| 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% | 56,200 | 3,500 | 0.0 |
7.40
7.80
7.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.94% | 209,900 | 7,600 | 0.1 |
7.30
8.30
7.70
|
|
3 tháng
(2025-09-08) |
-2.50 | -24.51% | 1,481,300 | 5,700 | 0.0 |
7.30
11.70
7.70
|
|
6 tháng
(2025-06-09) |
-2.70 | -25.96% | 1,655,400 | 10,400 | 0.1 |
7.30
11.70
7.70
|
|
12 tháng
(2024-12-10) |
-4.10 | -34.75% | 2,216,456 | 9,300 | 0.1 |
7.30
14.50
7.70
|
|
24 tháng
(2023-12-18) |
-3.93 | -33.80% | 2,502,126 | -6,000 | -0.1 |
7.30
15
7.70
|
|
36 tháng
(2022-12-21) |
-4.73 | -38.03% | 2,899,086 | -4,200 | -0.1 |
7.30
15
7.70
|
|
60 tháng
(2020-12-31) |
-1.91 | -19.91% | 7,793,320 | -780,300 | -11.0 |
7.30
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 23/09/2016 |
7.98
|
2,500 | 7.98 | 8.02 | 7.98 | 2,400 | 0 | 0.0 | |
| 22/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 21/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 20/09/2016 |
7.98
|
1,000 | 7.98 | 7.98 | 7.98 | 1,000 | 0 | 0.0 | |
| 19/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 16/09/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 15/09/2016 |
7.98
|
1,900 | 8.02 | 8.02 | 7.98 | 1,900 | 0 | 0.0 | |
| 14/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 13/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 12/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 09/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 08/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 07/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 06/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 01/09/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 31/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 30/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 29/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 26/08/2016 |
8.02
|
5,200 | 8.02 | 8.02 | 7.98 | 4,200 | 0 | 0.1 | |
| 25/08/2016 |
8.02
|
2,800 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 24/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 23/08/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 22/08/2016 |
8.02
|
500 | 8.07 | 8.07 | 8.02 | 500 | 0 | 0.0 | |
| 19/08/2016 |
8.07
|
100 | 8.94 | 8.94 | 8.07 | 100 | 100 | 0 | |
| 18/08/2016 |
8.94
|
4,100 | 8.16 | 8.94 | 8.11 | 1,100 | 0 | 0.0 | |
| 17/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 16/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 15/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 12/08/2016 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 11/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 10/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 09/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 08/08/2016 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/08/2016 |
8.16
|
300 | 8.25 | 8.25 | 8.16 | 300 | 0 | 0.0 | |
| 04/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 03/08/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 02/08/2016 |
8.25
|
1,100 | 8.30 | 8.30 | 8.25 | 1,100 | 0 | 0.0 | |
| 01/08/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 29/07/2016 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 28/07/2016 |
8.30
|
1,000 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/07/2016 |
8.30
|
200 | 8.94 | 8.94 | 8.07 | 0 | 100 | -0.0 | |
| 26/07/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 25/07/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 22/07/2016 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 | |
| 21/07/2016: Cổ tức tiền mặt tỉ lệ: 15% | |||||||||
| 21/07/2016 |
8.94
|
19,000 | 8.71 | 8.94 | 8.94 | 19,000 | 0 | 0.4 | |
| 20/07/2016 |
8.71
|
13,600 | 8.37 | 8.71 | 8.29 | 8,000 | 0 | 0.2 | |
| 19/07/2016 |
8.37
|
8,000 | 8.41 | 8.41 | 8.37 | 7,000 | 0 | 0.1 | |
| 18/07/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 15/07/2016 |
8.41
|
2,300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 14/07/2016 |
8.41
|
31,200 | 8.54 | 8.54 | 8.29 | 10,900 | 0 | 0.2 | |
| 13/07/2016 |
8.54
|
17,500 | 8.67 | 8.71 | 8.50 | 10,200 | 0 | 0.2 | |
| 12/07/2016 |
8.67
|
10,500 | 8.67 | 8.67 | 8.63 | 10,000 | 0 | 0.2 | |
| 11/07/2016 |
8.67
|
6,700 | 8.71 | 8.71 | 8.67 | 5,600 | 0 | 0.1 | |
| 08/07/2016 |
8.71
|
10,000 | 8.92 | 8.92 | 8.71 | 5,000 | 0 | 0.1 | |
| 07/07/2016 |
8.92
|
1,100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 06/07/2016 |
8.92
|
10,200 | 8.71 | 8.92 | 8.63 | 0 | 0 | 0 | |
| 05/07/2016 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 04/07/2016 |
8.71
|
1,200 | 8.71 | 8.71 | 8.71 | 1,200 | 0 | 0.0 | |
| 01/07/2016 |
8.71
|
2,900 | 8.50 | 8.80 | 8.71 | 0 | 0 | 0 | |
| 30/06/2016 |
8.50
|
900 | 8.71 | 8.71 | 8.50 | 800 | 0 | 0.0 | |
| 29/06/2016 |
8.71
|
600 | 8.41 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 28/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 27/06/2016 |
8.41
|
1,400 | 8.50 | 8.50 | 8.41 | 1,400 | 0 | 0.0 | |
| 24/06/2016 |
8.50
|
2,000 | 8.54 | 8.54 | 8.50 | 2,000 | 1,600 | 0.0 | |
| 23/06/2016 |
8.54
|
400 | 8.50 | 8.54 | 8.50 | 200 | 0 | 0.0 | |
| 22/06/2016 |
8.50
|
6,900 | 8.50 | 8.50 | 8.50 | 5,100 | 0 | 0.1 | |
| 21/06/2016 |
8.50
|
5,200 | 8.50 | 8.71 | 8.41 | 2,100 | 0 | 0.0 | |
| 20/06/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 17/06/2016 |
8.50
|
100 | 8.46 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 16/06/2016 |
8.46
|
1,200 | 8.50 | 8.50 | 8.46 | 1,200 | 0 | 0.0 | |
| 15/06/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 14/06/2016 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 | |
| 13/06/2016 |
8.50
|
10,200 | 8.33 | 8.50 | 8.46 | 0 | 0 | 0 | |
| 10/06/2016 |
8.33
|
100 | 8.41 | 8.41 | 8.33 | 100 | 0 | 0.0 | |
| 09/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 08/06/2016 |
8.41
|
500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 07/06/2016 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 | |
| 06/06/2016 |
8.41
|
1,000 | 8.41 | 8.41 | 8.41 | 1,000 | 0 | 0.0 | |
| 03/06/2016 |
8.41
|
1,900 | 8.54 | 8.54 | 8.41 | 0 | 0 | 0 | |
| 02/06/2016 |
8.54
|
300 | 8.46 | 8.54 | 8.37 | 100 | 0 | 0.0 | |
| 01/06/2016 |
8.46
|
3,000 | 8.46 | 8.46 | 8.46 | 3,000 | 0 | 0.1 | |
| 31/05/2016 |
8.46
|
10,200 | 8.67 | 8.67 | 8.46 | 200 | 0 | 0.0 | |
| 30/05/2016 |
8.67
|
10,300 | 8.50 | 8.67 | 8.46 | 0 | 0 | 0 | |
| 27/05/2016 |
8.50
|
4,100 | 8.20 | 8.50 | 8.20 | 600 | 0 | 0.0 | |
| 26/05/2016 |
8.20
|
5,400 | 8.84 | 8.84 | 8.20 | 5,100 | 0 | 0.1 | |
| 25/05/2016 |
8.84
|
5,600 | 8.88 | 8.88 | 8.71 | 5,000 | 0 | 0.1 | |
| 24/05/2016 |
8.88
|
2,500 | 8.67 | 8.88 | 8.71 | 0 | 0 | 0 | |
| 23/05/2016 |
8.67
|
200 | 8.84 | 8.84 | 8.63 | 0 | 0 | 0 | |
| 20/05/2016 |
8.84
|
100 | 8.54 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 19/05/2016 |
8.54
|
5,400 | 8.50 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 18/05/2016 |
8.50
|
6,700 | 8.80 | 8.80 | 8.50 | 5,100 | 0 | 0.1 | |
| 17/05/2016 |
8.80
|
1,200 | 8.33 | 8.92 | 8.50 | 0 | 0 | 0 | |
| 16/05/2016 |
8.33
|
3,800 | 8.67 | 9.14 | 8.33 | 0 | 0 | 0 | |
| 13/05/2016 |
8.67
|
1,100 | 8.07 | 8.67 | 8.07 | 0 | 0 | 0 | |
| 12/05/2016 |
8.07
|
5,200 | 8.20 | 8.20 | 7.86 | 3,100 | 0 | 0.1 | |
| 11/05/2016 |
8.20
|
4,500 | 7.82 | 8.20 | 7.86 | 0 | 0 | 0 | |
| 10/05/2016 |
7.82
|
2,900 | 8.24 | 8.24 | 7.82 | 0 | 0 | 0 | |
| 09/05/2016 |
8.24
|
1,400 | 7.65 | 8.24 | 7.65 | 0 | 0 | 0 | |