| 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) |
-0.85 | -6.56% | 42,900 | 0 | 0 |
12.05
13.45
12.05
|
|
2 tháng
(2025-10-06) |
0.30 | 2.54% | 150,700 | 0 | 0 |
11.60
13.45
12.05
|
|
3 tháng
(2025-09-08) |
-0.60 | -4.72% | 362,000 | 0 | 0 |
11.60
13.45
12.05
|
|
6 tháng
(2025-06-09) |
3.34 | 38.08% | 1,337,500 | -5,600 | -0.1 |
8.60
13.48
12.05
|
|
12 tháng
(2024-12-10) |
2.75 | 29.42% | 1,659,800 | -8,300 | -0.1 |
8.26
13.48
12.05
|
|
24 tháng
(2023-12-18) |
3.06 | 33.84% | 2,680,900 | -260,600 | -2.4 |
7.89
13.48
12.05
|
|
36 tháng
(2022-12-21) |
2.62 | 27.59% | 3,930,100 | -711,451 | -7.7 |
7.89
13.48
12.05
|
|
60 tháng
(2020-12-31) |
1.40 | 13.06% | 9,260,780 | -1,240,391 | -15.8 |
7.89
14.51
12.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/09/2016 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
| 19/09/2016 |
11.11
|
1,710 | 11.11 | 11.11 | 10.55 | 20 | 0 | 0.0 | |
| 16/09/2016 |
11.11
|
540 | 10.94 | 11.11 | 10.22 | 30 | 0 | 0.0 | |
| 15/09/2016 |
10.94
|
710 | 11.00 | 11.00 | 10.27 | 40 | 0 | 0.0 | |
| 14/09/2016: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 14/09/2016 |
11.00
|
30 | 10.50 | 11.00 | 11.00 | 30 | 0 | 0.0 | |
| 13/09/2016 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 | |
| 12/09/2016 |
10.50
|
30 | 10.55 | 10.55 | 10.50 | 20 | 0 | 0.0 | |
| 09/09/2016 |
10.55
|
30 | 10.02 | 10.55 | 10.55 | 30 | 0 | 0.0 | |
| 08/09/2016 |
10.02
|
1,220 | 10.39 | 10.92 | 9.81 | 20 | 0 | 0.0 | |
| 07/09/2016 |
10.39
|
1,760 | 10.39 | 10.44 | 9.81 | 20 | 0 | 0.0 | |
| 06/09/2016 |
10.39
|
1,580 | 10.34 | 10.87 | 10.02 | 30 | 0 | 0.0 | |
| 05/09/2016 |
10.34
|
250 | 10.29 | 10.44 | 9.76 | 30 | 0 | 0.0 | |
| 01/09/2016 |
10.29
|
1,460 | 10.07 | 10.71 | 9.71 | 50 | 0 | 0.0 | |
| 31/08/2016 |
10.07
|
2,980 | 10.23 | 10.29 | 9.65 | 90 | 0 | 0.0 | |
| 30/08/2016 |
10.23
|
430 | 10.29 | 10.29 | 9.81 | 120 | 0 | 0.0 | |
| 29/08/2016 |
10.29
|
30 | 10.13 | 10.29 | 10.29 | 30 | 0 | 0.0 | |
| 26/08/2016 |
10.13
|
1,390 | 9.60 | 10.23 | 9.23 | 80 | 0 | 0.0 | |
| 25/08/2016 |
9.60
|
980 | 9.92 | 10.02 | 9.60 | 0 | 0 | 0 | |
| 24/08/2016 |
9.92
|
1,710 | 10.44 | 10.87 | 9.92 | 10 | 0 | 0.0 | |
| 23/08/2016 |
10.44
|
850 | 11.18 | 11.18 | 10.44 | 30 | 0 | 0.0 | |
| 22/08/2016 |
11.18
|
160 | 10.87 | 11.18 | 10.87 | 160 | 0 | 0.0 | |
| 19/08/2016 |
10.87
|
30 | 10.55 | 10.92 | 10.87 | 30 | 0 | 0.0 | |
| 18/08/2016 |
10.55
|
2,760 | 10.97 | 10.97 | 10.29 | 40 | 0 | 0.0 | |
| 17/08/2016 |
10.97
|
830 | 10.81 | 10.97 | 10.81 | 0 | 0 | 0 | |
| 16/08/2016 |
10.81
|
0 | 10.81 | 10.81 | 10.81 | 0 | 0 | 0 | |
| 15/08/2016 |
10.81
|
1,320 | 10.66 | 10.81 | 9.97 | 0 | 0 | 0 | |
| 12/08/2016 |
10.66
|
20 | 10.66 | 11.08 | 10.66 | 0 | 0 | 0 | |
| 11/08/2016 |
10.66
|
450 | 10.66 | 11.08 | 10.66 | 10 | 0 | 0.0 | |
| 10/08/2016 |
10.66
|
550 | 10.39 | 10.81 | 10.55 | 50 | 0 | 0.0 | |
| 09/08/2016 |
10.39
|
60 | 11.08 | 11.08 | 10.39 | 30 | 0 | 0.0 | |
| 08/08/2016 |
11.08
|
10 | 10.55 | 11.08 | 11.08 | 10 | 0 | 0.0 | |
| 05/08/2016 |
10.55
|
30 | 10.76 | 10.76 | 10.02 | 10 | 0 | 0.0 | |
| 04/08/2016 |
10.76
|
10 | 10.55 | 10.76 | 10.76 | 10 | 0 | 0.0 | |
| 03/08/2016 |
10.55
|
9,550 | 11.02 | 11.02 | 10.55 | 20 | 0 | 0.0 | |
| 02/08/2016 |
11.02
|
3,610 | 10.55 | 11.02 | 9.81 | 1,790 | 0 | 0.0 | |
| 01/08/2016 |
10.55
|
5,310 | 10.55 | 10.55 | 9.81 | 10 | 0 | 0.0 | |
| 29/07/2016 |
10.55
|
130 | 10.07 | 10.66 | 10.55 | 110 | 0 | 0.0 | |
| 28/07/2016 |
10.07
|
2,260 | 10.81 | 10.81 | 10.07 | 20 | 0 | 0.0 | |
| 27/07/2016 |
10.81
|
580 | 10.18 | 10.81 | 9.49 | 170 | 0 | 0.0 | |
| 26/07/2016 |
10.18
|
10,340 | 9.60 | 10.18 | 9.07 | 9,040 | 0 | 0.2 | |
| 25/07/2016 |
9.60
|
140 | 9.49 | 9.76 | 9.60 | 0 | 0 | 0 | |
| 22/07/2016 |
9.49
|
22,300 | 8.97 | 9.49 | 8.97 | 19,910 | 0 | 0.3 | |
| 21/07/2016 |
8.97
|
17,350 | 9.07 | 9.23 | 8.65 | 13,010 | 0 | 0.2 | |
| 20/07/2016 |
9.07
|
80 | 9.02 | 9.07 | 8.55 | 80 | 20 | 0.0 | |
| 19/07/2016 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 | |
| 18/07/2016 |
9.02
|
1,730 | 8.86 | 9.02 | 8.55 | 620 | 0 | 0.0 | |
| 15/07/2016 |
8.86
|
2,010 | 9.07 | 9.07 | 8.55 | 2,000 | 0 | 0.0 | |
| 14/07/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 13/07/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 12/07/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 11/07/2016 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 | |
| 08/07/2016 |
9.07
|
90 | 8.70 | 9.07 | 8.60 | 0 | 0 | 0 | |
| 07/07/2016 |
8.70
|
130 | 8.97 | 9.18 | 8.70 | 0 | 0 | 0 | |
| 06/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 05/07/2016 |
8.97
|
2,940 | 8.86 | 8.97 | 8.60 | 0 | 0 | 0 | |
| 04/07/2016 |
8.86
|
7,720 | 8.97 | 9.23 | 8.65 | 0 | 0 | 0 | |
| 01/07/2016 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 | |
| 30/06/2016 |
8.97
|
130 | 8.86 | 8.97 | 8.91 | 0 | 0 | 0 | |
| 29/06/2016 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 28/06/2016 |
8.86
|
10 | 8.81 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 27/06/2016 |
8.81
|
1,030 | 9.07 | 9.23 | 8.55 | 1,000 | 0 | 0.0 | |
| 24/06/2016 |
9.07
|
22,330 | 8.97 | 9.07 | 8.49 | 22,200 | 0 | 0.4 | |
| 23/06/2016 |
8.97
|
10,700 | 8.70 | 8.97 | 8.55 | 7,470 | 0 | 0.1 | |
| 22/06/2016 |
8.70
|
3,500 | 8.65 | 8.70 | 8.39 | 0 | 0 | 0 | |
| 21/06/2016 |
8.65
|
3,600 | 8.60 | 8.65 | 8.44 | 0 | 0 | 0 | |
| 20/06/2016 |
8.60
|
2,210 | 8.44 | 8.65 | 8.39 | 0 | 0 | 0 | |
| 17/06/2016 |
8.44
|
1,070 | 8.70 | 8.70 | 8.44 | 0 | 0 | 0 | |
| 16/06/2016 |
8.70
|
1,480 | 8.49 | 8.70 | 8.49 | 0 | 480 | -0.0 | |
| 15/06/2016 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 | |
| 14/06/2016 |
8.49
|
310 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 | |
| 13/06/2016 |
8.55
|
390 | 8.39 | 8.55 | 8.28 | 0 | 0 | 0 | |
| 10/06/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 09/06/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 | |
| 08/06/2016 |
8.39
|
1,380 | 8.44 | 8.65 | 8.23 | 0 | 0 | 0 | |
| 07/06/2016 |
8.44
|
5,100 | 8.44 | 8.44 | 8.33 | 2,500 | 0 | 0.0 | |
| 06/06/2016 |
8.44
|
2,000 | 8.76 | 8.76 | 8.44 | 0 | 0 | 0 | |
| 03/06/2016 |
8.76
|
680 | 8.49 | 8.76 | 8.39 | 0 | 0 | 0 | |
| 02/06/2016 |
8.49
|
350 | 8.44 | 8.49 | 8.44 | 0 | 340 | -0.0 | |
| 01/06/2016 |
8.44
|
3,500 | 8.39 | 8.44 | 8.39 | 0 | 2,000 | -0.0 | |
| 31/05/2016 |
8.39
|
4,240 | 8.39 | 8.39 | 8.39 | 0 | 4,240 | -0.1 | |
| 30/05/2016 |
8.39
|
8,480 | 8.39 | 8.39 | 7.91 | 1,220 | 5,760 | -0.1 | |
| 27/05/2016 |
8.39
|
3,140 | 8.39 | 8.44 | 8.39 | 0 | 0 | 0 | |
| 26/05/2016 |
8.39
|
1,770 | 8.33 | 8.44 | 8.33 | 0 | 0 | 0 | |
| 25/05/2016 |
8.33
|
30 | 8.23 | 8.33 | 8.33 | 0 | 0 | 0 | |
| 24/05/2016 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 23/05/2016 |
8.23
|
4,420 | 8.23 | 8.44 | 8.23 | 0 | 0 | 0 | |
| 20/05/2016 |
8.23
|
380 | 8.44 | 8.49 | 8.23 | 0 | 0 | 0 | |
| 19/05/2016 |
8.44
|
650 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 18/05/2016 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 17/05/2016 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 16/05/2016 |
8.44
|
7,020 | 8.55 | 8.55 | 8.44 | 0 | 0 | 0 | |
| 13/05/2016 |
8.55
|
5,520 | 8.76 | 8.76 | 8.55 | 0 | 0 | 0 | |
| 12/05/2016 |
8.76
|
2,560 | 8.65 | 8.97 | 8.39 | 10 | 0 | 0.0 | |
| 11/05/2016 |
8.65
|
210 | 8.18 | 8.65 | 8.55 | 0 | 0 | 0 | |
| 10/05/2016 |
8.18
|
530 | 8.23 | 8.70 | 8.18 | 70 | 0 | 0.0 | |
| 09/05/2016 |
8.23
|
780 | 8.65 | 8.91 | 8.23 | 0 | 20 | -0.0 | |
| 06/05/2016 |
8.65
|
220 | 8.23 | 8.70 | 8.07 | 50 | 0 | 0.0 | |
| 05/05/2016 |
8.23
|
590 | 8.18 | 8.70 | 8.23 | 0 | 480 | -0.0 | |
| 04/05/2016 |
8.18
|
4,330 | 8.49 | 8.70 | 8.02 | 2,340 | 0 | 0.0 | |
| 29/04/2016 |
8.49
|
1,090 | 8.18 | 8.55 | 8.49 | 0 | 0 | 0 | |