| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.60 | 2.43% | 2,000 | 0 | 0 |
24.70
25.40
25.30
|
|
2 tháng
(2026-01-12) |
0.30 | 1.20% | 19,400 | 0 | 0 |
24.50
25.60
25.30
|
|
3 tháng
(2025-12-15) |
0.30 | 1.20% | 30,300 | 0 | 0 |
24.50
25.60
25.30
|
|
6 tháng
(2025-09-15) |
-0.90 | -3.44% | 84,000 | -500 | -0.0 |
24.50
27
25.30
|
|
12 tháng
(2025-03-18) |
-0.68 | -2.61% | 286,000 | 12,300 | 0.2 |
20.74
30.84
25.30
|
|
24 tháng
(2024-03-25) |
3.67 | 16.97% | 502,972 | 54,800 | 1.3 |
20.28
30.84
25.30
|
|
36 tháng
(2023-03-29) |
9.44 | 59.50% | 648,040 | 69,400 | 1.7 |
14.20
30.84
25.30
|
|
60 tháng
(2021-04-08) |
12.49 | 97.48% | 1,275,254 | 106,900 | 2.5 |
12.42
30.84
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/08/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 22/08/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 21/08/2017 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 18/08/2017 |
5.43
|
300 | 5.31 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 17/08/2017 |
5.31
|
700 | 5.09 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 16/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/08/2017 |
5.09
|
100 | 5.31 | 5.31 | 5.09 | 0 | 100 | -0.0 | |
| 07/08/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 04/08/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 03/08/2017 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 02/08/2017 |
5.31
|
300 | 5.09 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 01/08/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 31/07/2017 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 28/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 27/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 21/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 20/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 18/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 17/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 12/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 11/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 10/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 06/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 04/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 03/07/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 28/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 27/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 21/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 20/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 16/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 14/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 13/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 12/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 07/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 06/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 05/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 02/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 01/06/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 31/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 30/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 29/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 26/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 25/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 24/05/2017 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 23/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 22/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 19/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 18/05/2017 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 17/05/2017 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 16/05/2017 |
5.09
|
600 | 5.05 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 15/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/05/2017: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 11/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 09/05/2017 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 08/05/2017 |
5.05
|
1,000 | 5.50 | 5.50 | 5.05 | 0 | 0 | 0 | |
| 05/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/05/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 28/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 27/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 26/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 25/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 24/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 21/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 20/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 19/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 18/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 17/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 14/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 13/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 12/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 10/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 07/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 05/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 04/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 03/04/2017 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |