| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.50 | -8.11% | 3,400 | 0 | 0 |
17
20
17
|
|
2 tháng
(2026-07-13) |
-4.50 | -20.93% | 8,200 | -1,710 | 0 |
17
21.50
17
|
|
3 tháng
(2026-06-15) |
-3 | -15% | 12,000 | -1,710 | 0 |
17
22
17
|
|
6 tháng
(2026-03-16) |
-4.06 | -19.28% | 41,500 | -1,710 | 0 |
17
22
17
|
|
12 tháng
(2025-09-16) |
-9.52 | -35.89% | 165,800 | -4,510 | -0.1 |
17
26.61
17
|
|
24 tháng
(2024-09-23) |
-23.19 | -57.70% | 735,956 | -510 | 0.1 |
17
40.19
17
|
|
36 tháng
(2023-09-27) |
-7.63 | -30.97% | 1,670,277 | -310 | 0.1 |
17
48.14
17
|
|
60 tháng
(2021-10-07) |
4.68 | 37.93% | 2,628,709 | -110 | -0.0 |
12.22
48.14
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 04/09/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 31/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 30/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 29/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 28/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 27/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 24/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 23/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 22/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 21/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 20/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 17/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 16/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 15/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 14/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 13/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 10/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 09/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 08/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 07/08/2018 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 06/08/2018 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 100 | -0.0 | |
| 03/08/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 02/08/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 01/08/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 31/07/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 30/07/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 | |
| 27/07/2018 |
8.44
|
200 | 6.34 | 8.44 | 6.34 | 0 | 100 | -0.0 | |
| 26/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 25/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 24/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 23/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 20/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 19/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 18/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 17/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 16/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 13/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 12/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 11/07/2018 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 | |
| 10/07/2018 |
7.37
|
100 | 7.37 | 7.37 | 7.37 | 0 | 100 | -0.0 | |
| 09/07/2018 |
8.53
|
100 | 8.53 | 8.53 | 8.53 | 0 | 100 | -0.0 | |
| 06/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 03/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 02/07/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 27/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 26/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 20/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 19/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 13/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 12/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 06/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 05/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 01/06/2018: Cổ tức tiền mặt tỉ lệ: 27% | |||||||||
| 01/06/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 31/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 30/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 29/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 28/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 25/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 24/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 23/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 22/05/2018 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 21/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 18/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 17/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 16/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 15/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 14/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 11/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 10/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 09/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 08/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 07/05/2018 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
| 04/05/2018 |
9.99
|
1,100 | 8.72 | 10.03 | 9.99 | 0 | 0 | 0 | |
| 03/05/2018 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 100 | -0.0 | |
| 02/05/2018 |
10.22
|
200 | 10.18 | 10.22 | 10.18 | 0 | 0 | 0 | |
| 27/04/2018 |
8.91
|
1,000 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
| 26/04/2018 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 100 | -0.0 | |
| 24/04/2018 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 23/04/2018 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 | |
| 20/04/2018 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 100 | -0.0 | |
| 19/04/2018 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 100 | -0.0 | |
| 18/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 17/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 16/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 13/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |