| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-10) |
-1.90 | -9.13% | 1,389,300 | 500 | 0 |
18.20
20.80
18.60
|
|
2 tháng
(2026-07-10) |
-7.05 | -27.17% | 2,159,800 | 200 | 0 |
18.20
25.95
18.60
|
|
3 tháng
(2026-06-10) |
-6.90 | -26.74% | 2,280,600 | 500 | 0 |
18.20
27
18.60
|
|
6 tháng
(2026-03-12) |
-11.22 | -37.25% | 3,135,500 | 500 | 0 |
18.20
30.50
18.60
|
|
12 tháng
(2025-09-15) |
-3.70 | -16.37% | 9,601,300 | 500 | 0 |
18.20
35.91
18.60
|
|
24 tháng
(2024-09-18) |
5.45 | 40.54% | 16,391,328 | 500 | 0 |
13.22
35.91
18.60
|
|
36 tháng
(2023-09-25) |
12.76 | 207.86% | 20,842,885 | 500 | 0 |
5.85
35.91
18.60
|
|
60 tháng
(2021-10-04) |
12.81 | 210.56% | 26,935,167 | 100 | -0.0 |
3.24
35.91
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/11/2017 |
4.84
|
400 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 02/11/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/11/2017 |
4.89
|
2,100 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
| 31/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/10/2017 |
4.99
|
500 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/10/2017 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 20/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 19/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/10/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 13/10/2017 |
5.24
|
3,100 | 4.74 | 5.24 | 4.74 | 0 | 0 | 0 | |
| 12/10/2017 |
4.74
|
1,900 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/10/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 10/10/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 09/10/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 06/10/2017 |
4.74
|
2,200 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 05/10/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 04/10/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 03/10/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 02/10/2017 |
4.69
|
4,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 29/09/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 28/09/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 27/09/2017 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 | |
| 26/09/2017 |
4.79
|
200 | 4.29 | 4.79 | 4.29 | 0 | 0 | 0 | |
| 25/09/2017 |
4.84
|
1,300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 | |
| 22/09/2017 |
4.74
|
6,000 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 | |
| 21/09/2017 |
4.64
|
3,500 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 | |
| 20/09/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 19/09/2017 |
4.94
|
4,200 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 | |
| 18/09/2017 |
4.94
|
1,700 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 15/09/2017 |
4.94
|
22,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 14/09/2017 |
4.74
|
800 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 13/09/2017 |
4.74
|
50 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 12/09/2017 |
4.74
|
1,000 | 4.04 | 4.89 | 4.04 | 0 | 0 | 0 | |
| 11/09/2017 |
4.99
|
300 | 4.89 | 4.99 | 4.19 | 0 | 0 | 0 | |
| 08/09/2017 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 07/09/2017 |
4.94
|
5,000 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 | |
| 06/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 05/09/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 01/09/2017 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 31/08/2017 |
4.74
|
4,200 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 | |
| 30/08/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 29/08/2017 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 28/08/2017 |
4.69
|
400 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
| 25/08/2017 |
4.74
|
4,000 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 24/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 23/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 22/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 21/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 18/08/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 17/08/2017 |
4.99
|
4,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 16/08/2017 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 15/08/2017 |
4.84
|
13,000 | 4.74 | 4.84 | 4.74 | 0 | 0 | 0 | |
| 14/08/2017 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 11/08/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 10/08/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 09/08/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 08/08/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 07/08/2017 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 04/08/2017 |
4.94
|
500 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 03/08/2017 |
4.99
|
7,200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 02/08/2017 |
4.99
|
3,700 | 4.99 | 5.49 | 4.99 | 0 | 0 | 0 | |
| 01/08/2017 |
4.94
|
1,700 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 31/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 28/07/2017 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 27/07/2017 |
4.99
|
700 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 26/07/2017 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 25/07/2017 |
4.99
|
1,400 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 24/07/2017 |
4.99
|
5,000 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
| 21/07/2017 |
5.49
|
800 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/07/2017 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/07/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 18/07/2017 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 17/07/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 14/07/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 13/07/2017 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 12/07/2017 |
5.74
|
1,000 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 11/07/2017 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 10/07/2017 |
5.49
|
400 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/07/2017 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 06/07/2017 |
5.99
|
300 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 05/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 04/07/2017 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 03/07/2017 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/06/2017 |
6.14
|
150 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 29/06/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 28/06/2017 |
6.14
|
10 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 27/06/2017: Cổ tức tiền mặt tỉ lệ: 6.7% | |||||||||
| 27/06/2017 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 26/06/2017 |
6.15
|
600 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 23/06/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 22/06/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 21/06/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 20/06/2017 |
6.15
|
300 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 19/06/2017 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |
| 16/06/2017 |
6.15
|
1,400 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 | |