| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.20 | -1.54% | 320,500 | -4,300 | 0 |
12.60
13.20
12.70
|
|
2 tháng
(2026-04-20) |
-2.40 | -15.79% | 694,400 | -4,300 | 0 |
12.60
15.20
12.70
|
|
3 tháng
(2026-03-20) |
-2.60 | -16.88% | 813,300 | -4,300 | 0 |
12.60
15.50
12.70
|
|
6 tháng
(2025-12-22) |
-2 | -13.51% | 1,293,200 | -4,300 | 0 |
12.60
16.70
12.70
|
|
12 tháng
(2025-06-23) |
-0.72 | -5.34% | 2,108,900 | -21,800 | -0.3 |
12.60
16.70
12.70
|
|
24 tháng
(2024-06-28) |
0.27 | 2.18% | 3,742,097 | -22,700 | -0.3 |
11.65
16.70
12.70
|
|
36 tháng
(2023-07-04) |
2.63 | 25.84% | 7,608,240 | -38,413 | -0.4 |
10.01
16.70
12.70
|
|
60 tháng
(2021-07-14) |
3.54 | 38.26% | 18,431,166 | 49,887 | 1.2 |
8.94
16.70
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 24/08/2017 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 23/08/2017 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 22/08/2017 |
6.39
|
310 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 21/08/2017 |
6.39
|
5,414 | 6.21 | 6.39 | 6.21 | 0 | 0 | 0 | |
| 18/08/2017 |
6.21
|
0 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 17/08/2017 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 | |
| 16/08/2017 |
6.21
|
7,210 | 6.52 | 6.61 | 6.21 | 0 | 0 | 0 | |
| 15/08/2017: Cổ tức tiền mặt tỉ lệ: 3% | |||||||||
| 15/08/2017 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 14/08/2017 |
6.52
|
100 | 6.22 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 11/08/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 10/08/2017 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 09/08/2017 |
6.22
|
4,200 | 6.22 | 6.26 | 6.22 | 0 | 0 | 0 | |
| 08/08/2017 |
6.22
|
6,600 | 6.22 | 6.26 | 6.22 | 0 | 0 | 0 | |
| 07/08/2017 |
6.22
|
100 | 6.18 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 04/08/2017 |
6.18
|
19,031 | 6.18 | 6.48 | 6.18 | 0 | 0 | 0 | |
| 03/08/2017 |
6.18
|
18,200 | 6.83 | 6.83 | 6.18 | 0 | 0 | 0 | |
| 02/08/2017 |
6.83
|
62 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 01/08/2017 |
6.83
|
22,600 | 6.87 | 6.87 | 6.22 | 4,000 | 0 | 0.1 | |
| 31/07/2017 |
6.87
|
19,233 | 7.00 | 7.00 | 6.31 | 0 | 0 | 0 | |
| 28/07/2017 |
7.00
|
8,400 | 6.78 | 7.34 | 6.26 | 0 | 0 | 0 | |
| 27/07/2017 |
6.78
|
6,500 | 6.74 | 6.78 | 6.22 | 0 | 0 | 0 | |
| 26/07/2017 |
6.74
|
100 | 6.52 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 25/07/2017 |
6.52
|
9,100 | 6.31 | 6.52 | 6.22 | 0 | 0 | 0 | |
| 24/07/2017 |
6.31
|
2,000 | 6.78 | 6.78 | 6.31 | 0 | 0 | 0 | |
| 21/07/2017 |
6.78
|
4,467 | 6.26 | 6.78 | 6.22 | 0 | 0 | 0 | |
| 20/07/2017 |
6.26
|
4,500 | 6.91 | 6.91 | 6.26 | 0 | 0 | 0 | |
| 19/07/2017 |
6.91
|
16,200 | 6.70 | 6.91 | 6.48 | 0 | 0 | 0 | |
| 18/07/2017 |
6.70
|
600 | 6.61 | 6.70 | 6.26 | 0 | 0 | 0 | |
| 17/07/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 14/07/2017 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
| 13/07/2017 |
6.61
|
2,700 | 6.65 | 6.91 | 6.57 | 0 | 0 | 0 | |
| 12/07/2017 |
6.65
|
900 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 | |
| 11/07/2017 |
6.70
|
5,000 | 6.74 | 6.74 | 6.65 | 0 | 0 | 0 | |
| 10/07/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 07/07/2017 |
6.74
|
14,100 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 | |
| 06/07/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 05/07/2017 |
6.91
|
5,800 | 6.70 | 6.91 | 6.57 | 0 | 0 | 0 | |
| 04/07/2017 |
6.70
|
4,600 | 6.78 | 6.83 | 6.70 | 0 | 0 | 0 | |
| 03/07/2017 |
6.78
|
10,500 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 | |
| 30/06/2017 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 29/06/2017 |
6.91
|
100 | 6.78 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 28/06/2017 |
6.78
|
7,300 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 | |
| 27/06/2017 |
6.91
|
5,300 | 6.91 | 6.91 | 6.83 | 0 | 0 | 0 | |
| 26/06/2017 |
6.91
|
6,500 | 7.00 | 7.00 | 6.91 | 0 | 0 | 0 | |
| 23/06/2017 |
7.00
|
2,500 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 22/06/2017 |
7.00
|
300 | 6.95 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 21/06/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 20/06/2017 |
6.95
|
4,530 | 6.95 | 6.95 | 6.78 | 0 | 0 | 0 | |
| 19/06/2017 |
6.95
|
6,385 | 6.91 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 16/06/2017 |
6.91
|
1,200 | 6.83 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 15/06/2017 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 14/06/2017 |
6.83
|
300 | 6.78 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 13/06/2017 |
6.78
|
1,285 | 6.95 | 6.95 | 6.78 | 0 | 0 | 0 | |
| 12/06/2017 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 | |
| 09/06/2017 |
6.95
|
3,100 | 7.26 | 7.26 | 6.78 | 0 | 0 | 0 | |
| 08/06/2017 |
7.26
|
300 | 7.34 | 7.34 | 7.26 | 100 | 0 | 0.0 | |
| 07/06/2017 |
7.34
|
100 | 7.26 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 06/06/2017 |
7.26
|
7,200 | 6.74 | 7.39 | 6.70 | 0 | 0 | 0 | |
| 05/06/2017 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 02/06/2017 |
6.74
|
300 | 6.70 | 6.74 | 6.74 | 0 | 0 | 0 | |
| 01/06/2017 |
6.70
|
2,000 | 6.70 | 6.74 | 6.70 | 0 | 0 | 0 | |
| 31/05/2017 |
6.70
|
400 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
| 30/05/2017 |
6.78
|
600 | 6.70 | 6.78 | 6.74 | 0 | 0 | 0 | |
| 29/05/2017 |
6.70
|
200 | 7.39 | 7.39 | 6.70 | 0 | 0 | 0 | |
| 26/05/2017 |
7.39
|
27,800 | 7.43 | 7.43 | 6.70 | 0 | 0 | 0 | |
| 25/05/2017 |
7.43
|
400 | 7.26 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 24/05/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 23/05/2017 |
7.26
|
3,114 | 6.83 | 7.26 | 6.83 | 0 | 0 | 0 | |
| 22/05/2017 |
6.83
|
100 | 7.56 | 7.56 | 6.83 | 0 | 0 | 0 | |
| 19/05/2017 |
7.56
|
1,300 | 7.56 | 7.56 | 6.83 | 0 | 0 | 0 | |
| 18/05/2017 |
7.56
|
2,500 | 7.26 | 7.56 | 6.61 | 0 | 0 | 0 | |
| 17/05/2017 |
7.26
|
7 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 16/05/2017 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 15/05/2017 |
7.26
|
1,000 | 6.70 | 7.26 | 6.48 | 0 | 0 | 0 | |
| 12/05/2017 |
6.70
|
1,200 | 6.48 | 6.70 | 6.70 | 0 | 0 | 0 | |
| 11/05/2017 |
6.48
|
1,000 | 6.83 | 6.83 | 6.48 | 0 | 0 | 0 | |
| 10/05/2017 |
6.83
|
2,000 | 6.48 | 6.83 | 6.83 | 0 | 0 | 0 | |
| 09/05/2017 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 | |
| 08/05/2017 |
6.48
|
907 | 6.87 | 6.87 | 6.26 | 0 | 0 | 0 | |
| 05/05/2017 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 | |
| 04/05/2017 |
6.87
|
11,100 | 6.57 | 6.87 | 6.57 | 0 | 0 | 0 | |
| 03/05/2017 |
6.57
|
600 | 6.48 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 28/04/2017 |
6.48
|
300 | 6.95 | 6.95 | 6.48 | 0 | 0 | 0 | |
| 27/04/2017 |
6.95
|
1,000 | 6.95 | 6.95 | 6.91 | 0 | 0 | 0 | |
| 26/04/2017 |
6.95
|
2,200 | 6.78 | 6.95 | 6.13 | 0 | 0 | 0 | |
| 25/04/2017 |
6.78
|
700 | 6.22 | 6.78 | 6.22 | 0 | 0 | 0 | |
| 24/04/2017 |
6.22
|
23 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
| 21/04/2017 |
6.22
|
2,000 | 6.91 | 6.91 | 6.22 | 0 | 0 | 0 | |
| 20/04/2017 |
6.91
|
177 | 6.57 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 19/04/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 18/04/2017 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 17/04/2017 |
6.57
|
4,056 | 6.39 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 14/04/2017 |
6.39
|
5,800 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 13/04/2017 |
6.39
|
28 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 | |
| 12/04/2017 |
6.39
|
2,847 | 6.57 | 6.57 | 6.18 | 0 | 0 | 0 | |
| 11/04/2017 |
6.57
|
221 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
| 10/04/2017 |
6.57
|
228 | 6.35 | 6.57 | 6.35 | 0 | 0 | 0 | |
| 07/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 05/04/2017 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 04/04/2017 |
6.35
|
670 | 6.65 | 6.65 | 6.35 | 0 | 0 | 0 | |