| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 3.85% | 4,300 | 900 | 0.0 |
18.10
18.90
18.90
|
|
2 tháng
(2026-03-02) |
1.85 | 10.83% | 23,700 | 800 | -0.0 |
17.05
20
18.90
|
|
3 tháng
(2026-02-02) |
1.10 | 6.21% | 27,900 | -200 | -0.0 |
16.96
20
18.90
|
|
6 tháng
(2025-11-03) |
1.01 | 5.66% | 73,400 | -3,600 | -0.1 |
16.40
20.11
18.90
|
|
12 tháng
(2025-05-06) |
0.36 | 1.96% | 178,500 | 5,100 | 0.1 |
16.40
21.22
18.90
|
|
24 tháng
(2024-05-13) |
4.55 | 31.73% | 816,753 | 182,200 | 3.1 |
13.24
21.22
18.90
|
|
36 tháng
(2023-05-17) |
8.74 | 85.96% | 1,482,965 | 386,800 | 6.4 |
10.16
21.22
18.90
|
|
60 tháng
(2021-05-27) |
11.90 | 170.16% | 10,609,317 | 630,000 | 10.0 |
6.93
21.22
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 24/04/2018 |
5.43
|
1,500 | 5.43 | 5.43 | 5.43 | 1,000 | 0 | 0.0 | |
| 23/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 20/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 19/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 18/04/2018 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 17/04/2018 |
5.43
|
100 | 4.96 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 16/04/2018 |
4.96
|
10,000 | 5.17 | 5.17 | 4.96 | 10,000 | 0 | 0.1 | |
| 13/04/2018 |
5.17
|
4,900 | 5.17 | 5.43 | 5.17 | 2,900 | 0 | 0.0 | |
| 12/04/2018 |
5.17
|
100 | 5.22 | 5.22 | 5.17 | 100 | 0 | 0.0 | |
| 11/04/2018 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 10/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 09/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 06/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 05/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 04/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 03/04/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 02/04/2018 |
5.22
|
200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 30/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 29/03/2018 |
5.22
|
5 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 28/03/2018: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 28/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 27/03/2018 |
5.22
|
302 | 5.22 | 5.22 | 5.22 | 300 | 300 | 0 | |
| 26/03/2018 |
5.22
|
105 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 | |
| 23/03/2018 |
5.27
|
1,100 | 5.51 | 5.51 | 5.27 | 900 | 0 | 0.0 | |
| 22/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 21/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 20/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 19/03/2018 |
5.51
|
20 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 16/03/2018 |
5.51
|
400 | 5.51 | 5.51 | 5.51 | 0 | 400 | -0.0 | |
| 15/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 14/03/2018 |
5.51
|
1,300 | 5.51 | 5.51 | 5.41 | 0 | 1,200 | -0.0 | |
| 13/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 12/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 09/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 08/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 07/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 06/03/2018 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 05/03/2018 |
5.51
|
3,100 | 5.27 | 5.51 | 5.51 | 0 | 0 | 0 | |
| 02/03/2018 |
5.27
|
50 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 01/03/2018 |
5.27
|
300 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 28/02/2018 |
5.27
|
2,100 | 4.79 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 27/02/2018 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 26/02/2018 |
4.79
|
3,600 | 4.79 | 4.79 | 4.74 | 2,300 | 3,400 | -0.0 | |
| 23/02/2018 |
4.79
|
170 | 4.36 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 22/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 21/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 13/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 12/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 09/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 08/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 07/02/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 06/02/2018 |
4.36
|
100 | 3.98 | 4.36 | 4.36 | 0 | 0 | 0 | |
| 05/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 02/02/2018 |
3.98
|
100 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 01/02/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 31/01/2018 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 | |
| 30/01/2018 |
3.98
|
100 | 4.41 | 4.41 | 3.98 | 0 | 0 | 0 | |
| 29/01/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 26/01/2018 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 25/01/2018 |
4.41
|
700 | 4.89 | 4.89 | 4.41 | 0 | 0 | 0 | |
| 24/01/2018 |
4.89
|
300 | 5.41 | 5.41 | 4.89 | 0 | 0 | 0 | |
| 23/01/2018 |
5.41
|
300 | 5.99 | 5.99 | 5.41 | 0 | 0 | 0 | |
| 22/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 19/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 18/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 15/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 04/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 03/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 27/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 26/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 25/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/12/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/12/2017 |
5.99
|
600 | 5.75 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 20/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 19/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 18/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 15/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 14/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 13/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 12/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 11/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 08/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 07/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 06/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 05/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 04/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 01/12/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 30/11/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
| 29/11/2017 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |