| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.40 | 1.37% | 55,700 | 0 | 0 |
29.20
32
29.60
|
|
2 tháng
(2026-07-20) |
0.30 | 1.02% | 124,100 | 0 | 0 |
28.70
32
29.60
|
|
3 tháng
(2026-06-22) |
-0.40 | -1.33% | 209,600 | 0 | 0 |
28.70
32
29.60
|
|
6 tháng
(2026-03-23) |
0.64 | 2.19% | 516,700 | 0 | 0 |
27.57
32
29.60
|
|
12 tháng
(2025-09-23) |
0.54 | 1.87% | 1,511,200 | 0 | 0 |
27.57
32
29.60
|
|
24 tháng
(2024-09-30) |
3.40 | 12.99% | 5,967,008 | 0 | 0 |
23.26
35.83
29.60
|
|
36 tháng
(2023-10-04) |
7.88 | 36.25% | 8,006,603 | 0 | 0 |
19.95
35.83
29.60
|
|
60 tháng
(2021-10-14) |
6.78 | 29.68% | 12,788,354 | -16,600 | -0.4 |
16.80
35.83
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 08/09/2017 |
7.54
|
8,252 | 7.57 | 7.57 | 7.50 | 0 | 0 | 0 | |
| 07/09/2017 |
7.57
|
5,497 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 06/09/2017 |
7.57
|
633 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 05/09/2017 |
7.57
|
1,100 | 7.54 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 01/09/2017 |
7.54
|
800 | 7.57 | 7.75 | 7.54 | 0 | 0 | 0 | |
| 31/08/2017 |
7.57
|
570 | 7.75 | 7.75 | 7.57 | 0 | 0 | 0 | |
| 30/08/2017 |
7.75
|
2,600 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 | |
| 29/08/2017 |
7.93
|
3,064 | 7.64 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 28/08/2017 |
7.64
|
4,483 | 7.79 | 7.93 | 7.64 | 0 | 0 | 0 | |
| 25/08/2017 |
7.79
|
1,300 | 7.75 | 7.82 | 7.79 | 0 | 0 | 0 | |
| 24/08/2017 |
7.75
|
6,400 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 | |
| 23/08/2017 |
7.75
|
1,300 | 7.57 | 8.07 | 7.71 | 0 | 0 | 0 | |
| 22/08/2017 |
7.57
|
7,004 | 7.75 | 8.03 | 7.57 | 0 | 0 | 0 | |
| 21/08/2017 |
7.75
|
6,208 | 8.03 | 8.03 | 7.75 | 0 | 0 | 0 | |
| 18/08/2017 |
8.03
|
1,230 | 7.75 | 8.03 | 7.71 | 0 | 0 | 0 | |
| 17/08/2017 |
7.75
|
5,287 | 7.86 | 8.10 | 7.75 | 0 | 0 | 0 | |
| 16/08/2017 |
7.86
|
6,125 | 8.28 | 8.28 | 7.86 | 0 | 0 | 0 | |
| 15/08/2017 |
8.28
|
963 | 7.96 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 14/08/2017 |
7.96
|
2,701 | 8.10 | 8.10 | 7.96 | 0 | 0 | 0 | |
| 11/08/2017 |
8.10
|
1,300 | 7.93 | 8.28 | 8.10 | 0 | 0 | 0 | |
| 10/08/2017 |
7.93
|
5,638 | 8.45 | 8.45 | 7.93 | 0 | 0 | 0 | |
| 09/08/2017 |
8.45
|
4,746 | 8.03 | 8.45 | 7.64 | 0 | 0 | 0 | |
| 08/08/2017 |
8.03
|
15,416 | 8.07 | 8.07 | 7.75 | 0 | 0 | 0 | |
| 07/08/2017 |
8.07
|
6,234 | 8.24 | 8.24 | 7.79 | 0 | 0 | 0 | |
| 04/08/2017 |
8.24
|
14,898 | 8.28 | 8.28 | 7.93 | 0 | 0 | 0 | |
| 03/08/2017 |
8.28
|
13,652 | 8.45 | 8.45 | 8.28 | 2,000 | 0 | 0.0 | |
| 02/08/2017 |
8.45
|
4,601 | 8.45 | 8.45 | 8.42 | 0 | 0 | 0 | |
| 01/08/2017 |
8.45
|
16,530 | 8.45 | 8.60 | 8.38 | 0 | 0 | 0 | |
| 31/07/2017 |
8.45
|
6,420 | 8.63 | 8.63 | 8.45 | 2,000 | 0 | 0.0 | |
| 28/07/2017 |
8.63
|
10,097 | 8.70 | 8.70 | 8.56 | 0 | 0 | 0 | |
| 27/07/2017 |
8.70
|
21,079 | 8.67 | 8.81 | 8.52 | 2,000 | 2,000 | 0.0 | |
| 26/07/2017 |
8.67
|
14,189 | 8.60 | 8.67 | 8.56 | 2,000 | 0 | 0.0 | |
| 25/07/2017 |
8.60
|
12,316 | 8.56 | 8.63 | 8.49 | 0 | 0 | 0 | |
| 24/07/2017 |
8.56
|
36,884 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
| 21/07/2017 |
8.63
|
19,400 | 8.67 | 8.81 | 8.45 | 2,000 | 0 | 0.0 | |
| 20/07/2017 |
8.67
|
23,215 | 8.67 | 8.81 | 8.45 | 1,500 | 0 | 0.0 | |
| 19/07/2017 |
8.67
|
3,725 | 8.63 | 8.67 | 8.45 | 0 | 0 | 0 | |
| 18/07/2017 |
8.63
|
9,100 | 8.81 | 8.84 | 8.45 | 1,500 | 0 | 0.0 | |
| 17/07/2017 |
8.81
|
10,533 | 8.95 | 8.95 | 8.45 | 3,000 | 0 | 0.1 | |
| 14/07/2017 |
8.95
|
11,502 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 | |
| 13/07/2017 |
9.09
|
10,624 | 9.16 | 9.16 | 8.81 | 0 | 0 | 0 | |
| 12/07/2017 |
9.16
|
12,100 | 8.63 | 9.16 | 8.63 | 0 | 0 | 0 | |
| 11/07/2017 |
8.63
|
21,240 | 8.49 | 8.98 | 8.60 | 0 | 0 | 0 | |
| 10/07/2017 |
8.49
|
3,052 | 9.19 | 9.19 | 8.49 | 0 | 0 | 0 | |
| 07/07/2017 |
9.19
|
5,500 | 9.51 | 9.51 | 8.84 | 0 | 0 | 0 | |
| 06/07/2017 |
9.51
|
25,289 | 8.28 | 9.51 | 8.35 | 0 | 0 | 0 | |
| 05/07/2017 |
8.28
|
26,750 | 8.45 | 8.63 | 8.24 | 0 | 0 | 0 | |
| 04/07/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 04/07/2017 |
8.45
|
30,530 | 8.98 | 9.16 | 8.45 | 0 | 0 | 0 | |
| 03/07/2017 |
8.98
|
35,141 | 9.21 | 9.21 | 8.88 | 0 | 0 | 0 | |
| 30/06/2017 |
9.21
|
33,300 | 9.71 | 9.71 | 8.88 | 0 | 0 | 0 | |
| 29/06/2017 |
9.71
|
24,531 | 10.53 | 10.53 | 9.48 | 0 | 0 | 0 | |
| 28/06/2017 |
10.53
|
30,540 | 11.02 | 11.02 | 9.58 | 0 | 0 | 0 | |
| 27/06/2017 |
11.02
|
32,829 | 11.22 | 11.22 | 11.02 | 0 | 0 | 0 | |
| 26/06/2017 |
11.22
|
139,100 | 11.22 | 13.16 | 9.87 | 0 | 0 | 0 | |
| 30/11/-0001 |
12.11
|
31,802 | 11.94 | 12.24 | 11.88 | 0 | 0 | 0 | |