| 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) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/09/2016 |
5.31
|
110 | 5.24 | 5.31 | 4.94 | 0 | 0 | 0 | |
| 20/09/2016 |
5.24
|
7,720 | 5.26 | 5.26 | 5.24 | 0 | 0 | 0 | |
| 19/09/2016 |
5.26
|
1,400 | 5.22 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 16/09/2016 |
5.22
|
190 | 5.40 | 5.54 | 5.22 | 0 | 0 | 0 | |
| 15/09/2016 |
5.40
|
10 | 5.31 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 14/09/2016 |
5.31
|
6,190 | 5.54 | 5.54 | 5.31 | 0 | 0 | 0 | |
| 13/09/2016 |
5.54
|
10 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 12/09/2016 |
5.54
|
10 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 09/09/2016 |
5.54
|
210 | 5.26 | 5.54 | 5.31 | 0 | 0 | 0 | |
| 08/09/2016 |
5.26
|
1,250 | 5.13 | 5.45 | 5.22 | 0 | 0 | 0 | |
| 07/09/2016 |
5.13
|
320 | 5.22 | 5.31 | 5.08 | 0 | 0 | 0 | |
| 06/09/2016 |
5.22
|
390 | 5.03 | 5.36 | 5.08 | 0 | 0 | 0 | |
| 05/09/2016 |
5.03
|
15,910 | 5.03 | 5.17 | 5.03 | 0 | 0 | 0 | |
| 01/09/2016 |
5.03
|
3,200 | 4.99 | 5.13 | 4.99 | 0 | 0 | 0 | |
| 31/08/2016 |
4.99
|
920 | 5.08 | 5.40 | 4.99 | 0 | 500 | -0.0 | |
| 30/08/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 29/08/2016 |
5.08
|
80 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 26/08/2016 |
5.08
|
1,140 | 5.08 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 25/08/2016 |
5.08
|
1,010 | 4.99 | 5.08 | 5.03 | 0 | 0 | 0 | |
| 24/08/2016 |
4.99
|
1,000 | 5.08 | 5.08 | 4.99 | 0 | 0 | 0 | |
| 23/08/2016 |
5.08
|
8,330 | 5.22 | 5.22 | 4.99 | 0 | 590 | -0.0 | |
| 22/08/2016 |
5.22
|
13,410 | 5.22 | 5.22 | 4.99 | 1,400 | 0 | 0.0 | |
| 19/08/2016 |
5.22
|
3,010 | 4.94 | 5.26 | 5.22 | 0 | 0 | 0 | |
| 18/08/2016 |
4.94
|
2,010 | 5.03 | 5.31 | 4.94 | 0 | 0 | 0 | |
| 17/08/2016 |
5.03
|
6,030 | 5.08 | 5.08 | 4.85 | 0 | 0 | 0 | |
| 16/08/2016 |
5.08
|
6,310 | 5.08 | 5.08 | 4.80 | 0 | 0 | 0 | |
| 15/08/2016 |
5.08
|
10 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 12/08/2016 |
4.89
|
5,000 | 4.99 | 4.99 | 4.89 | 0 | 0 | 0 | |
| 11/08/2016 |
4.99
|
1,300 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 10/08/2016 |
4.99
|
3,820 | 4.99 | 4.99 | 4.76 | 0 | 0 | 0 | |
| 09/08/2016 |
4.99
|
11,100 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 | |
| 08/08/2016 |
5.22
|
370 | 5.13 | 5.26 | 5.22 | 360 | 0 | 0.0 | |
| 05/08/2016 |
5.13
|
5,640 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 | |
| 04/08/2016 |
5.36
|
490 | 5.31 | 5.36 | 4.94 | 0 | 0 | 0 | |
| 03/08/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
| 02/08/2016 |
5.31
|
100 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 | |
| 01/08/2016 |
5.45
|
1,210 | 5.68 | 5.68 | 5.31 | 0 | 0 | 0 | |
| 29/07/2016 |
5.68
|
610 | 5.49 | 5.68 | 5.49 | 0 | 0 | 0 | |
| 28/07/2016 |
5.49
|
280 | 5.26 | 5.49 | 5.26 | 0 | 0 | 0 | |
| 27/07/2016 |
5.26
|
10,860 | 5.31 | 5.31 | 4.94 | 8,850 | 5,000 | 0.0 | |
| 26/07/2016 |
5.31
|
160 | 5.08 | 5.31 | 5.03 | 0 | 0 | 0 | |
| 25/07/2016 |
5.08
|
60 | 4.85 | 5.08 | 4.85 | 0 | 0 | 0 | |
| 22/07/2016 |
4.85
|
1,000 | 5.13 | 5.22 | 4.85 | 0 | 0 | 0 | |
| 21/07/2016 |
5.13
|
3,050 | 5.17 | 5.22 | 4.99 | 0 | 0 | 0 | |
| 20/07/2016 |
5.17
|
510 | 4.99 | 5.17 | 4.80 | 0 | 0 | 0 | |
| 19/07/2016 |
4.99
|
21,650 | 5.08 | 5.08 | 4.76 | 0 | 0 | 0 | |
| 18/07/2016 |
5.08
|
10 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 15/07/2016 |
4.89
|
450 | 4.66 | 4.99 | 4.62 | 0 | 0 | 0 | |
| 14/07/2016 |
4.66
|
6,630 | 4.80 | 4.80 | 4.62 | 0 | 0 | 0 | |
| 13/07/2016 |
4.80
|
110 | 4.57 | 4.80 | 4.66 | 0 | 0 | 0 | |
| 12/07/2016 |
4.57
|
6,160 | 4.57 | 4.62 | 4.57 | 0 | 0 | 0 | |
| 11/07/2016 |
4.57
|
10 | 4.48 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 08/07/2016 |
4.48
|
210 | 4.53 | 4.71 | 4.48 | 0 | 0 | 0 | |
| 07/07/2016 |
4.53
|
1,830 | 4.43 | 4.53 | 4.48 | 0 | 0 | 0 | |
| 06/07/2016 |
4.43
|
40 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 05/07/2016 |
4.43
|
9,610 | 4.43 | 4.53 | 4.39 | 0 | 0 | 0 | |
| 04/07/2016 |
4.43
|
410 | 4.29 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 01/07/2016 |
4.29
|
200 | 4.39 | 4.48 | 4.29 | 0 | 0 | 0 | |
| 30/06/2016 |
4.39
|
3,110 | 4.39 | 4.43 | 4.39 | 0 | 0 | 0 | |
| 29/06/2016 |
4.39
|
1,000 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 28/06/2016 |
4.39
|
50 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 27/06/2016 |
4.39
|
400 | 4.53 | 4.62 | 4.39 | 0 | 0 | 0 | |
| 24/06/2016 |
4.53
|
11,070 | 4.34 | 4.53 | 4.34 | 0 | 0 | 0 | |
| 23/06/2016 |
4.34
|
400 | 4.29 | 4.34 | 4.34 | 0 | 0 | 0 | |
| 22/06/2016 |
4.29
|
2,210 | 4.29 | 4.57 | 4.29 | 0 | 0 | 0 | |
| 21/06/2016 |
4.29
|
5,380 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 20/06/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 20/06/2016 |
4.29
|
16,750 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
| 17/06/2016 |
4.29
|
2,110 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 | |
| 16/06/2016 |
4.34
|
4,020 | 4.25 | 4.34 | 4.29 | 0 | 4,000 | -0.0 | |
| 15/06/2016 |
4.25
|
4,380 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 14/06/2016 |
4.21
|
3,750 | 4.17 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 13/06/2016 |
4.17
|
1,770 | 4.21 | 4.21 | 4.17 | 0 | 0 | 0 | |
| 10/06/2016 |
4.21
|
3,710 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 09/06/2016 |
4.21
|
1,990 | 4.25 | 4.34 | 4.21 | 0 | 0 | 0 | |
| 08/06/2016 |
4.25
|
1,000 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 07/06/2016 |
4.25
|
990 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 06/06/2016 |
4.25
|
2,020 | 4.21 | 4.34 | 4.25 | 0 | 0 | 0 | |
| 03/06/2016 |
4.21
|
1,730 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 02/06/2016 |
4.21
|
3,940 | 4.13 | 4.34 | 4.17 | 0 | 1,000 | -0.0 | |
| 01/06/2016 |
4.13
|
6,590 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 31/05/2016 |
4.08
|
1,480 | 4.00 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 30/05/2016 |
4.00
|
5,020 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 | |
| 27/05/2016 |
4.00
|
5,600 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 26/05/2016 |
4.00
|
10,960 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 25/05/2016 |
4.08
|
550 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 24/05/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 23/05/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 20/05/2016 |
3.92
|
430 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 | |
| 19/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 18/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 17/05/2016 |
4.21
|
10 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 16/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 12/05/2016 |
4.21
|
10 | 4.17 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 11/05/2016 |
4.17
|
2,020 | 3.92 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 10/05/2016 |
3.92
|
2,290 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 09/05/2016 |
4.00
|
500 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 06/05/2016 |
3.96
|
3,650 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 05/05/2016 |
4.00
|
1,010 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 04/05/2016 |
4.00
|
6,150 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |