| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.10 | 3.56% | 11,600 | -300 | -0.0 |
30.35
32.75
32
|
|
2 tháng
(2025-12-01) |
0.45 | 1.43% | 30,100 | 200 | 0.0 |
28.60
32.75
32
|
|
3 tháng
(2025-10-30) |
1.50 | 4.92% | 37,100 | -100 | -0.0 |
28.05
32.75
32
|
|
6 tháng
(2025-08-01) |
-0.20 | -0.62% | 152,600 | 1,500 | 0.0 |
27.80
33
32
|
|
12 tháng
(2025-02-03) |
-0.87 | -2.64% | 391,000 | 449 | 0.0 |
25.96
36.01
32
|
|
24 tháng
(2024-02-15) |
-22.01 | -40.76% | 645,800 | 649 | 0.0 |
25.96
59.92
32
|
|
36 tháng
(2023-02-13) |
-14.66 | -31.42% | 1,111,800 | 751 | -0.3 |
25.96
62.32
32
|
|
60 tháng
(2021-02-23) |
8 | 33.33% | 3,704,600 | -309,969 | -8.0 |
19.28
64.16
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 31/10/2016 |
5.74
|
7,180 | 5.62 | 5.74 | 5.61 | 0 | 0 | 0 | |
| 28/10/2016 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 | |
| 27/10/2016 |
5.62
|
3,350 | 5.61 | 5.93 | 5.62 | 0 | 0 | 0 | |
| 26/10/2016 |
5.61
|
4,600 | 5.86 | 5.86 | 5.61 | 0 | 0 | 0 | |
| 25/10/2016 |
5.86
|
2,060 | 5.62 | 5.94 | 5.61 | 0 | 0 | 0 | |
| 24/10/2016 |
5.62
|
820 | 5.93 | 5.93 | 5.62 | 0 | 0 | 0 | |
| 21/10/2016 |
5.93
|
8,910 | 5.99 | 5.99 | 5.57 | 0 | 0 | 0 | |
| 20/10/2016 |
5.99
|
9,970 | 5.99 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 19/10/2016 |
5.99
|
1,000 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 | |
| 18/10/2016 |
6.18
|
2,100 | 6.05 | 6.24 | 5.86 | 0 | 0 | 0 | |
| 17/10/2016 |
6.05
|
20,270 | 5.68 | 6.06 | 5.68 | 0 | 0 | 0 | |
| 14/10/2016 |
5.68
|
10,140 | 5.68 | 5.93 | 5.68 | 0 | 0 | 0 | |
| 13/10/2016 |
5.68
|
27,880 | 5.61 | 6.01 | 5.68 | 0 | 0 | 0 | |
| 12/10/2016 |
5.61
|
230 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/10/2016 |
5.61
|
9,200 | 5.36 | 5.73 | 5.37 | 0 | 0 | 0 | |
| 10/10/2016 |
5.36
|
400 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 07/10/2016 |
5.55
|
500 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 06/10/2016 |
5.55
|
1,900 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 05/10/2016 |
5.55
|
500 | 5.36 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 04/10/2016 |
5.36
|
400 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 03/10/2016 |
5.36
|
18,940 | 5.55 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 30/09/2016 |
5.55
|
4,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 29/09/2016 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 28/09/2016 |
5.55
|
5,470 | 5.43 | 5.55 | 5.30 | 0 | 0 | 0 | |
| 27/09/2016 |
5.43
|
51,500 | 5.36 | 5.55 | 5.43 | 0 | 0 | 0 | |
| 26/09/2016 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 23/09/2016 |
5.36
|
850 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 22/09/2016 |
5.49
|
500 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 21/09/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 20/09/2016 |
5.61
|
3,200 | 5.43 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 19/09/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 16/09/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 15/09/2016 |
5.43
|
54,360 | 5.36 | 5.54 | 5.43 | 0 | 0 | 0 | |
| 14/09/2016 |
5.36
|
3,590 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 13/09/2016 |
5.36
|
5,500 | 5.36 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 12/09/2016 |
5.36
|
1,800 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 | |
| 09/09/2016 |
5.55
|
1,380 | 5.49 | 5.55 | 5.49 | 0 | 0 | 0 | |
| 08/09/2016 |
5.49
|
10,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 07/09/2016 |
5.49
|
2,280 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 06/09/2016 |
5.49
|
3,900 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 05/09/2016 |
5.49
|
8,770 | 5.49 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 01/09/2016 |
5.49
|
2,020 | 5.43 | 5.49 | 5.43 | 0 | 500 | -0.0 | |
| 31/08/2016 |
5.43
|
1,610 | 5.43 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 30/08/2016 |
5.43
|
5,650 | 5.49 | 5.49 | 5.18 | 300 | 0 | 0.0 | |
| 29/08/2016 |
5.49
|
2,740 | 5.49 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 26/08/2016 |
5.49
|
170 | 5.55 | 5.55 | 5.49 | 0 | 0 | 0 | |
| 25/08/2016 |
5.55
|
3,100 | 5.24 | 5.55 | 5.55 | 0 | 0 | 0 | |
| 24/08/2016 |
5.24
|
1,420 | 5.43 | 5.61 | 5.24 | 0 | 0 | 0 | |
| 23/08/2016 |
5.43
|
3,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 22/08/2016 |
5.43
|
2,010 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 19/08/2016 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 18/08/2016 |
5.61
|
3,000 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 | |
| 17/08/2016 |
5.68
|
300 | 5.61 | 5.74 | 5.68 | 0 | 0 | 0 | |
| 16/08/2016 |
5.61
|
5,330 | 5.61 | 5.68 | 5.61 | 0 | 0 | 0 | |
| 15/08/2016 |
5.61
|
6,120 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 12/08/2016 |
5.61
|
2,550 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 | |
| 11/08/2016 |
5.61
|
220 | 5.36 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 10/08/2016 |
5.36
|
40 | 5.61 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 09/08/2016 |
5.61
|
300 | 5.36 | 5.61 | 5.36 | 0 | 0 | 0 | |
| 08/08/2016 |
5.36
|
600 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 | |
| 05/08/2016 |
5.30
|
2,030 | 5.49 | 5.49 | 5.30 | 0 | 0 | 0 | |
| 04/08/2016 |
5.49
|
530 | 5.30 | 5.49 | 5.36 | 0 | 0 | 0 | |
| 03/08/2016 |
5.30
|
5,200 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 | |
| 02/08/2016 |
5.43
|
4,100 | 5.49 | 5.49 | 5.43 | 100 | 0 | 0.0 | |
| 01/08/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 29/07/2016 |
5.49
|
2,010 | 5.55 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 28/07/2016 |
5.55
|
2,010 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 | |
| 27/07/2016 |
5.61
|
4,430 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 26/07/2016 |
5.61
|
9,650 | 5.61 | 5.80 | 5.36 | 0 | 0 | 0 | |
| 25/07/2016 |
5.61
|
4,910 | 5.99 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 22/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 22/07/2016 |
5.99
|
2,610 | 5.68 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 21/07/2016 |
5.68
|
19,600 | 5.68 | 6.03 | 5.62 | 0 | 0 | 0 | |
| 20/07/2016 |
5.68
|
11,350 | 5.32 | 5.68 | 5.62 | 0 | 0 | 0 | |
| 19/07/2016 |
5.32
|
3,620 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 18/07/2016 |
5.32
|
1,510 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 15/07/2016 |
5.32
|
2,250 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 14/07/2016 |
5.32
|
7,560 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 13/07/2016 |
5.32
|
2,840 | 5.20 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 12/07/2016 |
5.20
|
9,900 | 5.50 | 5.50 | 5.14 | 0 | 0 | 0 | |
| 11/07/2016 |
5.50
|
1,510 | 5.44 | 5.56 | 5.50 | 0 | 0 | 0 | |
| 08/07/2016 |
5.44
|
8,260 | 5.20 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 07/07/2016 |
5.20
|
1,500 | 5.03 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 06/07/2016 |
5.03
|
18,100 | 5.14 | 5.20 | 5.03 | 0 | 0 | 0 | |
| 05/07/2016 |
5.14
|
9,180 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 | |
| 04/07/2016 |
5.20
|
2,070 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 01/07/2016 |
5.20
|
4,530 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 30/06/2016 |
5.20
|
4,760 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 29/06/2016 |
5.26
|
1,460 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 | |
| 28/06/2016 |
5.26
|
70 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 | |
| 27/06/2016 |
5.20
|
9,660 | 5.32 | 5.32 | 5.20 | 2,640 | 0 | 0.0 | |
| 24/06/2016 |
5.32
|
15,650 | 5.32 | 5.32 | 5.03 | 0 | 0 | 0 | |
| 23/06/2016 |
5.32
|
30 | 5.20 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 22/06/2016 |
5.20
|
18,390 | 4.91 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 21/06/2016 |
4.91
|
2,520 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 | |
| 20/06/2016 |
5.26
|
4,200 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 17/06/2016 |
5.32
|
100 | 5.26 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 16/06/2016 |
5.26
|
17,430 | 5.20 | 5.26 | 5.20 | 0 | 0 | 0 | |
| 15/06/2016 |
5.20
|
5,280 | 5.20 | 5.20 | 4.97 | 0 | 0 | 0 | |
| 14/06/2016 |
5.20
|
17,410 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/06/2016 |
5.20
|
490 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 | |