| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
1.50 | 12.40% | 48,200 | 0 | 0 |
12.10
18.30
13.60
|
|
2 tháng
(2026-04-20) |
0.60 | 4.62% | 68,800 | 0 | 0 |
12.10
18.30
13.60
|
|
3 tháng
(2026-03-23) |
1 | 7.94% | 96,600 | 0 | 0 |
11.10
18.30
13.60
|
|
6 tháng
(2025-12-22) |
1.80 | 15.25% | 127,600 | 0 | 0 |
11.10
18.30
13.60
|
|
12 tháng
(2025-06-24) |
1.38 | 11.31% | 271,800 | 0 | 0 |
10.50
18.30
13.60
|
|
24 tháng
(2024-07-01) |
1.40 | 11.48% | 500,376 | -4,600 | -0.1 |
10.50
18.30
13.60
|
|
36 tháng
(2023-07-05) |
2.30 | 20.32% | 1,433,922 | -3,799 | -0.0 |
10.50
18.30
13.60
|
|
60 tháng
(2021-07-15) |
2.63 | 24.02% | 3,544,347 | -4,737 | -0.0 |
9.28
21.73
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 25/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 24/08/2017 |
7.67
|
27 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 23/08/2017 |
7.67
|
1,200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 22/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 21/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 18/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 17/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 16/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 14/08/2017 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 11/08/2017 |
7.67
|
100 | 8.36 | 8.36 | 7.67 | 0 | 0 | 0 | |
| 10/08/2017 |
8.36
|
200 | 8.36 | 8.36 | 8.36 | 0 | 6 | -0.0 | |
| 09/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 08/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 07/08/2017 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 04/08/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 03/08/2017: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 03/08/2017 |
8.36
|
2,000 | 7.73 | 8.49 | 8.36 | 0 | 0 | 0 | |
| 02/08/2017 |
7.73
|
100 | 8.03 | 8.03 | 7.73 | 0 | 100 | -0.0 | |
| 01/08/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/07/2017 |
8.03
|
20 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 28/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 27/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 26/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 25/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 24/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 21/07/2017 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 20/07/2017 |
8.03
|
100 | 8.09 | 8.09 | 8.03 | 0 | 0 | 0 | |
| 19/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 18/07/2017 |
8.09
|
47 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 17/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 14/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 13/07/2017 |
8.09
|
500 | 8.09 | 8.09 | 7.61 | 0 | 0 | 0 | |
| 12/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 11/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 10/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 07/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 06/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 05/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 04/07/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 03/07/2017 |
8.09
|
1,131 | 8.09 | 8.09 | 7.49 | 0 | 0 | 0 | |
| 30/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 29/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 28/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 27/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 26/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 23/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 22/06/2017 |
8.09
|
43 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 21/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 20/06/2017 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 19/06/2017 |
8.09
|
10 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 | |
| 16/06/2017 |
8.09
|
700 | 8.69 | 8.69 | 8.09 | 0 | 0 | 0 | |
| 15/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 14/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 13/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 12/06/2017 |
8.69
|
3,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 09/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 08/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 07/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 06/06/2017 |
8.69
|
21 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 05/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 02/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 01/06/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 31/05/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 30/05/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 29/05/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 26/05/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 25/05/2017 |
8.69
|
2,000 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 24/05/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 23/05/2017 |
8.69
|
300 | 8.99 | 8.99 | 8.69 | 0 | 0 | 0 | |
| 22/05/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 19/05/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 18/05/2017 |
8.99
|
500 | 9.17 | 9.17 | 8.99 | 0 | 0 | 0 | |
| 17/05/2017 |
9.17
|
700 | 10.19 | 10.19 | 9.17 | 0 | 600 | -0.0 | |
| 16/05/2017 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 15/05/2017 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 12/05/2017 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 11/05/2017 |
10.19
|
0 | 10.19 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 10/05/2017 |
10.19
|
114 | 9.29 | 10.19 | 10.19 | 0 | 0 | 0 | |
| 09/05/2017 |
9.29
|
20,682 | 8.45 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 08/05/2017 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 05/05/2017 |
8.45
|
200 | 8.27 | 8.45 | 8.45 | 0 | 0 | 0 | |
| 04/05/2017 |
8.27
|
20 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 03/05/2017 |
8.27
|
1,020 | 9.05 | 9.05 | 8.27 | 0 | 0 | 0 | |
| 28/04/2017 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 27/04/2017 |
9.05
|
4,500 | 9.29 | 9.29 | 8.39 | 0 | 0 | 0 | |
| 26/04/2017 |
9.29
|
600 | 8.63 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 25/04/2017 |
8.63
|
1,000 | 9.59 | 9.59 | 8.63 | 0 | 0 | 0 | |
| 24/04/2017 |
9.59
|
1,100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 21/04/2017 |
9.59
|
100 | 9.89 | 9.89 | 9.59 | 0 | 0 | 0 | |
| 20/04/2017 |
9.89
|
67,220 | 9.59 | 10.49 | 9.05 | 0 | 0 | 0 | |
| 19/04/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 18/04/2017 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 | |
| 17/04/2017 |
9.59
|
1,000 | 9.83 | 9.83 | 9.59 | 0 | 0 | 0 | |
| 14/04/2017 |
9.83
|
5,200 | 8.99 | 9.89 | 8.09 | 0 | 0 | 0 | |
| 13/04/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 12/04/2017 |
8.99
|
1,536 | 8.99 | 8.99 | 8.99 | 0 | 1,000 | -0.0 | |
| 11/04/2017 |
8.99
|
6,127 | 9.29 | 9.89 | 8.39 | 0 | 0 | 0 | |
| 10/04/2017 |
9.29
|
30 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
| 07/04/2017 |
9.29
|
600 | 9.89 | 9.89 | 9.29 | 0 | 0 | 0 | |
| 05/04/2017 |
9.89
|
2,700 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 | |