| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.80 | -10.33% | 1,900 | 0 | 0 |
33
36.80
33
|
|
2 tháng
(2026-01-12) |
-12.30 | -27.15% | 13,200 | 0 | 0 |
33
46.90
33
|
|
3 tháng
(2025-12-15) |
2 | 6.45% | 20,600 | -1,000 | -0.0 |
31
46.90
33
|
|
6 tháng
(2025-09-15) |
6 | 22.22% | 37,300 | -1,000 | -0.0 |
27
46.90
33
|
|
12 tháng
(2025-03-18) |
5.61 | 20.50% | 48,000 | -1,000 | -0.0 |
23.58
46.90
33
|
|
24 tháng
(2024-03-25) |
13.11 | 65.88% | 77,281 | -6,700 | -0.2 |
17.77
46.90
33
|
|
36 tháng
(2023-03-29) |
18.35 | 125.19% | 89,782 | -13,700 | -0.3 |
13.57
46.90
33
|
|
60 tháng
(2021-04-08) |
22.19 | 205.21% | 184,603 | 48,700 | 1.1 |
7.23
46.90
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 31/07/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 30/07/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 27/07/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/07/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 25/07/2018 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 24/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 23/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 20/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 19/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 18/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 17/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 16/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 13/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 12/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 11/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 10/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 09/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 06/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 05/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 04/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 03/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 02/07/2018 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 29/06/2018 |
8.89
|
200 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
| 28/06/2018 |
7.73
|
240 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 27/06/2018 |
6.12
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 26/06/2018 |
6.12
|
1,100 | 7.02 | 7.02 | 6.12 | 0 | 0 | 0 | |
| 25/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 22/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 21/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 20/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 19/06/2018 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 18/06/2018 |
5.93
|
300 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 15/06/2018 |
5.93
|
4,000 | 5.80 | 5.93 | 5.80 | 0 | 0 | 0 | |
| 14/06/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 13/06/2018 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 12/06/2018 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 11/06/2018 |
5.09
|
40 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 06/06/2018: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 01/06/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 31/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 28/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 21/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 18/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 17/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 16/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/05/2018 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/05/2018 |
5.09
|
2,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 24/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 23/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/04/2018 |
5.99
|
40 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 13/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/04/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/03/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/03/2018 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 27/03/2018 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 26/03/2018 |
6.41
|
50,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 | |
| 23/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 22/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 21/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 20/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 19/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 16/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 15/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 14/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 13/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |
| 12/03/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 | |