| 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) |
5.10 | 42.50% | 90,700 | -1,300 | -0.0 |
12
18.50
18.50
|
|
2 tháng
(2025-10-06) |
5.30 | 44.92% | 100,800 | -1,300 | -0.0 |
11.80
18.50
18.50
|
|
3 tháng
(2025-09-08) |
5.10 | 42.50% | 101,900 | -1,300 | -0.0 |
11.80
18.50
18.50
|
|
6 tháng
(2025-06-09) |
5 | 41.32% | 132,900 | 1,100 | 0.0 |
11.80
18.50
18.50
|
|
12 tháng
(2024-12-10) |
4.79 | 38.90% | 183,302 | 700 | 0.0 |
11.45
18.50
18.50
|
|
24 tháng
(2023-12-18) |
5.52 | 47.68% | 235,113 | -1,500 | -0.0 |
11.45
18.50
18.50
|
|
36 tháng
(2022-12-21) |
1.28 | 8.11% | 404,346 | 2,000 | 0.0 |
8.32
18.50
18.50
|
|
60 tháng
(2020-12-31) |
9.07 | 112.87% | 1,866,505 | -466,600 | -6.8 |
7.96
21.53
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2016 |
7.05
|
1,500 | 6.60 | 7.05 | 6.88 | 1,500 | 0 | 0.0 | |
| 23/09/2016 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 200 | 1,000 | -0.0 | |
| 22/09/2016 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 21/09/2016 |
6.60
|
100 | 7.00 | 7.00 | 6.60 | 0 | 0 | 0 | |
| 20/09/2016 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 19/09/2016 |
7.00
|
1,200 | 6.77 | 7.00 | 7.00 | 0 | 0 | 0 | |
| 16/09/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 15/09/2016 |
6.77
|
400 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 14/09/2016 |
6.77
|
300 | 6.88 | 6.88 | 6.77 | 0 | 0 | 0 | |
| 13/09/2016 |
6.88
|
500 | 6.77 | 6.88 | 6.77 | 0 | 0 | 0 | |
| 12/09/2016 |
6.77
|
200 | 6.94 | 6.94 | 6.77 | 0 | 0 | 0 | |
| 09/09/2016 |
6.94
|
400 | 7.62 | 7.62 | 6.94 | 0 | 0 | 0 | |
| 08/09/2016 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 900 | 0 | 0.0 | |
| 07/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 06/09/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/09/2016 |
7.62
|
100 | 8.46 | 8.46 | 7.62 | 0 | 0 | 0 | |
| 01/09/2016 |
8.46
|
7,900 | 7.96 | 8.75 | 7.90 | 7,900 | 7,300 | 0.0 | |
| 31/08/2016 |
7.96
|
100 | 7.28 | 7.96 | 7.96 | 100 | 0 | 0.0 | |
| 30/08/2016 |
7.28
|
200 | 7.45 | 7.45 | 7.28 | 200 | 0 | 0.0 | |
| 29/08/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 | |
| 26/08/2016 |
7.45
|
300 | 7.51 | 7.51 | 7.45 | 300 | 0 | 0.0 | |
| 25/08/2016 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 100 | 0 | 0.0 | |
| 24/08/2016 |
7.51
|
300 | 7.05 | 7.51 | 7.51 | 300 | 0 | 0.0 | |
| 23/08/2016 |
7.05
|
200 | 6.72 | 7.05 | 7.05 | 200 | 0 | 0.0 | |
| 22/08/2016 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 | |
| 19/08/2016 |
6.72
|
100 | 7.17 | 7.17 | 6.72 | 0 | 0 | 0 | |
| 18/08/2016 |
7.17
|
300 | 7.51 | 7.51 | 6.88 | 100 | 0 | 0.0 | |
| 17/08/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
| 16/08/2016 |
7.51
|
400 | 7.00 | 7.51 | 7.51 | 400 | 0 | 0.0 | |
| 15/08/2016 |
7.00
|
200 | 6.77 | 7.00 | 7.00 | 200 | 0 | 0.0 | |
| 12/08/2016 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
| 11/08/2016 |
6.77
|
200 | 6.88 | 6.88 | 6.26 | 100 | 0 | 0.0 | |
| 10/08/2016 |
6.88
|
1,700 | 7.62 | 7.62 | 6.88 | 1,000 | 0 | 0.0 | |
| 09/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/08/2016 |
7.62
|
200 | 7.62 | 7.62 | 6.94 | 100 | 0 | 0.0 | |
| 05/08/2016 |
7.62
|
1,900 | 7.73 | 7.73 | 7.00 | 1,300 | 200 | 0.0 | |
| 04/08/2016 |
7.73
|
1,400 | 7.79 | 7.79 | 7.05 | 1,100 | 1,000 | 0.0 | |
| 03/08/2016 |
7.79
|
200 | 7.62 | 7.79 | 6.88 | 100 | 0 | 0.0 | |
| 02/08/2016 |
7.62
|
300 | 8.41 | 8.41 | 7.62 | 0 | 200 | -0.0 | |
| 01/08/2016 |
8.41
|
1,600 | 8.63 | 8.63 | 7.79 | 1,200 | 1,200 | 0.0 | |
| 29/07/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
| 28/07/2016 |
8.63
|
2,400 | 8.13 | 8.80 | 7.34 | 1,400 | 1,100 | 0.0 | |
| 27/07/2016 |
8.13
|
1,400 | 8.97 | 8.97 | 8.13 | 500 | 300 | 0.0 | |
| 26/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 25/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 22/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 20/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 19/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 18/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 14/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 13/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 12/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 11/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 08/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 07/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 06/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 05/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 04/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 01/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 30/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 29/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 28/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 27/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 24/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 23/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 22/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 20/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 17/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 14/06/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 13/06/2016 |
8.97
|
300 | 8.75 | 8.97 | 8.92 | 300 | 200 | 0.0 | |
| 10/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 09/06/2016: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/06/2016 |
8.75
|
100 | 8.01 | 8.75 | 8.75 | 100 | 0 | 0.0 | |
| 08/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 06/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 02/06/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 01/06/2016 |
8.01
|
1,800 | 8.44 | 8.44 | 7.69 | 100 | 0 | 0.0 | |
| 31/05/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/05/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 27/05/2016 |
8.44
|
400 | 8.28 | 8.44 | 7.48 | 200 | 0 | 0.0 | |
| 26/05/2016 |
8.28
|
1,600 | 8.49 | 8.49 | 7.69 | 0 | 0 | 0 | |
| 25/05/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 24/05/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 23/05/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 20/05/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 19/05/2016 |
8.49
|
2,500 | 9.40 | 9.40 | 8.49 | 0 | 0 | 0 | |
| 18/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 17/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 16/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 13/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 12/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 11/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 10/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |
| 09/05/2016 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 | |