| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 0 | 0 | 0 |
17
19.90
17
|
|
2 tháng
(2026-07-20) |
3.30 | 19.88% | 200 | 0 | 0 |
16.60
19.90
17
|
|
3 tháng
(2026-06-22) |
4.20 | 26.75% | 1,800 | 0 | 0 |
15
19.90
17
|
|
6 tháng
(2026-03-23) |
4.90 | 32.67% | 9,800 | 0 | 0 |
14.80
19.90
17
|
|
12 tháng
(2025-09-23) |
2.64 | 15.27% | 26,300 | 0 | 0 |
14.80
19.90
17
|
|
24 tháng
(2024-09-30) |
3.01 | 17.83% | 43,012 | 0 | 0 |
13.23
19.90
17
|
|
36 tháng
(2023-10-04) |
2.16 | 12.16% | 71,164 | 0 | 0 |
12.55
22.05
17
|
|
60 tháng
(2021-10-14) |
3.46 | 21.08% | 115,173 | 0 | 0 |
11.47
25.45
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 14/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 06/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 02/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 01/11/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 31/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 30/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 29/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 25/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 22/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 16/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 09/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 08/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 04/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 03/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 02/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 01/10/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 28/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 25/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 21/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 17/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 14/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 06/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 04/09/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 31/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 30/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 29/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 28/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/08/2018 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 24/08/2018 |
5.49
|
100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 23/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 22/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 21/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 20/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 17/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 16/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 15/08/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 14/08/2018 |
4.80
|
2,490 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 13/08/2018 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 10/08/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 09/08/2018 |
4.85
|
510 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 08/08/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 07/08/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 06/08/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 03/08/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 02/08/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 01/08/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 31/07/2018: Cổ tức tiền mặt tỉ lệ: 13.5% | |||||||||
| 31/07/2018 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 | |
| 30/07/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 27/07/2018 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 | |
| 26/07/2018 |
5.61
|
1,000 | 5.52 | 5.61 | 5.52 | 0 | 0 | 0 | |
| 25/07/2018 |
5.61
|
500 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 24/07/2018 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 23/07/2018 |
4.40
|
1,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 20/07/2018 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 19/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 18/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 17/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 16/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 13/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 12/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 11/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 10/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 09/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 06/07/2018 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 05/07/2018 |
3.84
|
1,300 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 04/07/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 03/07/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 02/07/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |
| 29/06/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 | |