| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-2.50 | -13.16% | 3,200 | 0 | 0 |
16.50
19
16.60
|
|
2 tháng
(2026-01-15) |
-1.10 | -6.25% | 7,300 | 0 | 0 |
16.50
19.30
16.60
|
|
3 tháng
(2025-12-16) |
-1 | -5.71% | 13,100 | 0 | 0 |
16.50
19.80
16.60
|
|
6 tháng
(2025-09-17) |
0.60 | 3.77% | 20,700 | 0 | 0 |
14
21.90
16.60
|
|
12 tháng
(2025-03-21) |
3.96 | 31.59% | 76,400 | -2,200 | -0.0 |
10.53
21.90
16.60
|
|
24 tháng
(2024-03-26) |
7.42 | 81.71% | 255,511 | 1,000 | 0.0 |
8.08
21.90
16.60
|
|
36 tháng
(2023-04-03) |
9.13 | 123.78% | 1,070,766 | 99,000 | 0.9 |
6.78
21.90
16.60
|
|
60 tháng
(2021-04-12) |
1.53 | 10.25% | 1,108,535 | 97,200 | 0.9 |
4.86
25.60
16.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/10/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 03/10/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 16/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 01/09/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 31/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 17/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 16/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 10/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 09/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 03/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 02/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 01/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 26/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 25/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 19/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 18/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 15/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 14/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 13/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 12/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 11/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 08/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 07/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 06/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 05/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 04/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 01/07/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 30/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 29/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 28/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 27/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 24/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 23/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 22/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 21/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 20/06/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 | |
| 17/06/2016 |
4.62
|
100 | 7.57 | 7.57 | 4.62 | 0 | 0 | 0 | |
| 16/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 15/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 14/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 13/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 10/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 09/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 08/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 07/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 06/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 03/06/2016 |
7.57
|
69 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 02/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 01/06/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 31/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 30/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 27/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 26/05/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 26/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 25/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 24/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 23/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 20/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 19/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 18/05/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |