| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 0.59% | 24,400 | 0 | 0 |
34.10
34.80
34.10
|
|
2 tháng
(2025-11-28) |
-1.50 | -4.19% | 53,200 | 1,000 | 0.0 |
34
35.80
34.10
|
|
3 tháng
(2025-10-29) |
-0.60 | -1.72% | 125,000 | 900 | 0.0 |
34
35.80
34.10
|
|
6 tháng
(2025-07-31) |
8.25 | 31.67% | 825,900 | 600 | 0.0 |
26.05
45.30
34.10
|
|
12 tháng
(2025-02-03) |
13.73 | 66.78% | 982,325 | 800 | 0.0 |
20.57
45.30
34.10
|
|
24 tháng
(2024-02-07) |
16.45 | 92.17% | 1,068,516 | 1,100 | 0.0 |
17.85
45.30
34.10
|
|
36 tháng
(2023-02-13) |
13.72 | 66.70% | 1,263,462 | -31,700 | -0.8 |
14.06
45.30
34.10
|
|
60 tháng
(2021-02-22) |
21.69 | 172.05% | 1,678,705 | 4,700 | 0.2 |
10.81
45.30
34.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 22/01/2018 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 19/01/2018 |
8.37
|
1,100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 18/01/2018 |
8.37
|
1,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 17/01/2018 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 16/01/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 15/01/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 12/01/2018 |
8.60
|
6,600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 11/01/2018 |
8.60
|
4,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 10/01/2018 |
8.60
|
11,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 09/01/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 08/01/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 05/01/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 04/01/2018 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 03/01/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 02/01/2018 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 29/12/2017 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
| 28/12/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 28/12/2017 |
9.23
|
11,850 | 7.29 | 9.23 | 7.29 | 0 | 0 | 0 | |
| 27/12/2017 |
8.28
|
4,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 26/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 25/12/2017 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 22/12/2017 |
8.16
|
5,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 21/12/2017 |
8.16
|
4,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 20/12/2017 |
8.16
|
19,100 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 | |
| 19/12/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 18/12/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 15/12/2017 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 14/12/2017 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 13/12/2017 |
7.34
|
5,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 12/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 11/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 08/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 07/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 06/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 05/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 04/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 01/12/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 30/11/2017 |
7.75
|
22,900 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 29/11/2017 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 28/11/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 27/11/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 24/11/2017 |
7.96
|
75,400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 23/11/2017 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 | |
| 22/11/2017 |
7.39
|
13,800 | 7.39 | 7.43 | 7.39 | 0 | 0 | 0 | |
| 21/11/2017 |
7.75
|
491,200 | 7.75 | 8.65 | 7.75 | 0 | 0 | 0 | |
| 20/11/2017 |
7.55
|
900 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 | |
| 17/11/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 16/11/2017 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 15/11/2017 |
7.30
|
3,400 | 7.34 | 7.34 | 7.30 | 0 | 0 | 0 | |
| 14/11/2017 |
7.34
|
4,000 | 7.26 | 7.34 | 7.26 | 0 | 0 | 0 | |
| 13/11/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 10/11/2017 |
7.34
|
300 | 7.14 | 7.34 | 7.14 | 0 | 0 | 0 | |
| 09/11/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 08/11/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 07/11/2017 |
8.12
|
100 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 06/11/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 03/11/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 02/11/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 01/11/2017 |
7.14
|
2,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 31/10/2017 |
7.14
|
1,400 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 | |
| 30/10/2017 |
7.34
|
1,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 27/10/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 26/10/2017 |
8.16
|
743,900 | 7.34 | 8.20 | 7.34 | 0 | 0 | 0 | |
| 25/10/2017 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 24/10/2017 |
7.14
|
1,300 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 23/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 20/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 19/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 18/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 17/10/2017 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 | |
| 16/10/2017 |
7.14
|
3,000 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 | |
| 13/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 12/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 11/10/2017 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 10/10/2017 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 | |
| 09/10/2017 |
7.06
|
10,000 | 7.10 | 7.10 | 7.06 | 0 | 0 | 0 | |
| 06/10/2017 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 05/10/2017 |
7.26
|
1,000 | 7.14 | 7.26 | 7.14 | 0 | 0 | 0 | |
| 04/10/2017 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 03/10/2017 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 02/10/2017 |
6.94
|
2,200 | 7.34 | 7.34 | 6.94 | 0 | 0 | 0 | |
| 29/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 28/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 27/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 26/09/2017 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 | |
| 25/09/2017 |
7.14
|
2,000 | 6.94 | 7.14 | 6.94 | 0 | 0 | 0 | |
| 22/09/2017 |
6.94
|
200 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 21/09/2017 |
7.75
|
1,200 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/09/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 19/09/2017 |
7.75
|
1,800 | 8.16 | 8.16 | 7.75 | 0 | 0 | 0 | |
| 18/09/2017 |
8.73
|
421,400 | 8.36 | 8.90 | 8.36 | 0 | 0 | 0 | |
| 15/09/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 14/09/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 13/09/2017 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 12/09/2017 |
7.75
|
600 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 11/09/2017 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 08/09/2017 |
7.96
|
400 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 | |
| 07/09/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 06/09/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 05/09/2017 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |