| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
0 | 0% | 5,200 | 0 | 0 |
25
28.70
25
|
|
2 tháng
(2026-04-20) |
0.20 | 0.81% | 6,700 | 0 | 0 |
24.80
28.70
25
|
|
3 tháng
(2026-03-19) |
-2.60 | -9.42% | 9,200 | 0 | 0 |
24.50
28.70
25
|
|
6 tháng
(2025-12-19) |
2 | 8.70% | 31,400 | 0 | 0 |
23
28.70
25
|
|
12 tháng
(2025-06-23) |
-4.80 | -16.09% | 86,400 | 0 | 0 |
23
31.20
25
|
|
24 tháng
(2024-06-27) |
-1.64 | -6.17% | 169,197 | -1,500 | -0.0 |
23
32.95
25
|
|
36 tháng
(2023-07-03) |
9.85 | 65% | 234,098 | -1,500 | -0.0 |
13.57
32.95
25
|
|
60 tháng
(2021-07-13) |
17.24 | 222.22% | 330,399 | 3,000 | 0.1 |
7.76
32.95
25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 12/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 11/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 08/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 07/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 06/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 05/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 04/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 01/06/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 31/05/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 30/05/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 29/05/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 28/05/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 25/05/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 24/05/2018: Cổ tức tiền mặt tỉ lệ: 5.8% | |||||||||
| 24/05/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 23/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 22/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 21/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 18/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 17/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 16/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 15/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 14/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 11/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 10/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 09/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 08/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 07/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 04/05/2018 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 03/05/2018 |
4.18
|
3,800 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
| 02/05/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 27/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 26/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 24/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 23/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 20/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 19/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 18/04/2018 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 17/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 16/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 13/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 12/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 11/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 10/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 09/04/2018 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 06/04/2018 |
3.80
|
2,900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 05/04/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/04/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/04/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/04/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/03/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 13/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 12/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 06/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 05/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/02/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 30/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 29/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 23/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/01/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |