| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.20 | -2.99% | 651,800 | -1,300 | -0.0 |
6.50
6.90
6.50
|
|
2 tháng
(2026-01-16) |
-0.50 | -7.14% | 1,537,900 | -1,300 | -0.0 |
6.50
7
6.50
|
|
3 tháng
(2025-12-17) |
-0.60 | -8.45% | 1,975,500 | -1,300 | -0.0 |
6.50
7.10
6.50
|
|
6 tháng
(2025-09-18) |
-1.10 | -14.47% | 4,556,800 | -500 | -0.0 |
6.30
7.60
6.50
|
|
12 tháng
(2025-03-24) |
-0.60 | -8.45% | 16,290,700 | -24,650 | -0.2 |
5.90
8.70
6.50
|
|
24 tháng
(2024-03-27) |
-20 | -75.47% | 96,314,247 | -9,857,686 | -151.1 |
5.90
26.90
6.50
|
|
36 tháng
(2023-04-03) |
-15.74 | -70.77% | 185,965,909 | -6,682,823 | -62.2 |
5.90
32.96
6.50
|
|
60 tháng
(2021-04-12) |
-17.67 | -73.10% | 433,863,212 | -6,735,311 | -61.2 |
5.90
34.68
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/10/2017 |
23.85
|
11,170 | 23.95 | 24.04 | 23.65 | 0 | 0 | 0 | |
| 12/10/2017 |
23.95
|
14,300 | 24.09 | 24.09 | 23.60 | 0 | 0 | 0 | |
| 11/10/2017 |
24.09
|
18,924 | 24.09 | 24.14 | 24.00 | 0 | 0 | 0 | |
| 10/10/2017 |
24.09
|
21,634 | 24.09 | 24.09 | 23.90 | 0 | 0 | 0 | |
| 09/10/2017 |
24.09
|
27,360 | 24.34 | 24.34 | 24.00 | 10 | 600 | 0 | |
| 06/10/2017 |
24.34
|
26,660 | 24.49 | 24.49 | 24.09 | 10 | 0 | 0.0 | |
| 05/10/2017 |
24.49
|
29,963 | 24.49 | 24.54 | 24.29 | 10 | 0 | 0.0 | |
| 04/10/2017 |
24.49
|
13,810 | 24.63 | 24.83 | 24.44 | 6,200 | 0 | 0.3 | |
| 03/10/2017 |
24.63
|
57,570 | 24.54 | 24.68 | 24.24 | 4,400 | 0 | 0.2 | |
| 02/10/2017 |
24.54
|
53,248 | 24.98 | 24.98 | 24.39 | 0 | 0 | 0 | |
| 29/09/2017 |
24.98
|
24,260 | 24.68 | 24.98 | 24.73 | 9,900 | 0 | 0.5 | |
| 28/09/2017 |
24.68
|
8,890 | 24.83 | 25.08 | 24.63 | 0 | 0 | 0 | |
| 27/09/2017 |
24.83
|
27,710 | 25.32 | 25.32 | 24.83 | 0 | 0 | 0 | |
| 26/09/2017 |
25.32
|
30,310 | 25.13 | 25.32 | 24.88 | 15,960 | 0 | 0.8 | |
| 25/09/2017 |
25.13
|
12,650 | 25.42 | 25.42 | 25.08 | 4,700 | 0 | 0.2 | |
| 22/09/2017 |
25.42
|
17,898 | 25.57 | 25.57 | 25.22 | 6,300 | 0 | 0.3 | |
| 21/09/2017 |
25.57
|
55,780 | 25.57 | 25.81 | 25.27 | 23,600 | 0 | 1.2 | |
| 20/09/2017 |
25.57
|
82,243 | 24.93 | 25.62 | 24.59 | 56,800 | 0 | 2.9 | |
| 19/09/2017 |
24.93
|
80,238 | 25.57 | 25.57 | 24.68 | 25,500 | 0 | 1.3 | |
| 18/09/2017 |
25.57
|
64,281 | 26.06 | 26.06 | 25.57 | 14,600 | 0 | 0.8 | |
| 15/09/2017 |
26.06
|
97,890 | 25.91 | 26.80 | 25.67 | 30,800 | 0 | 1.6 | |
| 14/09/2017 |
25.91
|
216,376 | 24.59 | 26.16 | 24.24 | 82,200 | 0 | 4.3 | |
| 13/09/2017 |
24.59
|
61,511 | 23.95 | 24.59 | 24.09 | 53,000 | 0 | 2.6 | |
| 12/09/2017 |
23.95
|
25,920 | 24.00 | 24.09 | 23.70 | 7,000 | 0 | 0.3 | |
| 11/09/2017 |
24.00
|
7,550 | 24.14 | 24.29 | 23.60 | 2,000 | 0 | 0 | |
| 08/09/2017 |
24.14
|
15,300 | 24.19 | 24.54 | 24.14 | 5,000 | 0 | 0.2 | |
| 07/09/2017 |
24.19
|
18,054 | 24.34 | 24.59 | 24.14 | 0 | 0 | 0 | |
| 06/09/2017 |
24.34
|
46,845 | 23.75 | 24.34 | 23.70 | 0 | 0 | 0 | |
| 05/09/2017 |
23.75
|
15,114 | 24.04 | 24.09 | 23.70 | 0 | 0 | 0 | |
| 01/09/2017 |
24.04
|
11,880 | 24.09 | 24.09 | 23.60 | 0 | 0 | 0 | |
| 31/08/2017: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 31/08/2017 |
24.09
|
62,278 | 24.09 | 24.59 | 24.09 | 0 | 0 | 0 | |
| 30/08/2017 |
24.09
|
50,527 | 24.57 | 24.71 | 24.09 | 0 | 0 | 0 | |
| 29/08/2017 |
24.57
|
15,820 | 24.81 | 24.90 | 24.52 | 0 | 0 | 0 | |
| 28/08/2017 |
24.81
|
34,720 | 24.52 | 24.81 | 24.14 | 4,000 | 0 | 0.2 | |
| 25/08/2017 |
24.52
|
55,130 | 23.86 | 24.52 | 23.71 | 16,000 | 0 | 0.8 | |
| 24/08/2017 |
23.86
|
30,230 | 23.38 | 23.86 | 23.38 | 0 | 0 | 0 | |
| 23/08/2017 |
23.38
|
66,600 | 24.28 | 24.48 | 23.14 | 0 | 0 | 0 | |
| 22/08/2017 |
24.28
|
15,660 | 24.33 | 24.76 | 24.28 | 0 | 0 | 0 | |
| 21/08/2017 |
24.33
|
12,739 | 24.71 | 24.81 | 24.33 | 0 | 0 | 0 | |
| 18/08/2017 |
24.71
|
20,680 | 24.71 | 24.81 | 24.71 | 0 | 0 | 0 | |
| 17/08/2017 |
24.71
|
10,757 | 24.86 | 25.05 | 24.67 | 0 | 0 | 0 | |
| 16/08/2017 |
24.86
|
12,675 | 24.76 | 25.14 | 24.81 | 0 | 0 | 0 | |
| 15/08/2017 |
24.76
|
17,745 | 24.67 | 25.53 | 24.57 | 0 | 0 | 0 | |
| 14/08/2017 |
24.67
|
32,134 | 25.05 | 25.10 | 24.05 | 0 | 0 | 0 | |
| 11/08/2017 |
25.05
|
37,510 | 25.53 | 25.53 | 25.00 | 0 | 0 | 0 | |
| 10/08/2017 |
25.53
|
34,220 | 25.53 | 26.24 | 25.53 | 0 | 0 | 0 | |
| 09/08/2017 |
25.53
|
56,650 | 26.29 | 26.72 | 25.29 | 3,300 | 0 | 0.2 | |
| 08/08/2017 |
26.29
|
36,081 | 26.62 | 26.77 | 26.24 | 1,000 | 0 | 0.1 | |
| 07/08/2017 |
26.62
|
32,628 | 27.20 | 27.20 | 26.62 | 1,800 | 0 | 0.1 | |
| 04/08/2017 |
27.20
|
34,601 | 26.72 | 27.43 | 26.72 | 8,800 | 0 | 0.5 | |
| 03/08/2017 |
26.72
|
27,640 | 26.86 | 27.20 | 26.67 | 0 | 0 | 0 | |
| 02/08/2017 |
26.86
|
65,694 | 27.62 | 27.62 | 26.24 | 0 | 0 | 0 | |
| 01/08/2017 |
27.62
|
66,846 | 29.10 | 29.10 | 27.62 | 0 | 0 | 0 | |
| 31/07/2017 |
29.10
|
50,598 | 29.49 | 29.49 | 28.44 | 0 | 0 | 0 | |
| 28/07/2017 |
29.49
|
87,856 | 30.53 | 30.53 | 29.01 | 50,000 | 0 | 3.1 | |
| 27/07/2017 |
30.53
|
547,410 | 28.15 | 30.77 | 27.67 | 430,000 | 0 | 27.0 | |
| 26/07/2017 |
28.15
|
272,470 | 25.76 | 28.15 | 25.38 | 200,000 | 0 | 11.4 | |
| 25/07/2017 |
25.76
|
120,850 | 27.91 | 28.29 | 25.76 | 2,015,400 | 3,075,950 | -73.1 | |
| 24/07/2017 |
27.91
|
350,000 | 27.91 | 34.35 | 26.72 | 0 | 0 | 0 | |
| 30/11/-0001 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |