| 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) |
-3.50 | -12.11% | 9,877,600 | -213,300 | -6.0 |
25.40
28.90
25.50
|
|
2 tháng
(2025-10-06) |
-1.60 | -5.93% | 20,492,500 | -103,200 | -1.9 |
24.95
30
25.50
|
|
3 tháng
(2025-09-08) |
0.98 | 4.03% | 37,450,500 | 201,400 | 6.0 |
22.92
30
25.50
|
|
6 tháng
(2025-06-09) |
12.23 | 92.91% | 53,822,800 | 241,700 | 4.4 |
11.96
30
25.50
|
|
12 tháng
(2024-12-10) |
14.80 | 139.55% | 62,075,800 | 115,149 | 2.2 |
10.54
30
25.50
|
|
24 tháng
(2023-12-18) |
12.80 | 101.54% | 177,844,900 | -37,451 | -0.2 |
10.54
30
25.50
|
|
36 tháng
(2022-12-21) |
13.59 | 115.08% | 290,281,100 | 227,549 | 7.6 |
10.54
30
25.50
|
|
60 tháng
(2020-12-31) |
13.46 | 112.79% | 317,954,890 | 293,895 | 8.3 |
8.06
30
25.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2016 |
3.95
|
47,150 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 | |
| 21/09/2016 |
4.01
|
96,000 | 4.01 | 4.01 | 3.88 | 0 | 0 | 0 | |
| 20/09/2016 |
4.01
|
92,170 | 4.01 | 4.05 | 3.92 | 0 | 0 | 0 | |
| 19/09/2016 |
4.01
|
28,550 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 16/09/2016 |
4.08
|
22,510 | 4.08 | 4.08 | 3.95 | 0 | 0 | 0 | |
| 15/09/2016 |
4.08
|
62,110 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 | |
| 14/09/2016 |
4.08
|
62,070 | 4.05 | 4.21 | 4.01 | 0 | 0 | 0 | |
| 13/09/2016 |
4.05
|
36,480 | 4.05 | 4.08 | 4.01 | 0 | 0 | 0 | |
| 12/09/2016 |
4.05
|
26,780 | 4.08 | 4.08 | 4.01 | 0 | 0 | 0 | |
| 09/09/2016 |
4.08
|
23,790 | 4.08 | 4.11 | 4.01 | 0 | 0 | 0 | |
| 08/09/2016 |
4.08
|
57,360 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 | |
| 07/09/2016 |
4.11
|
20,960 | 4.15 | 4.18 | 4.05 | 0 | 0 | 0 | |
| 06/09/2016 |
4.15
|
41,060 | 4.08 | 4.15 | 4.01 | 0 | 0 | 0 | |
| 05/09/2016 |
4.08
|
89,990 | 4.05 | 4.15 | 3.92 | 0 | 0 | 0 | |
| 01/09/2016 |
4.05
|
54,020 | 4.08 | 4.08 | 3.98 | 0 | 2,000 | -0.0 | |
| 31/08/2016 |
4.08
|
52,470 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 | |
| 30/08/2016 |
4.11
|
64,180 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 | |
| 29/08/2016 |
4.05
|
72,320 | 4.11 | 4.15 | 3.92 | 0 | 0 | 0 | |
| 26/08/2016 |
4.11
|
99,710 | 3.95 | 4.11 | 3.98 | 0 | 0 | 0 | |
| 25/08/2016 |
3.95
|
41,450 | 4.01 | 4.01 | 3.92 | 0 | 0 | 0 | |
| 24/08/2016 |
4.01
|
61,780 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 | |
| 23/08/2016 |
3.95
|
87,350 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 | |
| 22/08/2016 |
3.88
|
54,470 | 3.75 | 3.95 | 3.78 | 0 | 0 | 0 | |
| 19/08/2016 |
3.75
|
140,360 | 3.85 | 3.85 | 3.62 | 0 | 0 | 0 | |
| 18/08/2016 |
3.85
|
100,610 | 4.08 | 4.08 | 3.85 | 0 | 0 | 0 | |
| 17/08/2016 |
4.08
|
70,870 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 | |
| 16/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 16/08/2016 |
4.24
|
87,850 | 4.18 | 4.38 | 4.18 | 0 | 0 | 0 | |
| 15/08/2016 |
4.18
|
265,440 | 3.93 | 4.21 | 3.93 | 0 | 0 | 0 | |
| 12/08/2016 |
3.93
|
28,160 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 | |
| 11/08/2016 |
4.03
|
63,470 | 3.93 | 4.03 | 3.87 | 0 | 0 | 0 | |
| 10/08/2016 |
3.93
|
64,490 | 3.93 | 3.93 | 3.81 | 0 | 0 | 0 | |
| 09/08/2016 |
3.93
|
70,220 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 | |
| 08/08/2016 |
3.97
|
28,520 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 | |
| 05/08/2016 |
4.00
|
62,340 | 3.93 | 4.00 | 3.81 | 0 | 0 | 0 | |
| 04/08/2016 |
3.93
|
107,860 | 3.97 | 4.09 | 3.90 | 0 | 0 | 0 | |
| 03/08/2016 |
3.97
|
76,780 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 | |
| 02/08/2016 |
3.97
|
73,640 | 4.03 | 4.06 | 3.90 | 0 | 0 | 0 | |
| 01/08/2016 |
4.03
|
56,080 | 4.15 | 4.15 | 4.00 | 0 | 0 | 0 | |
| 29/07/2016 |
4.15
|
50,470 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 28/07/2016 |
4.15
|
259,980 | 4.12 | 4.36 | 4.15 | 0 | 400 | -0.0 | |
| 27/07/2016 |
4.12
|
388,790 | 3.90 | 4.15 | 3.90 | 20,000 | 0 | 0.3 | |
| 26/07/2016 |
3.90
|
123,310 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 | |
| 25/07/2016 |
4.15
|
193,480 | 4.12 | 4.24 | 4.15 | 0 | 0 | 0 | |
| 22/07/2016 |
4.12
|
193,690 | 4.27 | 4.30 | 4.00 | 0 | 0 | 0 | |
| 21/07/2016 |
4.27
|
224,560 | 4.03 | 4.30 | 4.03 | 0 | 0 | 0 | |
| 20/07/2016 |
4.03
|
81,310 | 3.78 | 4.03 | 3.84 | 0 | 0 | 0 | |
| 19/07/2016 |
3.78
|
49,860 | 3.81 | 4.03 | 3.78 | 0 | 0 | 0 | |
| 18/07/2016 |
3.81
|
44,800 | 3.78 | 3.97 | 3.69 | 0 | 0 | 0 | |
| 15/07/2016 |
3.78
|
38,040 | 3.81 | 3.97 | 3.69 | 0 | 0 | 0 | |
| 14/07/2016 |
3.81
|
217,760 | 3.57 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 13/07/2016 |
3.57
|
25,440 | 3.36 | 3.57 | 3.57 | 0 | 0 | 0 | |
| 12/07/2016 |
3.36
|
44,810 | 3.36 | 3.57 | 3.36 | 0 | 0 | 0 | |
| 11/07/2016 |
3.36
|
81,780 | 3.54 | 3.78 | 3.36 | 0 | 0 | 0 | |
| 08/07/2016 |
3.54
|
181,440 | 3.32 | 3.54 | 3.36 | 0 | 500 | -0.0 | |
| 07/07/2016 |
3.32
|
94,970 | 3.11 | 3.32 | 3.17 | 0 | 0 | 0 | |
| 06/07/2016 |
3.11
|
21,300 | 3.11 | 3.17 | 3.11 | 0 | 0 | 0 | |
| 05/07/2016 |
3.11
|
11,450 | 3.11 | 3.14 | 3.11 | 500 | 0 | 0.0 | |
| 04/07/2016 |
3.11
|
10,010 | 3.05 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 01/07/2016 |
3.05
|
14,670 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 | |
| 30/06/2016 |
3.05
|
45,480 | 3.02 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 29/06/2016 |
3.02
|
23,920 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 | |
| 28/06/2016 |
3.05
|
5,650 | 2.90 | 3.05 | 2.99 | 0 | 0 | 0 | |
| 27/06/2016 |
2.90
|
14,600 | 3.02 | 3.02 | 2.90 | 0 | 0 | 0 | |
| 24/06/2016 |
3.02
|
25,350 | 3.11 | 3.17 | 2.96 | 0 | 0 | 0 | |
| 23/06/2016 |
3.11
|
41,000 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 | |
| 22/06/2016 |
3.08
|
15,180 | 3.11 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 21/06/2016 |
3.11
|
27,540 | 3.08 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 20/06/2016 |
3.08
|
510 | 3.14 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 17/06/2016 |
3.14
|
10,530 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 | |
| 16/06/2016 |
3.17
|
80 | 3.14 | 3.17 | 3.08 | 0 | 0 | 0 | |
| 15/06/2016 |
3.14
|
20,900 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 | |
| 14/06/2016 |
3.17
|
35,370 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 | |
| 13/06/2016 |
3.17
|
2,210 | 3.17 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 10/06/2016 |
3.17
|
13,520 | 3.20 | 3.26 | 3.17 | 0 | 0 | 0 | |
| 09/06/2016 |
3.20
|
21,470 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 08/06/2016 |
3.20
|
16,080 | 3.23 | 3.29 | 3.20 | 0 | 0 | 0 | |
| 07/06/2016 |
3.23
|
32,330 | 3.20 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 06/06/2016 |
3.20
|
14,430 | 3.23 | 3.23 | 3.20 | 0 | 0 | 0 | |
| 03/06/2016 |
3.23
|
57,310 | 3.17 | 3.23 | 3.17 | 0 | 0 | 0 | |
| 02/06/2016 |
3.17
|
3,330 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 | |
| 01/06/2016 |
3.14
|
12,550 | 3.14 | 3.17 | 3.14 | 0 | 0 | 0 | |
| 31/05/2016 |
3.14
|
11,770 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 30/05/2016 |
3.23
|
4,270 | 3.14 | 3.23 | 3.14 | 0 | 0 | 0 | |
| 27/05/2016 |
3.14
|
70 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 26/05/2016 |
3.11
|
38,080 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
| 25/05/2016 |
3.14
|
60,430 | 3.14 | 3.20 | 3.11 | 0 | 0 | 0 | |
| 24/05/2016 |
3.14
|
28,790 | 3.11 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 23/05/2016 |
3.11
|
18,080 | 3.05 | 3.11 | 2.99 | 0 | 0 | 0 | |
| 20/05/2016 |
3.05
|
22,450 | 3.05 | 3.14 | 3.05 | 0 | 0 | 0 | |
| 19/05/2016 |
3.05
|
34,120 | 3.14 | 3.14 | 3.05 | 0 | 200 | -0.0 | |
| 18/05/2016 |
3.14
|
4,970 | 3.14 | 3.17 | 2.99 | 0 | 0 | 0 | |
| 17/05/2016 |
3.14
|
5,140 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 16/05/2016 |
3.08
|
37,570 | 2.99 | 3.17 | 3.02 | 0 | 0 | 0 | |
| 13/05/2016 |
2.99
|
5,890 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 | |
| 12/05/2016 |
3.17
|
94,910 | 3.11 | 3.32 | 2.99 | 0 | 0 | 0 | |
| 11/05/2016 |
3.11
|
82,040 | 2.93 | 3.11 | 2.90 | 0 | 0 | 0 | |
| 10/05/2016 |
2.93
|
6,130 | 2.96 | 2.99 | 2.90 | 0 | 0 | 0 | |
| 09/05/2016 |
2.96
|
63,870 | 3.02 | 3.05 | 2.96 | 0 | 0 | 0 | |
| 06/05/2016 |
3.02
|
20,630 | 2.96 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 05/05/2016 |
2.96
|
44,700 | 2.96 | 2.99 | 2.96 | 0 | 0 | 0 | |