| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-2.80 | -12.84% | 2,300 | -100 | 0 |
19
21.80
19
|
|
2 tháng
(2026-06-01) |
-2.25 | -10.60% | 12,500 | -100 | 0 |
19
22
19
|
|
3 tháng
(2026-05-04) |
-2.06 | -9.78% | 15,800 | -100 | 0 |
19
22
19
|
|
6 tháng
(2026-02-02) |
-2.54 | -11.79% | 58,800 | -1,600 | -0.0 |
19
22.97
19
|
|
12 tháng
(2025-08-04) |
-9.24 | -32.72% | 196,000 | -3,100 | -0.1 |
19
29.68
19
|
|
24 tháng
(2024-08-09) |
-19.77 | -50.99% | 1,338,796 | 1,300 | 0.1 |
19
48.14
19
|
|
36 tháng
(2023-08-15) |
-11.19 | -37.06% | 1,775,937 | -700 | -0.0 |
19
48.14
19
|
|
60 tháng
(2021-08-25) |
7.50 | 65.17% | 2,675,309 | 1,500 | -0.0 |
11.50
48.14
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 12/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 11/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 10/04/2018 |
10.87
|
0 | 10.87 | 10.87 | 10.87 | 0 | 0 | 0 | |
| 09/04/2018 |
10.91
|
300 | 10.83 | 10.91 | 10.83 | 0 | 0 | 0 | |
| 06/04/2018 |
9.49
|
0 | 9.49 | 9.49 | 9.49 | 0 | 0 | 0 | |
| 05/04/2018 |
9.95
|
800 | 7.41 | 9.95 | 7.41 | 0 | 100 | -0.0 | |
| 04/04/2018 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 100 | -0.0 | |
| 03/04/2018 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 02/04/2018 |
10.18
|
300 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 | |
| 30/03/2018 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 | |
| 29/03/2018 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/03/2018 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 27/03/2018 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 26/03/2018 |
6.72
|
300 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 23/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 22/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 21/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 20/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 19/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 16/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 15/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 14/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 13/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 12/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 09/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 08/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 07/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |
| 06/03/2018 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 | |