| 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 | 0% | 100 | 0 | 0 |
10
10
10
|
|
2 tháng
(2025-10-06) |
0.50 | 5.26% | 3,000 | 0 | 0 |
9.50
10
10
|
|
3 tháng
(2025-09-08) |
2 | 25% | 21,100 | 0 | 0 |
8
10
10
|
|
6 tháng
(2025-06-09) |
3.20 | 47.06% | 51,500 | 0 | 0 |
6.80
10
10
|
|
12 tháng
(2024-12-10) |
2.10 | 26.58% | 617,637 | 0 | 0 |
5.60
10
10
|
|
24 tháng
(2023-12-18) |
-4 | -28.57% | 659,379 | 0 | 0 |
4
14
10
|
|
36 tháng
(2022-12-21) |
4.80 | 92.31% | 661,046 | 0 | 0 |
4
14
10
|
|
60 tháng
(2020-12-31) |
4.30 | 75.44% | 939,011 | 0 | 0 |
4
25.30
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 23/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 22/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 21/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 20/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 19/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 16/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 15/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 14/09/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 13/09/2016 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 12/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 09/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 08/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 07/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 06/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 05/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 01/09/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 31/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 30/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 29/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 26/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 25/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 24/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 23/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 22/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 19/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 18/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 17/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 16/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 15/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 12/08/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 11/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 10/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 09/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 08/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 05/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 04/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 03/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 02/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 01/08/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 29/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 28/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 27/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 26/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 25/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 22/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 21/07/2016: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 21/07/2016 |
14.49
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 20/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 19/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 18/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 15/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 14/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 13/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 12/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 11/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 08/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 07/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 06/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 05/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 04/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 01/07/2016 |
14.08
|
0 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 30/06/2016 |
14.08
|
700 | 14.08 | 14.08 | 14.08 | 0 | 0 | 0 | |
| 29/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 28/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 27/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 24/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 23/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 22/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 21/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 20/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 17/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 16/06/2016 |
16.29
|
0 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 15/06/2016 |
16.29
|
100 | 16.29 | 16.29 | 16.29 | 0 | 0 | 0 | |
| 14/06/2016 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 13/06/2016 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 10/06/2016 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 09/06/2016 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 08/06/2016 |
14.21
|
0 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 07/06/2016 |
14.21
|
100 | 14.21 | 14.21 | 14.21 | 0 | 0 | 0 | |
| 06/06/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 03/06/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 02/06/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 01/06/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 31/05/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 30/05/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 27/05/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 26/05/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 25/05/2016 |
12.40
|
0 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 | |
| 24/05/2016 |
12.40
|
900 | 12.33 | 12.40 | 12.33 | 0 | 0 | 0 | |
| 23/05/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 20/05/2016 |
12.33
|
0 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 19/05/2016 |
12.33
|
100 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
| 18/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 17/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 16/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 13/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 12/05/2016 |
10.72
|
0 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 11/05/2016 |
10.72
|
100 | 10.72 | 10.72 | 10.72 | 0 | 0 | 0 | |
| 10/05/2016 |
10.46
|
100 | 10.46 | 10.46 | 10.46 | 0 | 0 | 0 | |
| 09/05/2016 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |