| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
1 | 5.56% | 22,600 | 0 | 0 |
16.20
19
18.50
|
|
2 tháng
(2026-06-04) |
3.92 | 25.98% | 39,400 | 0 | 0 |
15.08
19
18.50
|
|
3 tháng
(2026-05-05) |
4.40 | 30.18% | 40,900 | 0 | 0 |
14.60
19
18.50
|
|
6 tháng
(2026-02-04) |
2.26 | 13.53% | 54,200 | 0 | 0 |
14.21
19
18.50
|
|
12 tháng
(2025-08-08) |
-0.85 | -4.28% | 155,800 | 0 | 0 |
14.21
23.74
18.50
|
|
24 tháng
(2024-08-13) |
2.69 | 16.51% | 485,501 | 0 | 0 |
14.21
25.30
18.50
|
|
36 tháng
(2023-08-21) |
-7.06 | -27.09% | 541,829 | 0 | 0 |
14.21
33.90
18.50
|
|
60 tháng
(2021-08-30) |
8.53 | 81.39% | 629,873 | 0 | 0 |
9.64
33.90
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 10/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 09/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 06/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 05/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 04/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 03/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 02/10/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 29/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 28/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 27/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 26/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 25/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 22/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 21/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 20/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 19/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 18/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 15/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 14/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 13/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 12/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 11/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 08/09/2017 |
3.43
|
2,900 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 07/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 06/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 05/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 01/09/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 31/08/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 30/08/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 29/08/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 28/08/2017 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 25/08/2017 |
3.43
|
2,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 24/08/2017 |
3.43
|
800 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 23/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 22/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 17/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 16/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 15/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 14/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 11/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 10/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 09/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 07/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 04/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 03/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 02/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 01/08/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 31/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 28/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 27/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 26/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 25/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 24/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 21/07/2017 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 20/07/2017 |
3.99
|
500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 19/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 18/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 17/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 14/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 13/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 12/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 11/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 10/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 07/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 06/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 05/07/2017 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 04/07/2017 |
3.47
|
100 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 | |
| 03/07/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 30/06/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 29/06/2017: Cổ tức tiền mặt tỉ lệ: 14.73% | |||||||||
| 29/06/2017 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 | |
| 28/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 27/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 26/06/2017 |
3.66
|
1,000 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 23/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 22/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 21/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 20/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 19/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 16/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 15/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 14/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 13/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 12/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 09/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 08/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 07/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 06/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 05/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 02/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 01/06/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 31/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 30/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 29/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 26/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 25/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 24/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 23/05/2017 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 | |