| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-1.80 | -6.07% | 2,300 | 0 | 0 |
26.05
29.85
27.95
|
|
2 tháng
(2026-07-16) |
-4.15 | -12.97% | 6,600 | 600 | 0 |
26.05
32
27.95
|
|
3 tháng
(2026-06-16) |
-0.65 | -2.28% | 13,400 | -1,300 | 0 |
26.05
32.55
27.95
|
|
6 tháng
(2026-03-18) |
-1 | -3.47% | 29,600 | -1,600 | 0 |
26.05
32.90
27.95
|
|
12 tháng
(2025-09-19) |
-0.65 | -2.28% | 123,200 | -700 | 0.0 |
26.05
32.90
27.95
|
|
24 tháng
(2024-09-24) |
-9.30 | -25.04% | 500,400 | -1,051 | 0.0 |
25.96
37.15
27.95
|
|
36 tháng
(2023-10-02) |
-33 | -54.23% | 969,600 | -951 | 0.0 |
25.96
60.94
27.95
|
|
60 tháng
(2021-10-11) |
-2.10 | -7.01% | 3,074,300 | -5,969 | 1.1 |
25.96
64.16
27.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2018 |
8.89
|
2,740 | 9.18 | 9.47 | 8.89 | 0 | 0 | 0 | |
| 22/08/2018 |
9.18
|
13,270 | 8.61 | 9.18 | 8.82 | 0 | 0 | 0 | |
| 21/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 20/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/08/2018 |
8.61
|
3,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 16/08/2018 |
8.61
|
4,430 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 15/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 14/08/2018 |
8.61
|
2,090 | 8.43 | 8.61 | 8.25 | 0 | 0 | 0 | |
| 13/08/2018 |
8.43
|
3,020 | 9.04 | 9.11 | 8.43 | 0 | 0 | 0 | |
| 10/08/2018 |
9.04
|
30 | 8.68 | 9.04 | 8.61 | 0 | 0 | 0 | |
| 09/08/2018 |
8.68
|
30 | 8.18 | 8.68 | 8.61 | 0 | 0 | 0 | |
| 08/08/2018 |
8.18
|
2,000 | 8.61 | 8.61 | 8.18 | 0 | 0 | 0 | |
| 07/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 06/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 03/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 02/08/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 01/08/2018 |
8.61
|
3,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 31/07/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 30/07/2018 |
8.61
|
120 | 8.61 | 8.61 | 8.57 | 0 | 0 | 0 | |
| 27/07/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 26/07/2018 |
8.61
|
3,300 | 8.25 | 8.61 | 8.57 | 0 | 0 | 0 | |
| 25/07/2018 |
8.25
|
480 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/07/2018 |
8.25
|
240 | 8.28 | 8.28 | 8.25 | 0 | 0 | 0 | |
| 23/07/2018 |
8.28
|
2,400 | 8.39 | 8.39 | 8.28 | 0 | 0 | 0 | |
| 20/07/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 19/07/2018 |
8.39
|
10 | 8.61 | 8.61 | 8.39 | 0 | 0 | 0 | |
| 18/07/2018 |
8.61
|
480 | 8.54 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 17/07/2018 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 16/07/2018 |
8.54
|
680 | 8.97 | 8.97 | 8.54 | 0 | 0 | 0 | |
| 13/07/2018 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 12/07/2018 |
8.97
|
10 | 8.68 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 11/07/2018 |
8.68
|
10 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 | |
| 10/07/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 09/07/2018 |
9.32
|
1,600 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 06/07/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 05/07/2018 |
9.32
|
70 | 9.25 | 9.86 | 9.32 | 0 | 0 | 0 | |
| 04/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 03/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 02/07/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 29/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 28/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 27/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 26/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 25/06/2018 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 22/06/2018 |
9.25
|
150 | 8.68 | 9.25 | 8.32 | 0 | 0 | 0 | |
| 21/06/2018 |
8.68
|
2,500 | 9.32 | 9.32 | 8.68 | 0 | 0 | 0 | |
| 20/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 19/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 18/06/2018 |
9.32
|
2,000 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 15/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 14/06/2018 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 | |
| 13/06/2018 |
9.32
|
510 | 9.11 | 9.40 | 8.68 | 0 | 0 | 0 | |
| 12/06/2018 |
9.11
|
9,640 | 9.50 | 9.50 | 9.11 | 0 | 0 | 0 | |
| 11/06/2018 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
| 08/06/2018 |
9.50
|
160 | 8.89 | 9.50 | 9.18 | 0 | 0 | 0 | |
| 07/06/2018 |
8.89
|
650 | 9.11 | 9.11 | 8.89 | 0 | 0 | 0 | |
| 06/06/2018 |
9.11
|
27,710 | 9.11 | 9.18 | 8.64 | 0 | 12,210 | -0.2 | |
| 05/06/2018 |
9.11
|
27,920 | 9.11 | 9.11 | 9.11 | 0 | 2,000 | -0.0 | |
| 04/06/2018 |
9.11
|
2,090 | 9.79 | 9.79 | 9.11 | 0 | 0 | 0 | |
| 01/06/2018 |
9.79
|
5,110 | 9.25 | 9.83 | 9.25 | 0 | 0 | 0 | |
| 31/05/2018: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 31/05/2018 |
9.25
|
135,070 | 8.68 | 9.25 | 9.25 | 0 | 0 | 0 | |
| 30/05/2018 |
8.68
|
80,930 | 8.61 | 8.68 | 8.01 | 0 | 0 | 0 | |
| 29/05/2018 |
8.61
|
1,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 28/05/2018 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 25/05/2018 |
8.61
|
1,500 | 8.14 | 8.61 | 8.61 | 0 | 0 | 0 | |
| 24/05/2018 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 23/05/2018 |
8.14
|
6,540 | 8.08 | 8.14 | 8.01 | 0 | 300 | -0.0 | |
| 22/05/2018 |
8.08
|
1,990 | 8.01 | 8.08 | 7.48 | 0 | 200 | -0.0 | |
| 21/05/2018 |
8.01
|
210 | 7.88 | 8.01 | 7.78 | 0 | 0 | 0 | |
| 18/05/2018 |
7.88
|
540 | 8.01 | 8.01 | 7.58 | 0 | 500 | -0.0 | |
| 17/05/2018 |
8.01
|
10 | 8.58 | 8.58 | 8.01 | 0 | 0 | 0 | |
| 16/05/2018 |
8.58
|
200 | 8.55 | 8.58 | 8.58 | 0 | 0 | 0 | |
| 15/05/2018 |
8.55
|
610 | 8.48 | 8.55 | 8.01 | 0 | 0 | 0 | |
| 14/05/2018 |
8.48
|
10 | 8.14 | 8.48 | 8.48 | 0 | 0 | 0 | |
| 11/05/2018 |
8.14
|
1,000 | 8.68 | 8.68 | 8.14 | 0 | 1,000 | -0.0 | |
| 10/05/2018 |
8.68
|
250 | 8.68 | 8.68 | 8.14 | 0 | 0 | 0 | |
| 09/05/2018 |
8.68
|
10 | 8.34 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 08/05/2018 |
8.34
|
20,010 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 | |
| 07/05/2018 |
8.88
|
10 | 8.45 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 04/05/2018 |
8.45
|
14,100 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 | |
| 03/05/2018 |
8.68
|
4,590 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 | |
| 02/05/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 27/04/2018 |
8.68
|
14,010 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 | |
| 26/04/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 24/04/2018 |
8.68
|
8,740 | 9.01 | 9.01 | 8.68 | 0 | 0 | 0 | |
| 23/04/2018 |
9.01
|
200 | 8.68 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 20/04/2018 |
8.68
|
15,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 19/04/2018 |
8.68
|
11,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 18/04/2018 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 17/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 16/04/2018 |
8.68
|
7,920 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 | |
| 13/04/2018 |
8.95
|
21,970 | 8.68 | 8.95 | 8.55 | 0 | 0 | 0 | |
| 12/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 11/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 10/04/2018 |
8.68
|
8,800 | 8.68 | 8.68 | 8.68 | 3,800 | 0 | 0.0 | |
| 09/04/2018 |
8.68
|
10,020 | 8.34 | 8.68 | 8.38 | 0 | 0 | 0 | |
| 06/04/2018 |
8.34
|
2,520 | 8.24 | 8.34 | 8.01 | 0 | 0 | 0 | |
| 05/04/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 04/04/2018 |
8.24
|
4,000 | 8.18 | 8.28 | 8.24 | 0 | 0 | 0 | |
| 03/04/2018 |
8.18
|
230 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 | |