| 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 | -2.17% | 8,800 | 100 | 0.0 |
13.50
13.80
13.50
|
|
2 tháng
(2026-01-19) |
0.90 | 7.14% | 13,400 | -2,700 | -0.0 |
12.60
14.10
13.50
|
|
3 tháng
(2025-12-19) |
0 | 0% | 35,100 | -4,400 | -0.1 |
12.60
14.40
13.50
|
|
6 tháng
(2025-09-22) |
-0.50 | -3.57% | 105,600 | -7,400 | -0.1 |
12.60
15.40
13.50
|
|
12 tháng
(2025-03-24) |
-1.31 | -8.86% | 252,400 | -11,700 | -0.2 |
12.02
15.87
13.50
|
|
24 tháng
(2024-03-29) |
2.63 | 24.21% | 409,428 | 52,557 | 0.8 |
10.87
17.41
13.50
|
|
36 tháng
(2023-04-04) |
3.51 | 35.10% | 609,532 | 142,912 | 1.8 |
9.33
17.41
13.50
|
|
60 tháng
(2021-04-14) |
4.29 | 46.60% | 3,803,485 | 239,845 | 4.3 |
9.21
28.83
13.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/08/2018 |
4.83
|
400 | 5.21 | 5.21 | 4.83 | 0 | 0 | 0 | |
| 06/08/2018 |
5.21
|
22 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 03/08/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 02/08/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 01/08/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 31/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 30/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 27/07/2018 |
5.21
|
750 | 5.21 | 5.21 | 5.21 | 0 | 700 | -0.0 | |
| 26/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 25/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 24/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 23/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 20/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 18/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 17/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 16/07/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 13/07/2018 |
5.21
|
199 | 5.06 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 12/07/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 11/07/2018 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 10/07/2018 |
5.06
|
100 | 4.97 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 09/07/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 06/07/2018 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 05/07/2018 |
4.97
|
1,000 | 5.25 | 5.25 | 4.97 | 0 | 0 | 0 | |
| 04/07/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 03/07/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 02/07/2018 |
5.25
|
900 | 5.21 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 29/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 28/06/2018 |
5.21
|
6 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 27/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 26/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 25/06/2018 |
5.21
|
43 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 22/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 21/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 20/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 18/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 15/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 14/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 13/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 12/06/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 11/06/2018 |
5.21
|
800 | 5.68 | 5.68 | 5.21 | 600 | 0 | 0.0 | |
| 08/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 07/06/2018 |
5.68
|
20 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 06/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 05/06/2018 |
5.68
|
30 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 04/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 01/06/2018 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 31/05/2018 |
5.68
|
100 | 5.25 | 5.68 | 5.68 | 0 | 0 | 0 | |
| 30/05/2018: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 30/05/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 29/05/2018 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 28/05/2018 |
5.25
|
124 | 5.38 | 5.38 | 5.25 | 0 | 0 | 0 | |
| 25/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 24/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 23/05/2018 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 22/05/2018 |
5.38
|
100 | 5.00 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 21/05/2018 |
5.00
|
140 | 5.38 | 5.38 | 5.00 | 0 | 0 | 0 | |
| 18/05/2018 |
5.38
|
900 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 17/05/2018 |
5.38
|
301 | 5.38 | 5.38 | 5.38 | 0 | 300 | -0.0 | |
| 16/05/2018 |
5.38
|
900 | 5.38 | 5.42 | 5.38 | 0 | 0 | 0 | |
| 15/05/2018 |
5.38
|
500 | 5.29 | 5.38 | 5.38 | 0 | 0 | 0 | |
| 14/05/2018 |
5.29
|
500 | 5.13 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 11/05/2018 |
5.13
|
109 | 4.67 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 10/05/2018 |
4.67
|
100 | 5.00 | 5.00 | 4.67 | 0 | 0 | 0 | |
| 09/05/2018 |
5.00
|
691 | 4.88 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 08/05/2018 |
4.88
|
600 | 5.42 | 5.42 | 4.88 | 0 | 0 | 0 | |
| 07/05/2018 |
5.42
|
100 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 04/05/2018 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 03/05/2018 |
5.42
|
100 | 5.21 | 5.42 | 5.42 | 0 | 0 | 0 | |
| 02/05/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 27/04/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 26/04/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 24/04/2018 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 23/04/2018 |
5.21
|
500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 20/04/2018 |
5.21
|
100 | 5.00 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 19/04/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 18/04/2018 |
5.00
|
1,200 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 | |
| 17/04/2018 |
5.29
|
400 | 4.84 | 5.29 | 4.84 | 0 | 0 | 0 | |
| 16/04/2018 |
4.84
|
500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 13/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 12/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 11/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 10/04/2018 |
4.84
|
4,300 | 4.84 | 4.84 | 4.84 | 4,300 | 0 | 0.0 | |
| 09/04/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 06/04/2018 |
4.84
|
300 | 4.59 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 05/04/2018 |
4.59
|
100 | 4.63 | 4.63 | 4.59 | 0 | 0 | 0 | |
| 04/04/2018 |
4.63
|
2,600 | 4.67 | 4.67 | 4.50 | 0 | 1,800 | -0.0 | |
| 03/04/2018 |
4.67
|
5,200 | 4.79 | 4.79 | 4.67 | 0 | 5,200 | -0.1 | |
| 02/04/2018 |
4.79
|
3,100 | 5.00 | 5.00 | 4.79 | 0 | 0 | 0 | |
| 30/03/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 29/03/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/03/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 27/03/2018 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 26/03/2018 |
5.00
|
2,001 | 5.21 | 5.21 | 5.00 | 0 | 0 | 0 | |
| 23/03/2018 |
5.21
|
15,000 | 5.42 | 5.42 | 5.21 | 0 | 0 | 0 | |
| 22/03/2018 |
5.42
|
300 | 5.42 | 5.42 | 5.42 | 0 | 300 | -0.0 | |
| 21/03/2018 |
5.42
|
1,300 | 5.50 | 5.50 | 5.42 | 1,300 | 0 | 0.0 | |
| 20/03/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/03/2018 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 16/03/2018 |
5.50
|
34 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |