| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
2.05 | 2.54% | 37,100 | -600 | 0 |
71
82.90
82.90
|
|
2 tháng
(2026-06-04) |
-3.53 | -4.09% | 41,100 | -600 | 0 |
71
86.43
82.90
|
|
3 tháng
(2026-05-05) |
-1.80 | -2.13% | 51,500 | -600 | 0 |
66.89
86.53
82.90
|
|
6 tháng
(2026-02-04) |
9.08 | 12.29% | 81,500 | -500 | 0.0 |
56.21
98.56
82.90
|
|
12 tháng
(2025-08-08) |
14.72 | 21.60% | 118,800 | -1,100 | -0.0 |
56.21
98.56
82.90
|
|
24 tháng
(2024-08-13) |
21.83 | 35.76% | 248,141 | -500 | 0.0 |
55.91
121.07
82.90
|
|
36 tháng
(2023-08-21) |
19.84 | 31.47% | 510,270 | -600 | 0.0 |
50.85
121.07
82.90
|
|
60 tháng
(2021-08-30) |
16.59 | 25.02% | 880,872 | -13,188 | -1.8 |
50.85
128.02
82.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/05/2018 |
4.24
|
3,252 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 16/05/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 15/05/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 14/05/2018 |
4.20
|
565 | 4.53 | 4.53 | 4.20 | 0 | 0 | 0 | |
| 11/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 10/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 09/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 08/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 07/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 04/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 03/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 02/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 27/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 26/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 24/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 23/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 20/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 19/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 18/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 17/04/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 16/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 13/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 12/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 11/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 10/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 09/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 06/04/2018 |
4.53
|
100 | 3.97 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 05/04/2018 |
3.97
|
100 | 3.47 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 04/04/2018 |
3.47
|
5,678 | 3.40 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 03/04/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 02/04/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 30/03/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 29/03/2018 |
3.40
|
2,800 | 3.36 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 28/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 27/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 26/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 23/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 22/03/2018 |
3.36
|
8,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 21/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 20/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 19/03/2018 |
3.36
|
10,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 16/03/2018 |
3.36
|
50,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 15/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 14/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 13/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 12/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 09/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 08/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 07/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 06/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 05/03/2018 |
3.36
|
566 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 02/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 01/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 28/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 27/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 26/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 23/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 22/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 21/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 13/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 12/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 09/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 08/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 07/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 06/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 05/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 02/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 01/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 31/01/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 30/01/2018 |
3.36
|
7,000 | 3.89 | 3.89 | 3.36 | 0 | 0 | 0 | |
| 29/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 26/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 25/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 24/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 23/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 22/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 19/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 18/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 17/01/2018 |
3.89
|
0 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
| 16/01/2018 |
3.89
|
1,130 | 4.14 | 4.14 | 3.89 | 0 | 0 | 0 | |
| 15/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 12/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 11/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 10/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 09/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 08/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 05/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 04/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 03/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 02/01/2018 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 29/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 28/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 27/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 26/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 25/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 22/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 21/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 20/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 19/12/2017 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |