| 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% | 0 | 0 | 0 |
16.30
16.30
16.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 0 | 0 | 0 |
16.30
16.30
16.30
|
|
3 tháng
(2025-09-08) |
0 | 0% | 0 | 0 | 0 |
16.30
16.30
16.30
|
|
6 tháng
(2025-06-09) |
0 | 0% | 8,300 | 0 | 0 |
16.30
16.80
16.30
|
|
12 tháng
(2024-12-10) |
1.20 | 7.95% | 62,249 | 0 | 0 |
11.80
18.80
16.30
|
|
24 tháng
(2023-12-18) |
6 | 58.25% | 142,579 | 0 | 0 |
7.40
18.80
16.30
|
|
36 tháng
(2022-12-21) |
6.80 | 71.58% | 201,873 | -2,900 | -0.0 |
7.40
18.80
16.30
|
|
60 tháng
(2020-12-31) |
11.90 | 270.45% | 1,080,850 | -24,708 | -0.2 |
4.40
18.80
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 23/09/2016 |
4.80
|
2,336 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 | |
| 22/09/2016 |
4.80
|
164 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 21/09/2016 |
4.80
|
500 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 | |
| 20/09/2016 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 19/09/2016 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 16/09/2016 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 15/09/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 14/09/2016 |
5.60
|
600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 | |
| 13/09/2016 |
5.30
|
1,009 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 | |
| 12/09/2016 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/09/2016 |
5
|
2,800 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 08/09/2016 |
5
|
3,800 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 07/09/2016 |
5
|
9,700 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 06/09/2016 |
5
|
10,500 | 5 | 5 | 5 | 0 | 0 | 0 | |
| 05/09/2016 |
5.10
|
12,220 | 5.10 | 5.10 | 5 | 0 | 0 | 0 | |
| 01/09/2016 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 31/08/2016 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 30/08/2016 |
5.60
|
5,500 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 29/08/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 26/08/2016 |
5.20
|
2,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 25/08/2016 |
5.20
|
3,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 24/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 23/08/2016 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/08/2016 |
5.20
|
1,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 19/08/2016 |
5.20
|
3,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 18/08/2016 |
5.30
|
4,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 17/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 16/08/2016 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/08/2016 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 12/08/2016 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 11/08/2016 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 10/08/2016 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 09/08/2016 |
5.30
|
3,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 08/08/2016 |
5.20
|
5,700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 | |
| 05/08/2016 |
5.10
|
52,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 | |
| 04/08/2016 |
5.10
|
17,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 | |
| 03/08/2016 |
4.90
|
1,500 | 5 | 5.20 | 4.90 | 0 | 0 | 0 | |
| 02/08/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
| 01/08/2016 |
4.80
|
30,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 | |
| 29/07/2016 |
4.60
|
400 | 5 | 5 | 4.60 | 0 | 0 | 0 | |
| 28/07/2016 |
4.60
|
9,420 | 5 | 5.60 | 4.60 | 0 | 0 | 0 | |
| 27/07/2016 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 26/07/2016 |
5
|
300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 | |
| 25/07/2016 |
5
|
5,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 | |
| 22/07/2016 |
5
|
12,100 | 5.40 | 5.50 | 5 | 0 | 0 | 0 | |
| 21/07/2016 |
5.40
|
9,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 | |
| 20/07/2016 |
5.60
|
31,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 | |
| 19/07/2016 |
5.60
|
20,200 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 | |
| 18/07/2016 |
5.40
|
7,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 15/07/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 14/07/2016 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 | |
| 13/07/2016 |
5.40
|
5,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 12/07/2016 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/07/2016 |
5.50
|
25,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 | |
| 08/07/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 07/07/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 06/07/2016 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 05/07/2016 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 04/07/2016 |
6
|
15,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 | |
| 01/07/2016 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 | |
| 30/06/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 29/06/2016 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 28/06/2016 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 27/06/2016 |
5.40
|
35,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 | |
| 24/06/2016 |
5.70
|
31,500 | 5.80 | 6.40 | 5.70 | 0 | 0 | 0 | |
| 23/06/2016 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
| 22/06/2016 |
6.30
|
1,900 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 | |
| 21/06/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 20/06/2016 |
5.90
|
7,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 | |
| 17/06/2016 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 16/06/2016 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 | |
| 15/06/2016 |
5.90
|
3,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 | |
| 14/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
| 14/06/2016 |
5.70
|
1,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 | |
| 13/06/2016 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 10/06/2016 |
5.46
|
8,900 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 | |
| 09/06/2016 |
5.46
|
3,100 | 5.83 | 5.83 | 5.46 | 0 | 0 | 0 | |
| 08/06/2016 |
5.46
|
2,900 | 5.46 | 6.20 | 5.46 | 0 | 0 | 0 | |
| 07/06/2016 |
5.74
|
6,100 | 5.56 | 5.74 | 5.56 | 0 | 0 | 0 | |
| 06/06/2016 |
5.56
|
1,200 | 5.74 | 5.74 | 5.56 | 0 | 0 | 0 | |
| 03/06/2016 |
5.56
|
13,800 | 5.46 | 5.56 | 5.46 | 0 | 0 | 0 | |
| 02/06/2016 |
6.02
|
25,000 | 5.93 | 6.02 | 5.28 | 0 | 0 | 0 | |
| 01/06/2016 |
5.83
|
2,300 | 5.28 | 5.83 | 5.28 | 0 | 0 | 0 | |
| 31/05/2016 |
5.83
|
1,100 | 5.37 | 5.83 | 5.37 | 0 | 0 | 0 | |
| 30/05/2016 |
5.37
|
19,700 | 5.74 | 5.83 | 5.37 | 0 | 0 | 0 | |
| 27/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 26/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 25/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 24/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 23/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 20/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 19/05/2016 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
| 18/05/2016 |
5.93
|
200 | 5 | 5.93 | 5 | 0 | 0 | 0 | |
| 17/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/05/2016 |
5.46
|
91,200 | 5.56 | 5.65 | 5.37 | 0 | 0 | 0 | |
| 13/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 12/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 11/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 10/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 09/05/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |