| 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) |
0.75 | 2.67% | 12,600 | -200 | -0.0 |
28.05
31.55
30.55
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.37% | 30,400 | -400 | -0.0 |
27.80
32
30.55
|
|
3 tháng
(2025-09-08) |
-0.65 | -2.21% | 62,500 | 500 | 0.0 |
27.80
32
30.55
|
|
6 tháng
(2025-06-09) |
0.08 | 0.27% | 250,100 | 900 | 0.0 |
26.72
34.11
30.55
|
|
12 tháng
(2024-12-10) |
-5.26 | -15.44% | 382,500 | 549 | 0.0 |
25.96
36.01
30.55
|
|
24 tháng
(2023-12-18) |
-27.89 | -49.20% | 887,900 | 449 | 0.0 |
25.96
60.57
30.55
|
|
36 tháng
(2022-12-21) |
-32.58 | -53.08% | 1,094,300 | -449 | -1.1 |
25.96
62.32
30.55
|
|
60 tháng
(2020-12-31) |
2.54 | 9.68% | 3,725,340 | -310,169 | -8.0 |
19.28
64.16
30.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 10/06/2016 |
5.26
|
12,770 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
| 09/06/2016 |
5.44
|
9,350 | 5.26 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 08/06/2016 |
5.26
|
19,010 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 07/06/2016 |
5.26
|
5,520 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 06/06/2016 |
5.32
|
5,650 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 03/06/2016 |
5.26
|
1,620 | 5.26 | 5.44 | 5.20 | 0 | 0 | 0 | |
| 02/06/2016 |
5.26
|
4,810 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 01/06/2016 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 31/05/2016 |
5.26
|
3,770 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 30/05/2016 |
5.32
|
4,300 | 5.56 | 5.56 | 5.26 | 0 | 0 | 0 | |
| 27/05/2016 |
5.56
|
40 | 5.38 | 5.56 | 5.44 | 0 | 0 | 0 | |
| 26/05/2016 |
5.38
|
14,970 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 25/05/2016 |
5.32
|
6,170 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 24/05/2016 |
5.32
|
4,010 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 23/05/2016 |
5.26
|
7,960 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 20/05/2016 |
5.26
|
8,620 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 19/05/2016 |
5.26
|
15,510 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
| 18/05/2016 |
5.26
|
6,000 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 17/05/2016 |
5.32
|
6,900 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 16/05/2016 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 13/05/2016 |
5.20
|
2,010 | 5.26 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 12/05/2016 |
5.26
|
15,910 | 5.38 | 5.38 | 5.26 | 0 | 0 | 0 | |
| 11/05/2016 |
5.38
|
10 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 | |
| 10/05/2016 |
5.50
|
1,210 | 5.32 | 5.50 | 5.26 | 0 | 0 | 0 | |
| 09/05/2016 |
5.32
|
60 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 06/05/2016 |
5.32
|
330 | 5.44 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 05/05/2016 |
5.44
|
2,600 | 5.44 | 5.44 | 5.38 | 0 | 0 | 0 | |
| 04/05/2016 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 | |
| 29/04/2016 |
5.44
|
4,820 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 | |
| 28/04/2016 |
5.44
|
7,410 | 5.32 | 5.44 | 5.32 | 0 | 0 | 0 | |
| 27/04/2016 |
5.32
|
8,330 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
| 26/04/2016 |
5.32
|
2,650 | 5.32 | 5.32 | 5.32 | 0 | 100 | -0.0 | |
| 25/04/2016 |
5.32
|
1,470 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 | |
| 22/04/2016 |
5.32
|
16,020 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 21/04/2016 |
5.32
|
20 | 5.32 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 20/04/2016 |
5.32
|
810 | 5.26 | 5.44 | 5.09 | 0 | 0 | 0 | |