| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.40 | 5.26% | 10,800 | 0 | 0 |
7.60
8
7.90
|
|
2 tháng
(2025-10-06) |
0.30 | 3.90% | 15,700 | 0 | 0 |
7
8
7.90
|
|
3 tháng
(2025-09-08) |
0.10 | 1.27% | 28,900 | 0 | 0 |
7
8
7.90
|
|
6 tháng
(2025-06-09) |
0.50 | 6.67% | 54,600 | 0 | 0 |
7
8.20
7.90
|
|
12 tháng
(2024-12-10) |
0.29 | 3.81% | 137,107 | -12,300 | -0.1 |
6.77
8.27
7.90
|
|
24 tháng
(2023-12-18) |
0.08 | 1.04% | 322,928 | -11,782 | -0.0 |
6.77
9.12
7.90
|
|
36 tháng
(2022-12-21) |
-2.23 | -21.83% | 492,120 | -6,986 | 0.0 |
6.77
10.92
7.90
|
|
60 tháng
(2020-12-31) |
-3.30 | -29.19% | 2,736,993 | 101,164 | 1.8 |
6.77
14.10
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2017 |
7.80
|
2,031 | 7.98 | 7.98 | 7.80 | 0 | 0 | 0 | |
| 01/12/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 30/11/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 29/11/2017 |
7.98
|
100 | 7.67 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/11/2017 |
7.67
|
1,100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 27/11/2017 |
7.67
|
2,031 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/11/2017 |
7.67
|
2,000 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/11/2017 |
7.67
|
2,000 | 7.48 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/11/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 21/11/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 20/11/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 17/11/2017 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 16/11/2017 |
7.48
|
200 | 8.11 | 8.11 | 7.48 | 0 | 0 | 0 | |
| 15/11/2017 |
8.11
|
9 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 14/11/2017 |
8.11
|
4 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 13/11/2017 |
8.11
|
2,400 | 7.92 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 10/11/2017 |
7.92
|
10 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 09/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 08/11/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 08/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 07/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 06/11/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 03/11/2017 |
7.92
|
205 | 8.41 | 8.41 | 7.92 | 0 | 0 | 0 | |
| 02/11/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 01/11/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 31/10/2017 |
8.41
|
200 | 7.92 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 30/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 27/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 26/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 25/10/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 24/10/2017 |
7.92
|
4,096 | 8.41 | 8.41 | 7.62 | 0 | 0 | 0 | |
| 23/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 20/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 19/10/2017 |
8.41
|
70 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 18/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 17/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 16/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 13/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 12/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 11/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 10/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 09/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 06/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 05/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 04/10/2017 |
8.41
|
32 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 03/10/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 02/10/2017 |
8.41
|
5,100 | 8.41 | 8.41 | 8.41 | 0 | 5,100 | -0.1 | |
| 29/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 28/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 27/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 26/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 25/09/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 22/09/2017 |
8.41
|
500 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 | |
| 21/09/2017 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 20/09/2017 |
8.65
|
3,700 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 | |
| 19/09/2017 |
8.65
|
300 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 18/09/2017 |
8.65
|
5,025 | 8.47 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 15/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 14/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 13/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 12/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 11/09/2017 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
| 08/09/2017 |
8.47
|
600 | 8.53 | 8.53 | 8.47 | 0 | 600 | -0.0 | |
| 07/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 06/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 05/09/2017 |
8.53
|
300 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 01/09/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 31/08/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 30/08/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 29/08/2017 |
8.53
|
34 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 28/08/2017 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 25/08/2017 |
8.53
|
4,000 | 8.41 | 8.53 | 8.53 | 0 | 0 | 0 | |
| 24/08/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 23/08/2017 |
8.41
|
3,034 | 8.23 | 8.41 | 8.41 | 3,000 | 0 | 0.0 | |
| 22/08/2017 |
8.23
|
100 | 8.04 | 8.23 | 8.23 | 100 | 0 | 0.0 | |
| 21/08/2017 |
8.04
|
200 | 7.92 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 18/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 17/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 16/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 15/08/2017 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 14/08/2017 |
7.92
|
2,000 | 7.68 | 7.92 | 7.92 | 0 | 0 | 0 | |
| 11/08/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 10/08/2017 |
7.68
|
12 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/08/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/08/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 07/08/2017 |
7.68
|
109 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 04/08/2017 |
7.68
|
3,400 | 8.35 | 8.35 | 7.68 | 0 | 0 | 0 | |
| 03/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 02/08/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 01/08/2017 |
8.35
|
9 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 31/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 28/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 26/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/07/2017 |
8.35
|
1,000 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 24/07/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 21/07/2017 |
8.35
|
100 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 | |
| 20/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 19/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 18/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 17/07/2017 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |