| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.10 | 3.56% | 11,600 | -300 | -0.0 |
30.35
32.75
32
|
|
2 tháng
(2025-12-01) |
0.45 | 1.43% | 30,100 | 200 | 0.0 |
28.60
32.75
32
|
|
3 tháng
(2025-10-30) |
1.50 | 4.92% | 37,100 | -100 | -0.0 |
28.05
32.75
32
|
|
6 tháng
(2025-08-01) |
-0.20 | -0.62% | 152,600 | 1,500 | 0.0 |
27.80
33
32
|
|
12 tháng
(2025-02-03) |
-0.87 | -2.64% | 391,000 | 449 | 0.0 |
25.96
36.01
32
|
|
24 tháng
(2024-02-15) |
-22.01 | -40.76% | 645,800 | 649 | 0.0 |
25.96
59.92
32
|
|
36 tháng
(2023-02-13) |
-14.66 | -31.42% | 1,111,800 | 751 | -0.3 |
25.96
62.32
32
|
|
60 tháng
(2021-02-23) |
8 | 33.33% | 3,704,600 | -309,969 | -8.0 |
19.28
64.16
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/06/2018 |
9.11
|
9,640 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 | |
| 11/06/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/06/2018 |
9.50
|
160 | 8.89 | 9.50 | 9.18 | 0 | 0 | 0 | |
| 07/06/2018 |
8.89
|
650 | 9.11 | 9.11 | 8.89 | 0 | 0 | 0 | |
| 06/06/2018 |
9.11
|
27,710 | 9.11 | 9.18 | 8.64 | 0 | 12,210 | -0.2 | |
| 05/06/2018 |
9.11
|
27,920 | 9.11 | 9.11 | 9.11 | 0 | 2,000 | -0.0 | |
| 04/06/2018 |
9.11
|
2,090 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
| 01/06/2018 |
9.79
|
5,110 | 9.25 | 9.83 | 9.25 | 0 | 0 | 0 | |
| 31/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 31/05/2018 |
9.25
|
135,070 | 8.68 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 30/05/2018 |
8.68
|
80,930 | 8.61 | 8.68 | 8.01 | 0 | 0 | 0 | |
| 29/05/2018 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/05/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/05/2018 |
8.61
|
1,500 | 8.14 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/05/2018 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/05/2018 |
8.14
|
6,540 | 8.08 | 8.14 | 8.01 | 0 | 300 | -0.0 | |
| 22/05/2018 |
8.08
|
1,990 | 8.01 | 8.08 | 7.48 | 0 | 200 | -0.0 | |
| 21/05/2018 |
8.01
|
210 | 7.88 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 18/05/2018 |
7.88
|
540 | 8.01 | 8.01 | 7.58 | 0 | 500 | -0.0 | |
| 17/05/2018 |
8.01
|
10 | 8.58 | 8.58 | 8.01 | 0 | 0 | 0 | |
| 16/05/2018 |
8.58
|
200 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/05/2018 |
8.55
|
610 | 8.48 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 14/05/2018 |
8.48
|
10 | 8.14 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/05/2018 |
8.14
|
1,000 | 8.68 | 8.68 | 8.14 | 0 | 1,000 | -0.0 | |
| 10/05/2018 |
8.68
|
250 | 8.68 | 8.68 | 8.14 | 0 | 0 | 0 | |
| 09/05/2018 |
8.68
|
10 | 8.34 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/05/2018 |
8.34
|
20,010 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 | |
| 07/05/2018 |
8.88
|
10 | 8.45 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 04/05/2018 |
8.45
|
14,100 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
| 03/05/2018 |
8.68
|
4,590 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 02/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/04/2018 |
8.68
|
14,010 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
| 26/04/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/04/2018 |
8.68
|
8,740 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 | |
| 23/04/2018 |
9.01
|
200 | 8.68 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 20/04/2018 |
8.68
|
15,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/04/2018 |
8.68
|
11,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/04/2018 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 17/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/04/2018 |
8.68
|
7,920 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 | |
| 13/04/2018 |
8.95
|
21,970 | 8.68 | 8.95 | 8.55 | 0 | 0 | 0 | |
| 12/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/04/2018 |
8.68
|
8,800 | 8.68 | 8.68 | 8.68 | 3,800 | 0 | 0.0 | |
| 09/04/2018 |
8.68
|
10,020 | 8.34 | 8.68 | 8.38 | 0 | 0 | 0 | |
| 06/04/2018 |
8.34
|
2,520 | 8.24 | 8.34 | 8.01 | 0 | 0 | 0 | |
| 05/04/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/04/2018 |
8.24
|
4,000 | 8.18 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 03/04/2018 |
8.18
|
230 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 | |
| 02/04/2018 |
8.68
|
1,010 | 8.68 | 8.68 | 8.28 | 1,000 | 0 | 0.0 | |
| 30/03/2018 |
8.68
|
2,200 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 | |
| 29/03/2018 |
8.68
|
161,000 | 8.68 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 28/03/2018 |
8.68
|
620 | 8.61 | 8.68 | 8.31 | 0 | 0 | 0 | |
| 27/03/2018 |
8.61
|
150,700 | 8.08 | 8.61 | 8.55 | 0 | 0 | 0 | |
| 26/03/2018 |
8.08
|
300 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 | |
| 23/03/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 | |
| 22/03/2018 |
8.21
|
15,000 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 | |
| 21/03/2018 |
8.61
|
5,000 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 20/03/2018 |
8.68
|
25,610 | 8.55 | 8.68 | 8.01 | 0 | 600 | -0.0 | |
| 19/03/2018 |
8.55
|
8,440 | 8.55 | 8.68 | 8.55 | 0 | 0 | 0 | |
| 16/03/2018 |
8.55
|
17,010 | 8.04 | 8.55 | 8.04 | 0 | 0 | 0 | |
| 15/03/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 14/03/2018 |
8.04
|
40 | 8.61 | 8.61 | 8.04 | 0 | 0 | 0 | |
| 13/03/2018 |
8.61
|
37,500 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 12/03/2018 |
8.68
|
6,570 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 09/03/2018 |
8.28
|
1,070 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 08/03/2018 |
8.68
|
41,500 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 | |
| 07/03/2018 |
8.21
|
15,000 | 8.01 | 8.55 | 8.21 | 0 | 0 | 0 | |
| 06/03/2018 |
8.01
|
65,010 | 8.48 | 9.05 | 8.01 | 0 | 0 | 0 | |
| 05/03/2018 |
8.48
|
1,170 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 | |
| 02/03/2018 |
8.58
|
30 | 8.04 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 01/03/2018 |
8.04
|
6,040 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/02/2018 |
8.04
|
6,150 | 8.65 | 8.65 | 8.04 | 0 | 0 | 0 | |
| 27/02/2018 |
8.65
|
20 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 | |
| 26/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 23/02/2018 |
8.68
|
1,110 | 8.45 | 8.68 | 8.65 | 0 | 0 | 0 | |
| 22/02/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 21/02/2018 |
8.45
|
100 | 9.08 | 9.21 | 8.45 | 0 | 0 | 0 | |
| 13/02/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 12/02/2018 |
9.08
|
120 | 8.95 | 9.11 | 8.34 | 0 | 0 | 0 | |
| 09/02/2018 |
8.95
|
10 | 8.71 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 08/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 07/02/2018 |
8.71
|
20 | 9.35 | 9.65 | 8.71 | 0 | 0 | 0 | |
| 06/02/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 05/02/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 02/02/2018 |
9.35
|
10 | 8.95 | 9.35 | 9.35 | 0 | 0 | 0 | |
| 01/02/2018 |
8.95
|
18,900 | 8.95 | 8.95 | 8.88 | 1,000 | 5,390 | -0.1 | |
| 31/01/2018 |
8.95
|
9,400 | 8.95 | 8.95 | 8.41 | 0 | 0 | 0 | |
| 30/01/2018 |
8.95
|
1,000 | 8.41 | 8.95 | 8.88 | 0 | 0 | 0 | |
| 29/01/2018 |
8.41
|
23,590 | 9.01 | 9.01 | 8.41 | 0 | 0 | 0 | |
| 26/01/2018 |
9.01
|
10,820 | 8.61 | 9.21 | 8.01 | 0 | 0 | 0 | |
| 25/01/2018 |
8.61
|
710 | 8.61 | 8.61 | 8.34 | 0 | 0 | 0 | |
| 22/01/2018 |
8.61
|
20 | 8.55 | 8.61 | 8.31 | 0 | 0 | 0 | |
| 19/01/2018 |
8.55
|
80 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 | |
| 18/01/2018 |
8.68
|
6,500 | 8.55 | 8.68 | 8.18 | 0 | 0 | 0 | |
| 17/01/2018 |
8.55
|
6,010 | 8.08 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 16/01/2018 |
8.08
|
1,070 | 8.61 | 8.95 | 8.08 | 0 | 0 | 0 | |
| 15/01/2018 |
8.61
|
25,340 | 8.14 | 8.61 | 8.01 | 0 | 0 | 0 | |
| 12/01/2018 |
8.14
|
2,930 | 8.01 | 8.14 | 8.01 | 0 | 0 | 0 | |
| 11/01/2018 |
8.01
|
14,610 | 8.04 | 8.14 | 8.01 | 0 | 0 | 0 | |
| 10/01/2018 |
8.04
|
29,770 | 8.01 | 8.08 | 8.01 | 0 | 0 | 0 | |