| 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 | -9.38% | 4,700 | 0 | 0 |
29
32
29
|
|
2 tháng
(2025-10-06) |
-2 | -6.45% | 7,400 | 100 | 0.0 |
29
33
29
|
|
3 tháng
(2025-09-08) |
-1.20 | -3.97% | 54,400 | 1,100 | 0.0 |
29
42.15
29
|
|
6 tháng
(2025-06-09) |
-2 | -6.45% | 74,700 | -1,700 | -0.0 |
29
42.15
29
|
|
12 tháng
(2024-12-10) |
1.86 | 6.84% | 177,700 | -4,140 | -0.1 |
26
42.15
29
|
|
24 tháng
(2023-12-18) |
2.21 | 8.24% | 358,400 | -5,440 | -0.1 |
25.38
45.11
29
|
|
36 tháng
(2022-12-21) |
4.66 | 19.13% | 444,800 | -24,640 | -0.4 |
22.82
45.11
29
|
|
60 tháng
(2020-12-31) |
-9.44 | -24.56% | 1,286,770 | -31,960 | -19.7 |
22.78
66.07
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/09/2016 |
25.47
|
30 | 25.35 | 25.47 | 25.47 | 0 | 0 | 0 | |
| 14/09/2016 |
25.35
|
280 | 26.24 | 26.24 | 25.35 | 0 | 0 | 0 | |
| 13/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 12/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 09/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 08/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 07/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 06/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 05/09/2016 |
26.24
|
0 | 26.24 | 26.24 | 26.24 | 0 | 0 | 0 | |
| 01/09/2016 |
26.24
|
380 | 24.58 | 26.24 | 24.52 | 0 | 0 | 0 | |
| 31/08/2016 |
24.58
|
30 | 26.06 | 26.06 | 24.58 | 0 | 0 | 0 | |
| 30/08/2016 |
26.06
|
0 | 26.06 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 29/08/2016 |
26.06
|
130 | 25.94 | 26.06 | 26.06 | 0 | 0 | 0 | |
| 26/08/2016 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 25/08/2016 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 24/08/2016 |
25.94
|
0 | 25.94 | 25.94 | 25.94 | 0 | 0 | 0 | |
| 23/08/2016 |
25.94
|
80 | 26.48 | 28.26 | 25.94 | 0 | 0 | 0 | |
| 22/08/2016 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 19/08/2016 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 18/08/2016 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 17/08/2016 |
26.48
|
0 | 26.48 | 26.48 | 26.48 | 0 | 0 | 0 | |
| 16/08/2016 |
26.48
|
810 | 28.26 | 28.26 | 26.48 | 0 | 0 | 0 | |
| 15/08/2016 |
28.26
|
0 | 28.26 | 28.26 | 28.26 | 0 | 0 | 0 | |
| 12/08/2016 |
28.26
|
150 | 27.97 | 28.26 | 27.97 | 0 | 0 | 0 | |
| 11/08/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 11/08/2016 |
27.97
|
50 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 10/08/2016 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 09/08/2016 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 08/08/2016 |
27.97
|
0 | 27.97 | 27.97 | 27.97 | 0 | 0 | 0 | |
| 05/08/2016 |
27.97
|
110 | 26.80 | 27.97 | 27.68 | 0 | 0 | 0 | |
| 04/08/2016 |
26.80
|
60 | 26.80 | 27.09 | 26.80 | 0 | 50 | -0.0 | |
| 03/08/2016 |
26.80
|
0 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 02/08/2016 |
26.80
|
620 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 01/08/2016 |
26.80
|
110 | 26.80 | 26.80 | 26.51 | 0 | 100 | -0.0 | |
| 29/07/2016 |
26.80
|
130 | 26.80 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 28/07/2016 |
26.80
|
610 | 26.22 | 26.80 | 26.80 | 0 | 0 | 0 | |
| 27/07/2016 |
26.22
|
40 | 25.81 | 26.22 | 26.22 | 40 | 0 | 0.0 | |
| 26/07/2016 |
25.81
|
10 | 25.75 | 25.81 | 25.81 | 10 | 0 | 0.0 | |
| 25/07/2016 |
25.75
|
20 | 25.69 | 25.75 | 25.75 | 0 | 0 | 0 | |
| 22/07/2016 |
25.69
|
1,020 | 25.93 | 25.93 | 25.69 | 0 | 0 | 0 | |
| 21/07/2016 |
25.93
|
2,400 | 26.22 | 26.22 | 25.93 | 0 | 200 | -0.0 | |
| 20/07/2016 |
26.22
|
2,000 | 26.22 | 26.80 | 26.22 | 0 | 0 | 0 | |
| 19/07/2016 |
26.22
|
1,380 | 26.28 | 26.28 | 26.22 | 0 | 0 | 0 | |
| 18/07/2016 |
26.28
|
890 | 26.63 | 26.63 | 26.28 | 0 | 0 | 0 | |
| 15/07/2016 |
26.63
|
1,750 | 25.64 | 26.63 | 26.22 | 0 | 0 | 0 | |
| 14/07/2016 |
25.64
|
1,210 | 25.05 | 25.64 | 25.64 | 0 | 0 | 0 | |
| 13/07/2016 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 12/07/2016 |
25.05
|
4,820 | 25.64 | 26.04 | 25.05 | 0 | 0 | 0 | |
| 11/07/2016 |
25.64
|
1,610 | 24.47 | 25.64 | 25.46 | 300 | 0 | 0.0 | |
| 08/07/2016 |
24.47
|
0 | 24.47 | 24.47 | 24.47 | 0 | 0 | 0 | |
| 07/07/2016 |
24.47
|
230 | 24.47 | 24.47 | 23.48 | 0 | 0 | 0 | |
| 06/07/2016 |
24.47
|
100 | 24.53 | 24.53 | 24.47 | 0 | 0 | 0 | |
| 05/07/2016 |
24.53
|
10 | 25.64 | 25.64 | 24.53 | 0 | 0 | 0 | |
| 04/07/2016 |
25.64
|
4,570 | 25.35 | 26.45 | 24.47 | 2,000 | 0 | 0.1 | |
| 01/07/2016 |
25.35
|
1,410 | 25.46 | 25.52 | 24.76 | 0 | 0 | 0 | |
| 30/06/2016 |
25.46
|
1,470 | 24.76 | 25.46 | 24.82 | 0 | 0 | 0 | |
| 29/06/2016 |
24.76
|
410 | 25.87 | 26.16 | 24.76 | 10 | 0 | 0.0 | |
| 28/06/2016 |
25.87
|
120 | 25.58 | 26.16 | 25.87 | 50 | 0 | 0.0 | |
| 27/06/2016 |
25.58
|
350 | 26.10 | 26.16 | 24.30 | 0 | 0 | 0 | |
| 24/06/2016 |
26.10
|
220 | 26.16 | 26.16 | 25.35 | 0 | 0 | 0 | |
| 23/06/2016 |
26.16
|
80 | 26.10 | 26.16 | 24.30 | 0 | 0 | 0 | |
| 22/06/2016 |
26.10
|
100 | 25.64 | 26.16 | 25.64 | 0 | 0 | 0 | |
| 21/06/2016 |
25.64
|
270 | 25.64 | 25.64 | 24.47 | 0 | 0 | 0 | |
| 20/06/2016 |
25.64
|
110 | 25.87 | 25.87 | 24.65 | 0 | 0 | 0 | |
| 17/06/2016 |
25.87
|
0 | 25.87 | 25.87 | 25.87 | 0 | 0 | 0 | |
| 16/06/2016 |
25.87
|
220 | 26.16 | 26.16 | 24.47 | 0 | 0 | 0 | |
| 15/06/2016 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 14/06/2016 |
26.16
|
10 | 26.10 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 13/06/2016 |
26.10
|
10 | 24.59 | 26.10 | 26.10 | 0 | 0 | 0 | |
| 10/06/2016 |
24.59
|
2,120 | 25.64 | 26.04 | 24.18 | 0 | 0 | 0 | |
| 09/06/2016 |
25.64
|
1,030 | 25.58 | 26.16 | 24.47 | 450 | 0 | 0.0 | |
| 08/06/2016 |
25.58
|
20 | 26.16 | 26.16 | 25.05 | 0 | 0 | 0 | |
| 07/06/2016 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 06/06/2016 |
26.16
|
0 | 26.16 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 03/06/2016 |
26.16
|
120 | 25.87 | 26.39 | 26.10 | 0 | 0 | 0 | |
| 02/06/2016 |
25.87
|
70 | 25.99 | 25.99 | 24.47 | 0 | 0 | 0 | |
| 01/06/2016 |
25.99
|
10 | 26.10 | 26.10 | 25.99 | 0 | 0 | 0 | |
| 31/05/2016 |
26.10
|
60 | 26.45 | 26.45 | 24.65 | 0 | 0 | 0 | |
| 30/05/2016 |
26.45
|
0 | 26.45 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 27/05/2016 |
26.45
|
10 | 25.58 | 26.45 | 26.45 | 0 | 0 | 0 | |
| 26/05/2016 |
25.58
|
210 | 26.51 | 26.57 | 25.58 | 0 | 0 | 0 | |
| 25/05/2016 |
26.51
|
2,090 | 26.63 | 26.63 | 24.82 | 0 | 0 | 0 | |
| 24/05/2016 |
26.63
|
510 | 24.94 | 26.63 | 25.05 | 0 | 0 | 0 | |
| 23/05/2016 |
24.94
|
680 | 23.31 | 24.94 | 24.47 | 0 | 0 | 0 | |
| 20/05/2016 |
23.31
|
1,510 | 24.30 | 24.30 | 23.31 | 0 | 0 | 0 | |
| 19/05/2016 |
24.30
|
10 | 25.05 | 25.05 | 24.30 | 0 | 0 | 0 | |
| 18/05/2016 |
25.05
|
190 | 24.88 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 17/05/2016 |
24.88
|
170 | 24.70 | 25.05 | 24.76 | 0 | 0 | 0 | |
| 16/05/2016 |
24.70
|
10 | 26.16 | 26.16 | 24.70 | 0 | 0 | 0 | |
| 13/05/2016 |
26.16
|
210 | 25.05 | 26.16 | 26.16 | 0 | 0 | 0 | |
| 12/05/2016 |
25.05
|
0 | 25.05 | 25.05 | 25.05 | 0 | 0 | 0 | |
| 11/05/2016 |
25.05
|
30 | 25.35 | 25.35 | 24.59 | 0 | 0 | 0 | |
| 10/05/2016 |
25.35
|
4,030 | 27.21 | 28.26 | 25.35 | 0 | 0 | 0 | |
| 09/05/2016 |
27.21
|
330 | 26.16 | 27.21 | 26.16 | 0 | 0 | 0 | |
| 06/05/2016 |
26.16
|
1,700 | 26.34 | 27.44 | 25.05 | 0 | 0 | 0 | |
| 05/05/2016 |
26.34
|
4,030 | 27.09 | 28.20 | 25.23 | 0 | 0 | 0 | |
| 04/05/2016 |
27.09
|
20 | 26.22 | 27.09 | 26.22 | 0 | 0 | 0 | |
| 29/04/2016 |
26.22
|
10 | 24.53 | 26.22 | 26.22 | 0 | 0 | 0 | |
| 28/04/2016 |
24.53
|
1,840 | 26.04 | 27.09 | 24.53 | 0 | 0 | 0 | |
| 27/04/2016 |
26.04
|
190 | 26.10 | 26.16 | 24.35 | 0 | 0 | 0 | |
| 26/04/2016 |
26.10
|
30 | 26.74 | 26.74 | 26.10 | 0 | 0 | 0 | |