| 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) |
-0.70 | -4.76% | 53,200 | 0 | 0 |
12
15.20
14
|
|
2 tháng
(2026-01-19) |
0.80 | 6.06% | 109,000 | 0 | 0 |
12
18.80
14
|
|
3 tháng
(2025-12-18) |
4 | 40% | 465,800 | 0 | 0 |
8.80
18.80
14
|
|
6 tháng
(2025-09-19) |
3.10 | 28.44% | 1,528,800 | 0 | 0 |
8.80
18.80
14
|
|
12 tháng
(2025-03-24) |
-0.40 | -2.78% | 2,121,200 | 0 | 0 |
8.80
18.80
14
|
|
24 tháng
(2024-03-28) |
3.50 | 33.33% | 3,412,170 | 0 | 0 |
8.80
26.90
14
|
|
36 tháng
(2023-04-03) |
9.40 | 204.35% | 5,180,280 | 0 | 0 |
3.70
26.90
14
|
|
60 tháng
(2021-04-13) |
6.80 | 94.44% | 9,287,383 | 0 | 0 |
3.60
26.90
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 04/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 03/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 02/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 01/11/2016 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 31/10/2016 |
5.97
|
1,900 | 5.22 | 5.97 | 5.97 | 0 | 0 | 0 | |
| 28/10/2016 |
5.22
|
600 | 4.57 | 5.22 | 5.22 | 0 | 0 | 0 | |
| 27/10/2016 |
4.57
|
500 | 4.01 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 26/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 25/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 24/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 21/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 20/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 19/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 18/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 17/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 14/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 13/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 12/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 11/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 10/10/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 07/10/2016 |
4.01
|
200 | 4.66 | 4.66 | 4.01 | 0 | 0 | 0 | |
| 06/10/2016 |
4.66
|
200 | 5.41 | 5.41 | 4.66 | 0 | 0 | 0 | |
| 05/10/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 04/10/2016 |
5.41
|
500 | 4.76 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 03/10/2016 |
4.76
|
500 | 4.20 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 30/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 29/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 28/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 27/09/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 26/09/2016 |
4.20
|
100 | 3.73 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 23/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 22/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 21/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 20/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 19/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 16/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 15/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 14/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 13/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 12/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 09/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 08/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 07/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 06/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 05/09/2016 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 01/09/2016 |
3.73
|
3,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
| 31/08/2016 |
3.73
|
4,000 | 4.01 | 4.01 | 3.73 | 0 | 0 | 0 | |
| 30/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 29/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 26/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 25/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 24/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 23/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 22/08/2016 |
4.01
|
1,900 | 4.57 | 4.57 | 4.01 | 0 | 0 | 0 | |
| 19/08/2016 |
4.57
|
300 | 4.01 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 18/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 17/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 16/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 15/08/2016 |
4.01
|
0 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 12/08/2016 |
4.01
|
600 | 3.82 | 4.01 | 4.01 | 0 | 0 | 0 | |
| 11/08/2016: Cổ tức tiền mặt tỉ lệ: 1.5% | |||||||||
| 11/08/2016 |
3.82
|
0 | 3.78 | 3.82 | 3.82 | 0 | 0 | 0 | |
| 10/08/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 09/08/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 | |
| 08/08/2016 |
3.78
|
400 | 4.14 | 4.14 | 3.78 | 0 | 0 | 0 | |
| 05/08/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 04/08/2016 |
4.14
|
5,400 | 4.68 | 4.68 | 4.14 | 0 | 0 | 0 | |
| 03/08/2016 |
4.68
|
200 | 4.05 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 02/08/2016 |
4.05
|
2,500 | 4.68 | 4.68 | 4.05 | 0 | 0 | 0 | |
| 01/08/2016 |
4.68
|
200 | 5.49 | 5.49 | 4.68 | 0 | 0 | 0 | |
| 29/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 28/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 27/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 26/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 25/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 22/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 21/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 20/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 19/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 18/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 15/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 14/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 13/07/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 12/07/2016 |
5.49
|
100 | 4.86 | 5.49 | 5.49 | 0 | 0 | 0 | |
| 11/07/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 08/07/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 07/07/2016 |
4.86
|
100 | 4.23 | 4.86 | 4.86 | 0 | 0 | 0 | |
| 06/07/2016 |
4.23
|
100 | 3.69 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 05/07/2016 |
3.69
|
500 | 4.14 | 4.14 | 3.69 | 0 | 0 | 0 | |
| 04/07/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 01/07/2016 |
4.14
|
100 | 3.69 | 4.14 | 4.14 | 0 | 0 | 0 | |
| 30/06/2016 |
3.69
|
100 | 3.24 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 29/06/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 28/06/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 27/06/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 24/06/2016 |
3.24
|
700 | 3.60 | 3.60 | 3.24 | 0 | 0 | 0 | |
| 23/06/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 22/06/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 21/06/2016 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 | |
| 20/06/2016 |
3.60
|
0 | 3.33 | 3.60 | 3.60 | 0 | 0 | 0 | |