| 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 | -6.20% | 50,500 | 0 | 0 |
11.40
13
12.10
|
|
2 tháng
(2025-12-01) |
0 | 0% | 100,800 | 0 | 0 |
11.40
15
12.10
|
|
3 tháng
(2025-10-30) |
-0.40 | -3.20% | 108,700 | 0 | 0 |
11.40
15
12.10
|
|
6 tháng
(2025-08-01) |
-1.80 | -12.95% | 285,400 | 0 | 0 |
10.10
15
12.10
|
|
12 tháng
(2025-02-03) |
3.60 | 42.35% | 441,300 | 0 | 0 |
8.20
15
12.10
|
|
24 tháng
(2024-02-15) |
3.70 | 44.05% | 982,330 | -168,064 | -1.4 |
7.50
15
12.10
|
|
36 tháng
(2023-02-13) |
2.70 | 28.72% | 2,636,510 | -301,264 | -2.5 |
7.50
15
12.10
|
|
60 tháng
(2021-02-23) |
2.20 | 22.22% | 16,730,251 | -301,264 | -2.5 |
7.40
25.10
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2017 |
9.01
|
7,100 | 8.62 | 9.10 | 8.86 | 0 | 0 | 0 | |
| 01/09/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/08/2017 |
8.62
|
600 | 8.91 | 8.91 | 8.62 | 0 | 0 | 0 | |
| 30/08/2017 |
8.91
|
100 | 9.10 | 9.10 | 8.91 | 0 | 0 | 0 | |
| 29/08/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 28/08/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 25/08/2017 |
9.10
|
820 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 24/08/2017 |
9.10
|
1,170 | 8.72 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 23/08/2017 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 22/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 21/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 18/08/2017 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 17/08/2017 |
8.72
|
2,800 | 8.77 | 8.77 | 8.72 | 0 | 0 | 0 | |
| 16/08/2017 |
8.77
|
600 | 9.10 | 9.10 | 8.77 | 0 | 0 | 0 | |
| 15/08/2017 |
9.10
|
900 | 8.62 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 14/08/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/08/2017 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 10/08/2017 |
8.62
|
12,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/08/2017 |
8.62
|
2,900 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 08/08/2017 |
8.34
|
80 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 07/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 04/08/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 03/08/2017 |
8.34
|
6,400 | 8.34 | 8.62 | 8.34 | 0 | 0 | 0 | |
| 02/08/2017 |
8.34
|
200 | 8.38 | 8.38 | 8.34 | 0 | 0 | 0 | |
| 01/08/2017 |
8.38
|
6,100 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 | |
| 31/07/2017 |
8.38
|
1,000 | 8.77 | 8.77 | 8.38 | 0 | 0 | 0 | |
| 28/07/2017 |
8.77
|
3,107 | 8.67 | 8.77 | 8.14 | 0 | 0 | 0 | |
| 27/07/2017 |
8.67
|
1,200 | 7.90 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 26/07/2017 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 | |
| 25/07/2017 |
7.90
|
4,346 | 8.77 | 8.77 | 7.90 | 0 | 0 | 0 | |
| 24/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 21/07/2017 |
8.77
|
57 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 20/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 19/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 18/07/2017 |
8.77
|
400 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 17/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 14/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 13/07/2017 |
8.77
|
100 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 12/07/2017 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 11/07/2017 |
8.77
|
100 | 8.62 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 10/07/2017 |
8.62
|
18 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 05/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/07/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/06/2017 |
8.62
|
100 | 8.19 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 29/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 28/06/2017 |
8.19
|
18 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 27/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 26/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 23/06/2017 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 22/06/2017 |
8.19
|
200 | 9.10 | 9.10 | 8.19 | 0 | 0 | 0 | |
| 21/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 20/06/2017 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 19/06/2017 |
9.10
|
218 | 8.62 | 9.10 | 8.96 | 0 | 0 | 0 | |
| 16/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 15/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 14/06/2017 |
8.62
|
7 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/06/2017 |
8.62
|
2,400 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/06/2017 |
8.62
|
1,100 | 8.62 | 8.62 | 7.76 | 0 | 0 | 0 | |
| 05/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/06/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/05/2017 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 30/05/2017 |
8.62
|
580 | 8.86 | 8.86 | 8.62 | 0 | 0 | 0 | |
| 29/05/2017 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 26/05/2017 |
8.86
|
2,900 | 8.67 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 25/05/2017 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 24/05/2017 |
8.67
|
700 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 23/05/2017: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 23/05/2017 |
8.67
|
3,000 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 22/05/2017 |
8.72
|
5,100 | 8.03 | 8.72 | 7.77 | 0 | 0 | 0 | |
| 19/05/2017 |
8.03
|
46 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 18/05/2017 |
8.03
|
900 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 | |
| 17/05/2017 |
8.07
|
4,000 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 | |
| 16/05/2017 |
8.12
|
399 | 8.20 | 8.20 | 7.38 | 0 | 0 | 0 | |
| 15/05/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 12/05/2017 |
8.20
|
500 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
| 11/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 10/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 09/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 08/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 05/05/2017 |
8.42
|
20 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 04/05/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 03/05/2017 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 28/04/2017 |
8.42
|
120 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 27/04/2017 |
8.42
|
500 | 8.20 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 26/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 25/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 24/04/2017 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 21/04/2017 |
8.20
|
2,200 | 8.42 | 8.42 | 8.20 | 0 | 0 | 0 | |
| 20/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 19/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 18/04/2017 |
8.42
|
142 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 17/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 14/04/2017 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |