| 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) |
-0.20 | -0.87% | 113,800 | 3,100 | 0.1 |
22.55
23.10
22.80
|
|
2 tháng
(2025-10-06) |
1.09 | 4.99% | 344,500 | 4,200 | 0.1 |
21.81
23.80
22.80
|
|
3 tháng
(2025-09-08) |
2.01 | 9.62% | 571,700 | 60,600 | 1.4 |
20.79
23.80
22.80
|
|
6 tháng
(2025-06-09) |
2.93 | 14.68% | 1,489,000 | 67,700 | 1.5 |
19.39
23.80
22.80
|
|
12 tháng
(2024-12-10) |
8.04 | 54.06% | 4,270,200 | -45,300 | 0.9 |
14.73
23.80
22.80
|
|
24 tháng
(2023-12-18) |
10.96 | 91.71% | 8,845,100 | 207,940 | 4.8 |
11.94
23.80
22.80
|
|
36 tháng
(2022-12-21) |
11.34 | 98.18% | 12,272,700 | 343,442 | 9.1 |
10.16
23.80
22.80
|
|
60 tháng
(2020-12-31) |
15.19 | 197% | 31,313,710 | 490,282 | 17.6 |
7.64
23.80
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 17/02/2017 |
8.14
|
600 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 | |
| 16/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 15/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 10/02/2017 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 09/02/2017 |
8.23
|
4,000 | 8.01 | 8.23 | 8.23 | 0 | 4,000 | -0.1 | |
| 08/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 06/02/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/02/2017 |
8.01
|
100 | 8.60 | 8.60 | 8.01 | 0 | 0 | 0 | |
| 02/02/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 25/01/2017 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 24/01/2017 |
8.60
|
1,700 | 8.32 | 8.60 | 8.57 | 1,700 | 0 | 0.0 | |
| 23/01/2017 |
8.32
|
250 | 7.98 | 8.32 | 8.29 | 250 | 0 | 0.0 | |
| 20/01/2017 |
7.98
|
20 | 7.68 | 7.98 | 7.17 | 0 | 0 | 0 | |
| 19/01/2017 |
7.68
|
3,000 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 | |
| 18/01/2017 |
8.01
|
150 | 7.74 | 8.05 | 7.25 | 0 | 0 | 0 | |
| 17/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 16/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 13/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 12/01/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 11/01/2017 |
7.74
|
170 | 8.28 | 8.28 | 7.74 | 0 | 0 | 0 | |
| 10/01/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 09/01/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 06/01/2017 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 | |
| 05/01/2017 |
8.28
|
2,010 | 7.97 | 8.28 | 7.52 | 0 | 2,000 | -0.0 | |
| 04/01/2017 |
7.97
|
10 | 7.68 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 03/01/2017 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 30/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 29/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 28/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 27/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 26/12/2016 |
7.68
|
1,000 | 7.68 | 7.68 | 7.68 | 0 | 1,000 | -0.0 | |
| 23/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/12/2016 |
7.68
|
4,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/12/2016 |
7.68
|
2,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 07/12/2016 |
7.68
|
6,200 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 06/12/2016 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 600 | -0.0 | |
| 05/12/2016 |
7.68
|
10 | 7.37 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 02/12/2016 |
7.37
|
4,450 | 7.74 | 7.74 | 7.37 | 0 | 0 | 0 | |
| 01/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/11/2016 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/11/2016 |
7.74
|
10 | 8.29 | 8.29 | 7.74 | 0 | 0 | 0 | |
| 25/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 23/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 22/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 17/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/11/2016 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 14/11/2016 |
8.29
|
9,130 | 8.32 | 8.32 | 8.29 | 9,000 | 0 | 0.2 | |
| 11/11/2016 |
8.32
|
3,100 | 8.01 | 8.32 | 8.01 | 400 | 0 | 0.0 | |
| 10/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 09/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 08/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 04/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/11/2016 |
8.01
|
20 | 8.01 | 8.01 | 7.69 | 0 | 0 | 0 | |
| 02/11/2016 |
8.01
|
20,570 | 7.98 | 8.05 | 7.89 | 0 | 0 | 0 | |
| 01/11/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 31/10/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/10/2016 |
7.98
|
1,000 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 | |
| 27/10/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/10/2016 |
8.08
|
500 | 8.23 | 8.23 | 7.68 | 0 | 0 | 0 | |
| 25/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 21/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 20/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/10/2016 |
8.23
|
500 | 8.05 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/10/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 10/10/2016 |
8.05
|
60 | 7.99 | 8.05 | 7.72 | 0 | 0 | 0 | |
| 07/10/2016 |
7.99
|
1,200 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 06/10/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/10/2016 |
8.02
|
3,080 | 7.78 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 04/10/2016 |
7.78
|
500 | 7.69 | 7.78 | 7.66 | 0 | 0 | 0 | |
| 03/10/2016 |
7.69
|
870 | 7.63 | 7.76 | 7.63 | 0 | 0 | 0 | |
| 30/09/2016 |
7.63
|
490 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 29/09/2016 |
7.78
|
150 | 7.97 | 7.97 | 7.48 | 0 | 0 | 0 | |
| 28/09/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 27/09/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/09/2016 |
7.97
|
5,510 | 7.93 | 7.97 | 7.37 | 0 | 0 | 0 | |
| 23/09/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |