| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.70 | -2.55% | 32,200 | 600 | 0.0 |
26
41
26
|
|
2 tháng
(2026-07-20) |
-3.20 | -10.70% | 83,200 | 1,800 | 0.1 |
26
41
26
|
|
3 tháng
(2026-06-19) |
-7.05 | -20.88% | 188,200 | 2,000 | 0.1 |
26
41
26
|
|
6 tháng
(2026-03-23) |
-7.75 | -22.49% | 419,100 | -300 | -0.0 |
22.97
41
26
|
|
12 tháng
(2025-09-22) |
-6.52 | -19.63% | 652,200 | -800 | -0.0 |
22.97
41
26
|
|
24 tháng
(2024-09-27) |
-2.27 | -7.83% | 1,924,294 | -1,001 | -0.0 |
21.50
41
26
|
|
36 tháng
(2023-10-03) |
6.15 | 29.90% | 3,142,858 | 99 | -0.0 |
18.41
41
26
|
|
60 tháng
(2021-10-13) |
12.19 | 84.05% | 5,047,990 | 103,599 | 3.4 |
14.21
41
26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/06/2018 |
7.28
|
300 | 6.33 | 7.28 | 5.44 | 0 | 100 | -0.0 | |
| 26/06/2018 |
6.33
|
100 | 6.12 | 6.33 | 6.33 | 0 | 0 | 0 | |
| 25/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 22/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 21/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 20/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 19/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 18/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 15/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 14/06/2018 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 13/06/2018 |
6.12
|
0 | 6.58 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 12/06/2018 |
6.58
|
200 | 6.60 | 6.60 | 5.65 | 0 | 100 | -0.0 | |
| 11/06/2018 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 08/06/2018 |
6.60
|
0 | 6.64 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 07/06/2018 |
6.64
|
200 | 6.22 | 6.64 | 6.54 | 0 | 0 | 0 | |
| 06/06/2018 |
6.22
|
100 | 5.70 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 05/06/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 04/06/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 01/06/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 31/05/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 30/05/2018 |
5.70
|
100 | 6.67 | 6.67 | 5.70 | 0 | 100 | -0.0 | |
| 29/05/2018 |
6.67
|
1,000 | 5.80 | 6.67 | 6.67 | 1,000 | 0 | 0.0 | |
| 28/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 25/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 24/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/05/2018: Cổ tức tiền mặt tỉ lệ: 25% | |||||||||
| 23/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 22/05/2018 |
5.80
|
603 | 5.80 | 5.80 | 5.80 | 600 | 0 | 0.0 | |
| 21/05/2018 |
5.80
|
1,200 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
| 18/05/2018 |
5.99
|
100 | 5.41 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 17/05/2018 |
5.41
|
100 | 5.99 | 5.99 | 5.41 | 0 | 100 | -0.0 | |
| 16/05/2018 |
5.99
|
300 | 6.57 | 6.57 | 5.99 | 0 | 0 | 0 | |
| 15/05/2018 |
6.57
|
200 | 5.99 | 6.57 | 5.10 | 0 | 100 | -0.0 | |
| 14/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 11/05/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 10/05/2018 |
5.99
|
100 | 5.80 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 08/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 07/05/2018 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 04/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 03/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 02/05/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 27/04/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/04/2018 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 24/04/2018 |
5.80
|
300 | 5.70 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 23/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 20/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 19/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 18/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 17/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 16/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 13/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 12/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 11/04/2018 |
5.70
|
2 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 10/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 09/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/04/2018 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 04/04/2018 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 03/04/2018 |
5.70
|
100 | 5.67 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 02/04/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 30/03/2018 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 | |
| 29/03/2018 |
5.67
|
1,000 | 4.93 | 5.67 | 5.67 | 0 | 700 | -0.0 | |
| 28/03/2018 |
4.93
|
100 | 5.80 | 5.80 | 4.93 | 0 | 100 | -0.0 | |
| 27/03/2018 |
5.80
|
100 | 5.22 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 26/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 23/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 22/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 21/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 20/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 19/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 16/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 15/03/2018 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 14/03/2018 |
5.22
|
200 | 5.26 | 5.26 | 5.22 | 0 | 0 | 0 | |
| 13/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 12/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 09/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 08/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 07/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 06/03/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 05/03/2018 |
5.26
|
400 | 5.22 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 02/03/2018 |
5.22
|
1,700 | 5.99 | 5.99 | 5.22 | 700 | 100 | 0.0 | |
| 01/03/2018 |
5.99
|
100 | 5.28 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 28/02/2018 |
5.28
|
0 | 5.22 | 5.28 | 5.28 | 0 | 0 | 0 | |
| 27/02/2018 |
5.22
|
300 | 5.10 | 5.41 | 5.22 | 200 | 0 | 0.0 | |
| 26/02/2018 |
5.10
|
200 | 5.99 | 5.99 | 5.10 | 0 | 100 | -0.0 | |
| 23/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 22/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 21/02/2018 |
5.99
|
2,500 | 5.99 | 5.99 | 5.99 | 2,500 | 0 | 0.1 | |
| 13/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 12/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 09/02/2018 |
5.99
|
1 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 08/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 07/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 02/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 01/02/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 31/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 30/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 29/01/2018 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |