| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-5.80 | -7.51% | 59,400 | 0 | 0 |
69.20
84.80
73
|
|
2 tháng
(2026-07-20) |
-6.60 | -8.46% | 101,900 | -600 | -0.0 |
64.20
84.80
73
|
|
3 tháng
(2026-06-22) |
-2.71 | -3.66% | 106,800 | -600 | -0.0 |
64.20
84.80
73
|
|
6 tháng
(2026-03-23) |
15.19 | 27.02% | 139,200 | -600 | -0.0 |
56.21
98.56
73
|
|
12 tháng
(2025-09-23) |
-3.26 | -4.37% | 183,900 | -600 | -0.0 |
56.21
98.56
73
|
|
24 tháng
(2024-09-30) |
4.31 | 6.43% | 280,731 | -600 | -0.0 |
55.91
121.07
73
|
|
36 tháng
(2023-10-04) |
11.54 | 19.27% | 476,911 | -700 | -0.1 |
50.85
121.07
73
|
|
60 tháng
(2021-10-14) |
-8.32 | -10.44% | 887,272 | -13,288 | -1.8 |
50.85
128.02
73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 27/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 26/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 20/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 19/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 15/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 14/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 13/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 12/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 11/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 08/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 07/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 06/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 05/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 04/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 01/06/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 31/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 30/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 29/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 28/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 23/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 22/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 21/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 18/05/2018 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 17/05/2018 |
4.24
|
3,252 | 4.20 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 16/05/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 15/05/2018 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 14/05/2018 |
4.20
|
565 | 4.53 | 4.53 | 4.20 | 0 | 0 | 0 | |
| 11/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 10/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 09/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 08/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 07/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 04/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 03/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 02/05/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 27/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 26/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 24/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 23/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 20/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 19/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 18/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 17/04/2018: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 17/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 16/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 13/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 12/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 11/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 10/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 09/04/2018 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 06/04/2018 |
4.53
|
100 | 3.97 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 05/04/2018 |
3.97
|
100 | 3.47 | 3.97 | 3.97 | 0 | 0 | 0 | |
| 04/04/2018 |
3.47
|
5,678 | 3.40 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 03/04/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 02/04/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 30/03/2018 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 29/03/2018 |
3.40
|
2,800 | 3.36 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 28/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 27/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 26/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 23/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 22/03/2018 |
3.36
|
8,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 21/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 20/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 19/03/2018 |
3.36
|
10,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 16/03/2018 |
3.36
|
50,100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 15/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 14/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 13/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 12/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 09/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 08/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 07/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 06/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 05/03/2018 |
3.36
|
566 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 02/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 01/03/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 28/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 27/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 26/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 23/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 22/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 21/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 13/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 12/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 09/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 08/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 07/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 06/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 05/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 02/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 01/02/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 31/01/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 30/01/2018 |
3.36
|
7,000 | 3.89 | 3.89 | 3.36 | 0 | 0 | 0 | |