| 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) |
0.90 | 3.16% | 27,100 | 0 | 0 |
27.20
29.40
29.40
|
|
2 tháng
(2025-10-06) |
0.42 | 1.46% | 41,400 | -1,200 | -0.0 |
27.20
29.40
29.40
|
|
3 tháng
(2025-09-08) |
0.91 | 3.21% | 45,000 | -1,500 | -0.0 |
26.52
29.40
29.40
|
|
6 tháng
(2025-06-09) |
0.32 | 1.12% | 127,800 | 4,500 | 0.1 |
26.13
29.76
29.40
|
|
12 tháng
(2024-12-10) |
-1.83 | -5.85% | 355,575 | -66,600 | -1.1 |
26.13
33.32
29.40
|
|
24 tháng
(2023-12-18) |
-3.62 | -10.96% | 2,789,085 | 17,800 | 1.8 |
26.13
39.71
29.40
|
|
36 tháng
(2022-12-21) |
0.49 | 1.68% | 5,166,486 | 28,301 | 2.2 |
24.71
41.55
29.40
|
|
60 tháng
(2020-12-31) |
1.81 | 6.54% | 5,628,799 | 31,301 | 2.4 |
22.44
41.55
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 23/09/2016 |
8.08
|
5,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 22/09/2016 |
8.08
|
174,952 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 21/09/2016 |
8.08
|
17,000 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 20/09/2016 |
8.29
|
200 | 8.29 | 8.29 | 8.18 | 0 | 0 | 0 | |
| 19/09/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/09/2016 |
8.29
|
4,400 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 15/09/2016 |
8.29
|
3,100 | 8.35 | 8.35 | 8.13 | 0 | 0 | 0 | |
| 14/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 13/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 12/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 09/09/2016 |
8.35
|
1,700 | 8.35 | 8.35 | 8.29 | 0 | 0 | 0 | |
| 08/09/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 07/09/2016 |
8.35
|
300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 06/09/2016 |
8.35
|
100 | 8.13 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 05/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 01/09/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 31/08/2016 |
8.13
|
13 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 30/08/2016 |
8.13
|
61,600 | 8.13 | 8.13 | 8.08 | 0 | 0 | 0 | |
| 29/08/2016 |
8.13
|
4,000 | 8.18 | 8.18 | 8.13 | 0 | 0 | 0 | |
| 26/08/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 25/08/2016 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 24/08/2016 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 23/08/2016 |
8.18
|
9,200 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 | |
| 22/08/2016 |
8.24
|
200 | 8.18 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 19/08/2016 |
8.18
|
800 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 | |
| 18/08/2016 |
8.24
|
3,100 | 8.24 | 8.24 | 8.18 | 0 | 0 | 0 | |
| 17/08/2016 |
8.24
|
200 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 16/08/2016 |
8.24
|
6,400 | 8.24 | 8.24 | 8.08 | 0 | 0 | 0 | |
| 15/08/2016 |
8.24
|
4,600 | 8.24 | 8.29 | 8.24 | 0 | 0 | 0 | |
| 12/08/2016 |
8.24
|
1,360 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 11/08/2016 |
8.29
|
3,600 | 8.24 | 8.45 | 8.24 | 0 | 0 | 0 | |
| 10/08/2016 |
8.24
|
100 | 8.08 | 8.24 | 8.24 | 0 | 0 | 0 | |
| 09/08/2016 |
8.08
|
23,800 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
| 08/08/2016 |
8.29
|
27,140 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 | |
| 05/08/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 04/08/2016 |
8.72
|
33,419 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 | |
| 03/08/2016 |
8.72
|
24,718 | 8.72 | 8.72 | 7.86 | 0 | 0 | 0 | |
| 02/08/2016 |
8.72
|
648 | 8.35 | 8.72 | 7.86 | 0 | 0 | 0 | |
| 01/08/2016 |
8.35
|
2,000 | 8.62 | 8.62 | 8.35 | 0 | 0 | 0 | |
| 29/07/2016 |
8.62
|
123,100 | 8.88 | 8.88 | 8.02 | 0 | 0 | 0 | |
| 28/07/2016 |
8.88
|
1,220 | 8.94 | 8.94 | 8.88 | 0 | 0 | 0 | |
| 27/07/2016 |
8.94
|
309 | 8.72 | 8.94 | 8.78 | 0 | 0 | 0 | |
| 26/07/2016 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 | |
| 25/07/2016 |
8.72
|
1,850 | 8.24 | 8.72 | 7.43 | 0 | 0 | 0 | |
| 22/07/2016 |
8.24
|
100 | 8.88 | 8.88 | 8.24 | 0 | 0 | 0 | |
| 21/07/2016 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 20/07/2016 |
8.88
|
100 | 8.08 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 19/07/2016 |
8.08
|
260 | 8.88 | 8.88 | 8.08 | 0 | 0 | 0 | |
| 18/07/2016 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 15/07/2016 |
8.88
|
200 | 8.62 | 8.88 | 8.88 | 0 | 0 | 0 | |
| 14/07/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 13/07/2016 |
8.62
|
2,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 12/07/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 11/07/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 08/07/2016 |
8.62
|
4,620 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 07/07/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 06/07/2016 |
8.62
|
52,000 | 9.15 | 9.15 | 8.24 | 0 | 0 | 0 | |
| 05/07/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 04/07/2016 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
| 01/07/2016 |
9.15
|
1,100 | 9.15 | 9.15 | 8.62 | 0 | 0 | 0 | |
| 30/06/2016 |
9.15
|
600 | 9.05 | 9.91 | 9.05 | 0 | 100 | -0.0 | |
| 29/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 28/06/2016 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 27/06/2016: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 27/06/2016 |
9.05
|
200 | 8.35 | 9.05 | 9.05 | 0 | 0 | 0 | |
| 24/06/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 23/06/2016 |
8.35
|
100 | 8.75 | 8.75 | 8.35 | 100 | 0 | 0.0 | |
| 22/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 21/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 20/06/2016 |
8.75
|
1,300 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 | |
| 17/06/2016 |
8.70
|
100 | 8.40 | 8.70 | 8.70 | 0 | 0 | 0 | |
| 16/06/2016 |
8.40
|
1,000 | 8.00 | 8.40 | 8.40 | 0 | 0 | 0 | |
| 15/06/2016 |
8.00
|
1,000 | 8.25 | 8.25 | 8.00 | 0 | 0 | 0 | |
| 14/06/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 13/06/2016 |
8.25
|
2,900 | 8.05 | 8.25 | 7.50 | 0 | 1,000 | -0.0 | |
| 10/06/2016 |
8.05
|
1,000 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 | |
| 09/06/2016 |
8.15
|
15,500 | 8.15 | 8.15 | 8.05 | 0 | 0 | 0 | |
| 08/06/2016 |
8.15
|
4,900 | 8.05 | 8.15 | 8.15 | 0 | 0 | 0 | |
| 07/06/2016 |
8.05
|
2,020 | 8.75 | 8.75 | 8.05 | 0 | 0 | 0 | |
| 06/06/2016 |
8.75
|
2,980 | 8.75 | 8.75 | 8.05 | 0 | 1,800 | -0.0 | |
| 03/06/2016 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 02/06/2016 |
8.75
|
1,500 | 8.50 | 9.00 | 8.00 | 0 | 0 | 0 | |
| 01/06/2016 |
8.50
|
25,200 | 8.50 | 8.50 | 8.05 | 0 | 0 | 0 | |
| 31/05/2016 |
8.50
|
100 | 8.05 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 30/05/2016 |
8.05
|
100 | 8.60 | 8.60 | 8.05 | 0 | 0 | 0 | |
| 27/05/2016 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 | |
| 26/05/2016 |
8.60
|
5,500 | 7.85 | 8.60 | 8.00 | 0 | 0 | 0 | |
| 25/05/2016 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 24/05/2016 |
7.85
|
1,000 | 8.30 | 8.30 | 7.85 | 0 | 0 | 0 | |
| 23/05/2016 |
8.30
|
1,110 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 20/05/2016 |
8.30
|
390 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 | |
| 19/05/2016 |
8.50
|
200 | 8.00 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 18/05/2016 |
8.00
|
3,200 | 8.65 | 8.65 | 8.00 | 0 | 0 | 0 | |
| 17/05/2016 |
8.65
|
547,800 | 8.55 | 9.00 | 8.50 | 0 | 0 | 0 | |
| 16/05/2016 |
8.55
|
757,600 | 8.45 | 8.65 | 8.45 | 0 | 0 | 0 | |
| 13/05/2016 |
8.45
|
544,100 | 8.00 | 8.45 | 8.25 | 0 | 0 | 0 | |
| 12/05/2016 |
8.00
|
6,800 | 8.00 | 8.05 | 8.00 | 0 | 0 | 0 | |
| 11/05/2016 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 10/05/2016 |
8.00
|
3,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |
| 09/05/2016 |
8.00
|
12,200 | 7.95 | 8.05 | 7.95 | 0 | 0 | 0 | |