| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1.30 | 10% | 13,500 | -300 | -0.0 |
12.80
15.70
15.70
|
|
2 tháng
(2025-10-06) |
1.50 | 11.72% | 15,700 | -500 | -0.0 |
12.80
15.70
15.70
|
|
3 tháng
(2025-09-08) |
1.80 | 14.40% | 46,200 | -600 | -0.0 |
10.30
15.70
15.70
|
|
6 tháng
(2025-06-09) |
1.88 | 15.12% | 92,700 | -2,800 | -0.0 |
10.30
15.70
15.70
|
|
12 tháng
(2024-12-10) |
2.98 | 26.35% | 151,900 | -4,100 | -0.1 |
10.30
15.70
15.70
|
|
24 tháng
(2023-12-18) |
4.23 | 41.95% | 273,080 | 1,500 | 0.0 |
9.66
15.70
15.70
|
|
36 tháng
(2022-12-21) |
3.79 | 36.05% | 348,601 | -20,200 | -0.2 |
9.66
15.70
15.70
|
|
60 tháng
(2020-12-31) |
7.88 | 122.84% | 745,609 | -29,000 | -0.4 |
6.42
15.73
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/07/2017 |
5.71
|
2,100 | 5.20 | 5.71 | 5.68 | 1,700 | 0 | 0.0 | |
| 13/07/2017 |
5.20
|
2,000 | 4.74 | 5.20 | 4.47 | 600 | 1,800 | -0.0 | |
| 12/07/2017 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 | |
| 11/07/2017 |
4.74
|
400 | 4.87 | 4.87 | 4.74 | 300 | 0 | 0.0 | |
| 10/07/2017 |
4.87
|
6,700 | 4.47 | 4.90 | 4.47 | 6,400 | 0 | 0.1 | |
| 07/07/2017 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 06/07/2017 |
4.47
|
2,000 | 4.60 | 4.60 | 4.47 | 2,000 | 0 | 0.0 | |
| 05/07/2017 |
4.60
|
200 | 4.68 | 4.68 | 4.60 | 200 | 0 | 0.0 | |
| 04/07/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 03/07/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 30/06/2017 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/06/2017 |
4.68
|
700 | 4.28 | 4.68 | 4.68 | 700 | 0 | 0.0 | |
| 28/06/2017 |
4.28
|
3,300 | 4.28 | 4.28 | 4.28 | 3,300 | 0 | 0.1 | |
| 27/06/2017 |
4.28
|
2,100 | 4.28 | 4.28 | 4.22 | 2,000 | 0 | 0.0 | |
| 26/06/2017 |
4.28
|
800 | 4.20 | 4.28 | 4.28 | 800 | 0 | 0.0 | |
| 23/06/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 22/06/2017 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 21/06/2017 |
4.20
|
300 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 | |
| 20/06/2017 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 | |
| 19/06/2017 |
4.33
|
2,100 | 4.22 | 4.33 | 4.06 | 1,900 | 100 | 0.0 | |
| 16/06/2017 |
4.22
|
900 | 4.20 | 4.22 | 4.06 | 0 | 0 | 0 | |
| 15/06/2017 |
4.20
|
1,000 | 4.06 | 4.33 | 3.68 | 0 | 0 | 0 | |
| 14/06/2017 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 13/06/2017 |
4.06
|
800 | 3.71 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 12/06/2017 |
3.71
|
100 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 | |
| 09/06/2017 |
3.52
|
100 | 3.90 | 3.90 | 3.52 | 0 | 0 | 0 | |
| 08/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 07/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 06/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 05/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 02/06/2017: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 02/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 01/06/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 31/05/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 30/05/2017 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
| 29/05/2017 |
3.90
|
1,800 | 3.55 | 3.90 | 3.70 | 100 | 1,500 | -0.0 | |
| 26/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 25/05/2017 |
3.55
|
400 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 24/05/2017 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
| 23/05/2017 |
3.55
|
1,000 | 3.95 | 3.97 | 3.55 | 0 | 0 | 0 | |
| 22/05/2017 |
3.95
|
2,000 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 19/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 18/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 17/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 16/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 15/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 12/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 11/05/2017 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 10/05/2017 |
3.95
|
100 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 | |
| 09/05/2017 |
3.80
|
500 | 3.45 | 3.80 | 3.53 | 0 | 0 | 0 | |
| 08/05/2017 |
3.45
|
200 | 3.38 | 3.45 | 3.45 | 0 | 0 | 0 | |
| 05/05/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 04/05/2017 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 03/05/2017 |
3.38
|
100 | 3.08 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 28/04/2017 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 27/04/2017 |
3.08
|
700 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
| 26/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 25/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 24/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 21/04/2017 |
3.21
|
600 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 20/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 19/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 18/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 17/04/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 14/04/2017 |
3.21
|
3,600 | 2.94 | 3.21 | 3.06 | 0 | 0 | 0 | |
| 13/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 12/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 11/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 10/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 07/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 05/04/2017 |
2.94
|
1,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 04/04/2017 |
2.94
|
3,000 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 03/04/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 31/03/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 30/03/2017 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 29/03/2017 |
2.94
|
1,000 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
| 28/03/2017 |
2.99
|
1,900 | 2.86 | 2.99 | 2.86 | 0 | 0 | 0 | |
| 27/03/2017 |
2.86
|
0 | 2.86 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 24/03/2017 |
2.86
|
3,000 | 2.84 | 2.86 | 2.86 | 0 | 0 | 0 | |
| 23/03/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 22/03/2017 |
2.84
|
14 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 21/03/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 20/03/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 17/03/2017 |
2.84
|
10,514 | 2.71 | 2.84 | 2.59 | 0 | 0 | 0 | |
| 16/03/2017 |
2.71
|
0 | 2.71 | 2.71 | 2.71 | 0 | 0 | 0 | |
| 15/03/2017 |
2.71
|
2,000 | 2.84 | 2.84 | 2.71 | 0 | 0 | 0 | |
| 14/03/2017 |
2.84
|
0 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 13/03/2017 |
2.84
|
800 | 3.08 | 3.08 | 2.84 | 0 | 0 | 0 | |
| 10/03/2017 |
3.08
|
400 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
| 09/03/2017 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 08/03/2017 |
3.21
|
3,800 | 3.08 | 3.21 | 2.79 | 0 | 0 | 0 | |
| 07/03/2017 |
3.08
|
900 | 3.40 | 3.40 | 3.08 | 300 | 0 | 0.0 | |
| 06/03/2017 |
3.40
|
2,100 | 3.40 | 3.73 | 3.40 | 1,800 | 0 | 0.0 | |
| 03/03/2017 |
3.40
|
3,500 | 3.11 | 3.40 | 3.40 | 0 | 0 | 0 | |
| 02/03/2017 |
3.11
|
2,400 | 2.84 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 01/03/2017 |
2.84
|
4,600 | 2.59 | 2.84 | 2.84 | 0 | 0 | 0 | |
| 28/02/2017 |
2.59
|
650 | 2.37 | 2.59 | 2.59 | 0 | 0 | 0 | |
| 27/02/2017 |
2.37
|
500 | 2.17 | 2.37 | 2.37 | 0 | 0 | 0 | |
| 24/02/2017 |
2.17
|
100 | 1.97 | 2.17 | 2.17 | 0 | 0 | 0 | |
| 23/02/2017 |
1.97
|
100 | 1.80 | 1.97 | 1.97 | 0 | 0 | 0 | |
| 22/02/2017 |
1.80
|
100 | 1.65 | 1.80 | 1.80 | 0 | 0 | 0 | |