| 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) |
0.80 | 6.06% | 6,700 | 0 | 0 |
13.20
14
14
|
|
2 tháng
(2025-12-01) |
1 | 7.69% | 40,900 | -600 | -0.0 |
13
16.40
14
|
|
3 tháng
(2025-10-30) |
1 | 7.69% | 45,000 | -600 | -0.0 |
12.80
16.40
14
|
|
6 tháng
(2025-08-01) |
2.68 | 23.70% | 93,400 | -1,000 | -0.0 |
10.30
16.40
14
|
|
12 tháng
(2025-02-03) |
1.76 | 14.40% | 166,200 | -4,400 | -0.1 |
10.30
16.40
14
|
|
24 tháng
(2024-02-15) |
2.96 | 26.84% | 287,846 | -1,800 | -0.0 |
9.66
16.40
14
|
|
36 tháng
(2023-02-13) |
2.60 | 22.80% | 377,150 | -20,500 | -0.2 |
9.66
16.40
14
|
|
60 tháng
(2021-02-23) |
7.05 | 101.38% | 773,908 | -29,800 | -0.4 |
6.63
16.40
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 01/09/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 31/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 30/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 29/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 28/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 25/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 24/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 23/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 22/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 21/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 18/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 17/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 16/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 15/08/2017 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 14/08/2017 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 | |
| 11/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 10/08/2017 |
4.20
|
300 | 4.20 | 4.20 | 4.06 | 0 | 0 | 0 | |
| 09/08/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 08/08/2017 |
4.20
|
100 | 4.63 | 4.63 | 4.20 | 0 | 0 | 0 | |
| 07/08/2017 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 04/08/2017 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 03/08/2017 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 02/08/2017 |
4.63
|
100 | 5.14 | 5.14 | 4.63 | 0 | 0 | 0 | |
| 01/08/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 31/07/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 28/07/2017 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 27/07/2017 |
5.14
|
1,000 | 5.71 | 5.71 | 5.14 | 0 | 0 | 0 | |
| 26/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 25/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 24/07/2017 |
5.71
|
200 | 5.71 | 5.71 | 5.71 | 200 | 0 | 0.0 | |
| 21/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 20/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 19/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 18/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 17/07/2017 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 14/07/2017 |
5.71
|
2,100 | 5.20 | 5.71 | 5.68 | 1,700 | 0 | 0.0 | |
| 13/07/2017 |
5.20
|
2,000 | 4.74 | 5.20 | 4.47 | 600 | 1,800 | -0.0 | |
| 12/07/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/07/2017 |
4.74
|
400 | 4.87 | 4.87 | 4.74 | 300 | 0 | 0.0 | |
| 10/07/2017 |
4.87
|
6,700 | 4.47 | 4.90 | 4.47 | 6,400 | 0 | 0.1 | |
| 07/07/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 06/07/2017 |
4.47
|
2,000 | 4.60 | 4.60 | 4.47 | 2,000 | 0 | 0.0 | |
| 05/07/2017 |
4.60
|
200 | 4.68 | 4.68 | 4.60 | 200 | 0 | 0.0 | |
| 04/07/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 03/07/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/06/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/06/2017 |
4.68
|
700 | 4.28 | 4.68 | 4.68 | 700 | 0 | 0.0 | |
| 28/06/2017 |
4.28
|
3,300 | 4.28 | 4.28 | 4.28 | 3,300 | 0 | 0.1 | |
| 27/06/2017 |
4.28
|
2,100 | 4.28 | 4.28 | 4.22 | 2,000 | 0 | 0.0 | |
| 26/06/2017 |
4.28
|
800 | 4.20 | 4.28 | 4.28 | 800 | 0 | 0.0 | |
| 23/06/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 22/06/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 21/06/2017 |
4.20
|
300 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
| 20/06/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
| 19/06/2017 |
4.33
|
2,100 | 4.22 | 4.33 | 4.06 | 1,900 | 100 | 0.0 | |
| 16/06/2017 |
4.22
|
900 | 4.20 | 4.22 | 4.06 | 0 | 0 | 0 | |
| 15/06/2017 |
4.20
|
1,000 | 4.06 | 4.33 | 3.68 | 0 | 0 | 0 | |
| 14/06/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 13/06/2017 |
4.06
|
800 | 3.71 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/06/2017 |
3.71
|
100 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 09/06/2017 |
3.52
|
100 | 3.90 | 3.90 | 3.52 | 0 | 0 | 0 | |
| 08/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 07/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 06/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 05/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 02/06/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 31/05/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/05/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 29/05/2017 |
3.90
|
1,800 | 3.55 | 3.90 | 3.70 | 100 | 1,500 | -0.0 | |
| 26/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 25/05/2017 |
3.55
|
400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 24/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 23/05/2017 |
3.55
|
1,000 | 3.95 | 3.97 | 3.55 | 0 | 0 | 0 | |
| 22/05/2017 |
3.95
|
2,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 19/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 18/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 17/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 16/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 15/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 12/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 11/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 10/05/2017 |
3.95
|
100 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 09/05/2017 |
3.80
|
500 | 3.45 | 3.80 | 3.53 | 0 | 0 | 0 | |
| 08/05/2017 |
3.45
|
200 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 05/05/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 04/05/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 03/05/2017 |
3.38
|
100 | 3.08 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 28/04/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 27/04/2017 |
3.08
|
700 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
| 26/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 25/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 24/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 21/04/2017 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 20/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 19/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 18/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 17/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 14/04/2017 |
3.21
|
3,600 | 2.94 | 3.21 | 3.06 | 0 | 0 | 0 | |