | 4.74 | 4.74 | 300 | 0 | 0.0 | |
| 14/09/2018 |
4.74
|
1,400 | 4.68 | 4.74 | 4.74 | 1,400 | 0 | 0.0 | |
| 13/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 12/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 11/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 10/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 07/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 06/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 05/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 04/09/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 31/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 28/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 27/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 22/08/2018 |
4.68
|
6 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 21/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 20/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 17/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 16/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 15/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 14/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 13/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 10/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 09/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 08/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 07/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 06/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 03/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 02/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 01/08/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 31/07/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/07/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 27/07/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 26/07/2018 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 25/07/2018 |
4.68
|
10 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 24/07/2018 |
4.68
|
100 | 4.57 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 23/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 20/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 19/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 18/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 17/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 16/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 13/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 12/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 11/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 10/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 09/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 06/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 05/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 04/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 03/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 02/07/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 29/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 28/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 27/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 26/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 25/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 22/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 21/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 20/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 19/06/2018: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 19/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 18/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 15/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 14/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 13/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 12/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 11/06/2018 |
4.57
|
0 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 | |