| 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) |
-0.10 | -0.36% | 1,100 | 0 | 0 |
27.50
27.60
27.50
|
|
2 tháng
(2025-10-06) |
-0.50 | -1.79% | 3,300 | 0 | 0 |
27.50
28
27.50
|
|
3 tháng
(2025-09-08) |
-0.68 | -2.42% | 7,300 | -600 | -0.0 |
27.50
28.18
27.50
|
|
6 tháng
(2025-06-09) |
4.29 | 18.46% | 19,000 | -500 | -0.0 |
22.45
28.18
27.50
|
|
12 tháng
(2024-12-10) |
-2.55 | -8.48% | 66,954 | -8,300 | -0.2 |
20.25
32.77
27.50
|
|
24 tháng
(2023-12-18) |
3.57 | 14.93% | 149,175 | -17,200 | -0.4 |
20.25
32.77
27.50
|
|
36 tháng
(2022-12-21) |
11.69 | 73.90% | 271,898 | -23,500 | -0.6 |
14.77
32.77
27.50
|
|
60 tháng
(2020-12-31) |
16.87 | 158.74% | 543,899 | -70,130 | -2.4 |
9.99
32.77
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2016 |
9.78
|
29,700 | 9.78 | 9.78 | 9.76 | 29,700 | 0 | 1.1 | |
| 23/09/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 22/09/2016 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 21/09/2016 |
9.78
|
100 | 9.63 | 9.78 | 9.78 | 0 | 0 | 0 | |
| 20/09/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 19/09/2016 |
9.63
|
0 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 16/09/2016 |
9.63
|
4,100 | 9.37 | 9.68 | 9.63 | 0 | 0 | 0 | |
| 15/09/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 14/09/2016 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 13/09/2016 |
9.37
|
4,600 | 8.87 | 9.37 | 8.90 | 0 | 0 | 0 | |
| 12/09/2016 |
8.87
|
36,200 | 8.07 | 8.87 | 8.85 | 0 | 0 | 0 | |
| 09/09/2016 |
8.07
|
1,000 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 08/09/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 07/09/2016 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 06/09/2016 |
8.07
|
1,000 | 7.73 | 8.07 | 8.07 | 0 | 0 | 0 | |
| 05/09/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 01/09/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 31/08/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 30/08/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 29/08/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 26/08/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 25/08/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 24/08/2016 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 23/08/2016 |
7.73
|
100 | 7.05 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 22/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 19/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 18/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 17/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 12/08/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 11/08/2016 |
7.05
|
100 | 7.62 | 7.62 | 7.05 | 0 | 0 | 0 | |
| 10/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 09/08/2016 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 08/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 05/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 04/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 03/08/2016 |
7.62
|
3 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 02/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 01/08/2016 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 | |
| 29/07/2016 |
7.62
|
2,300 | 7.16 | 7.81 | 7.62 | 0 | 0 | 0 | |
| 28/07/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 27/07/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 26/07/2016 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 25/07/2016 |
7.16
|
100 | 7.75 | 7.75 | 7.16 | 0 | 0 | 0 | |
| 22/07/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 21/07/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
| 20/07/2016 |
7.75
|
762 | 7.81 | 7.81 | 7.75 | 0 | 700 | -0.0 | |
| 19/07/2016 |
7.81
|
5,100 | 7.94 | 7.94 | 7.81 | 0 | 5,100 | -0.2 | |
| 18/07/2016 |
7.94
|
4,700 | 8.80 | 8.80 | 7.94 | 0 | 2,000 | -0.1 | |
| 15/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 14/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 13/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 12/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 11/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 08/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 07/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 06/07/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 05/07/2016 |
8.80
|
200 | 8.59 | 8.80 | 7.81 | 100 | 0 | 0.0 | |
| 04/07/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 01/07/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 30/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 29/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 28/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 27/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 24/06/2016 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
| 23/06/2016 |
8.59
|
600 | 8.80 | 8.80 | 7.96 | 100 | 500 | -0.0 | |
| 22/06/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 21/06/2016 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 | |
| 20/06/2016 |
8.80
|
800 | 8.85 | 8.85 | 7.99 | 100 | 700 | -0.0 | |
| 17/06/2016 |
8.85
|
300 | 8.95 | 8.95 | 8.85 | 300 | 0 | 0.0 | |
| 16/06/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 15/06/2016 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 | |
| 14/06/2016 |
8.95
|
400 | 8.95 | 8.95 | 8.09 | 100 | 300 | -0.0 | |
| 13/06/2016 |
8.95
|
100 | 9.08 | 9.08 | 8.95 | 100 | 0 | 0.0 | |
| 10/06/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 09/06/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 08/06/2016 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 07/06/2016 |
9.08
|
500 | 9.11 | 9.11 | 8.20 | 400 | 400 | 0.0 | |
| 06/06/2016 |
9.11
|
500 | 8.85 | 9.24 | 8.07 | 500 | 300 | 0.0 | |
| 03/06/2016 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 | |
| 02/06/2016: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 02/06/2016 |
8.85
|
400 | 8.27 | 8.85 | 7.47 | 100 | 0 | 0.0 | |
| 01/06/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 31/05/2016 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 30/05/2016 |
8.27
|
100 | 7.90 | 8.27 | 8.27 | 100 | 0 | 0.0 | |
| 27/05/2016 |
7.90
|
400 | 8.25 | 8.65 | 7.90 | 400 | 0 | 0.0 | |
| 26/05/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 25/05/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 24/05/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 23/05/2016 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/05/2016 |
8.25
|
200 | 8.35 | 8.35 | 7.53 | 100 | 0 | 0.0 | |
| 19/05/2016 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 18/05/2016 |
8.35
|
100 | 8.13 | 8.35 | 8.35 | 100 | 0 | 0.0 | |
| 17/05/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 16/05/2016 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 13/05/2016 |
8.13
|
200 | 8.13 | 8.13 | 7.34 | 100 | 0 | 0.0 | |
| 12/05/2016 |
8.13
|
300 | 8.13 | 8.13 | 7.34 | 100 | 0 | 0.0 | |
| 11/05/2016 |
8.13
|
500 | 7.63 | 8.27 | 6.92 | 400 | 0 | 0.0 | |
| 10/05/2016 |
7.63
|
100 | 6.94 | 7.63 | 7.63 | 100 | 0 | 0.0 | |
| 09/05/2016 |
6.94
|
100 | 6.32 | 6.94 | 6.94 | 100 | 0 | 0.0 | |