| 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) |
-0.20 | -0.87% | 113,800 | 3,100 | 0.1 |
22.55
23.10
22.80
|
|
2 tháng
(2025-10-06) |
1.09 | 4.99% | 344,500 | 4,200 | 0.1 |
21.81
23.80
22.80
|
|
3 tháng
(2025-09-08) |
2.01 | 9.62% | 571,700 | 60,600 | 1.4 |
20.79
23.80
22.80
|
|
6 tháng
(2025-06-09) |
2.93 | 14.68% | 1,489,000 | 67,700 | 1.5 |
19.39
23.80
22.80
|
|
12 tháng
(2024-12-10) |
8.04 | 54.06% | 4,270,200 | -45,300 | 0.9 |
14.73
23.80
22.80
|
|
24 tháng
(2023-12-18) |
10.96 | 91.71% | 8,845,100 | 207,940 | 4.8 |
11.94
23.80
22.80
|
|
36 tháng
(2022-12-21) |
11.34 | 98.18% | 12,272,700 | 343,442 | 9.1 |
10.16
23.80
22.80
|
|
60 tháng
(2020-12-31) |
15.19 | 197% | 31,313,710 | 490,282 | 17.6 |
7.64
23.80
22.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/09/2016 |
7.93
|
1,000 | 7.63 | 7.93 | 7.91 | 0 | 0 | 0 | |
| 21/09/2016 |
7.63
|
800 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 20/09/2016 |
7.63
|
600 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 | |
| 19/09/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 16/09/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 15/09/2016 |
8.08
|
460 | 7.63 | 8.08 | 7.63 | 0 | 450 | -0.0 | |
| 14/09/2016 |
7.63
|
770 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 13/09/2016 |
7.63
|
1,000 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 | |
| 12/09/2016 |
8.08
|
30 | 7.87 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 09/09/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 08/09/2016 |
7.87
|
180 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 07/09/2016 |
7.87
|
230 | 7.87 | 7.93 | 7.63 | 0 | 0 | 0 | |
| 06/09/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 05/09/2016 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 01/09/2016 |
7.87
|
20 | 7.78 | 7.87 | 7.87 | 0 | 0 | 0 | |
| 31/08/2016 |
7.78
|
90 | 7.57 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 30/08/2016 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 29/08/2016 |
7.57
|
7,700 | 7.93 | 7.93 | 7.57 | 0 | 7,700 | -0.2 | |
| 26/08/2016 |
7.93
|
340 | 8.08 | 8.08 | 7.93 | 0 | 0 | 0 | |
| 25/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 24/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 23/08/2016 |
8.08
|
1,340 | 7.63 | 8.08 | 7.63 | 0 | 0 | 0 | |
| 22/08/2016 |
7.63
|
10 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 19/08/2016 |
7.63
|
320 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 18/08/2016 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 17/08/2016 |
7.78
|
500 | 7.60 | 7.78 | 7.78 | 0 | 0 | 0 | |
| 16/08/2016 |
7.60
|
210 | 8.08 | 8.08 | 7.60 | 0 | 0 | 0 | |
| 15/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 12/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 11/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 10/08/2016 |
8.08
|
10 | 8.05 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 09/08/2016 |
8.05
|
8,960 | 7.63 | 8.08 | 8.05 | 0 | 0 | 0 | |
| 08/08/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 05/08/2016 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 | |
| 04/08/2016 |
7.63
|
10 | 8.08 | 8.08 | 7.63 | 0 | 0 | 0 | |
| 03/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 02/08/2016 |
8.08
|
6,100 | 8.08 | 8.08 | 8.08 | 6,100 | 0 | 0.2 | |
| 01/08/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 29/07/2016 |
8.08
|
1,600 | 8.34 | 8.34 | 8.08 | 1,600 | 0 | 0.0 | |
| 28/07/2016 |
8.34
|
20 | 7.81 | 8.34 | 7.30 | 0 | 0 | 0 | |
| 27/07/2016 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 26/07/2016 |
7.81
|
10 | 8.31 | 8.31 | 7.81 | 0 | 0 | 0 | |
| 25/07/2016 |
8.31
|
20 | 7.78 | 8.31 | 7.63 | 0 | 0 | 0 | |
| 22/07/2016 |
7.78
|
1,010 | 7.69 | 7.78 | 7.78 | 1,010 | 0 | 0.0 | |
| 21/07/2016 |
7.69
|
610 | 8.17 | 8.20 | 7.69 | 600 | 0 | 0.0 | |
| 20/07/2016 |
8.17
|
10,590 | 8.08 | 8.17 | 8.17 | 10,590 | 0 | 0.3 | |
| 19/07/2016 |
8.08
|
23,500 | 8.11 | 8.11 | 8.08 | 23,500 | 0 | 0.6 | |
| 18/07/2016: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 18/07/2016 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 | |
| 15/07/2016 |
8.11
|
8,330 | 7.93 | 8.11 | 7.93 | 8,330 | 0 | 0.2 | |
| 14/07/2016 |
7.93
|
12,430 | 7.69 | 8.02 | 7.72 | 11,430 | 0 | 0.3 | |
| 13/07/2016 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 12/07/2016 |
7.69
|
1,000 | 7.64 | 7.69 | 7.69 | 0 | 0 | 0 | |
| 11/07/2016 |
7.64
|
2,730 | 7.64 | 7.66 | 7.37 | 0 | 0 | 0 | |
| 08/07/2016 |
7.64
|
1,020 | 7.93 | 7.93 | 7.64 | 0 | 0 | 0 | |
| 07/07/2016 |
7.93
|
6,100 | 7.87 | 7.93 | 7.93 | 6,100 | 0 | 0.2 | |
| 06/07/2016 |
7.87
|
12,500 | 8.16 | 8.16 | 7.78 | 10,980 | 0 | 0.3 | |
| 05/07/2016 |
8.16
|
1,030 | 8.16 | 8.16 | 7.61 | 0 | 0 | 0 | |
| 04/07/2016 |
8.16
|
1,020 | 7.99 | 8.19 | 8.16 | 0 | 0 | 0 | |
| 01/07/2016 |
7.99
|
20 | 7.66 | 7.99 | 7.96 | 0 | 0 | 0 | |
| 30/06/2016 |
7.66
|
530 | 8.22 | 8.22 | 7.66 | 0 | 0 | 0 | |
| 29/06/2016 |
8.22
|
18,500 | 7.99 | 8.52 | 8.22 | 18,500 | 0 | 0.5 | |
| 28/06/2016 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/06/2016 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 24/06/2016 |
7.99
|
10 | 8.34 | 8.34 | 7.99 | 0 | 0 | 0 | |
| 23/06/2016 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 22/06/2016 |
8.34
|
520 | 7.93 | 8.40 | 8.31 | 0 | 0 | 0 | |
| 21/06/2016 |
7.93
|
11,320 | 7.46 | 7.93 | 7.75 | 11,280 | 0 | 0.3 | |
| 20/06/2016 |
7.46
|
19,980 | 7.05 | 7.46 | 7.11 | 19,660 | 0 | 0.5 | |
| 17/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 16/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 15/06/2016 |
7.05
|
20 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 14/06/2016 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 13/06/2016 |
7.05
|
30 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 | |
| 10/06/2016 |
7.05
|
1,800 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 | |
| 09/06/2016 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 08/06/2016 |
7.20
|
2,000 | 7.05 | 7.20 | 7.20 | 0 | 0 | 0 | |
| 07/06/2016 |
7.05
|
3,850 | 7.34 | 7.34 | 7.05 | 0 | 0 | 0 | |
| 06/06/2016 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 | |
| 03/06/2016 |
7.34
|
3,890 | 7.49 | 7.49 | 7.34 | 0 | 0 | 0 | |
| 02/06/2016 |
7.49
|
5,000 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 01/06/2016 |
7.49
|
10 | 7.28 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 31/05/2016 |
7.28
|
1,710 | 7.25 | 7.46 | 7.14 | 0 | 0 | 0 | |
| 30/05/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 27/05/2016 |
7.25
|
2,000 | 7.49 | 7.49 | 7.20 | 0 | 0 | 0 | |
| 26/05/2016 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 25/05/2016 |
7.49
|
1,000 | 7.49 | 7.49 | 7.49 | 1,000 | 0 | 0.0 | |
| 24/05/2016 |
7.49
|
10 | 7.25 | 7.49 | 7.49 | 0 | 0 | 0 | |
| 23/05/2016 |
7.25
|
30 | 7.14 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 20/05/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 19/05/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 18/05/2016 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 | |
| 17/05/2016 |
7.14
|
3,980 | 7.20 | 7.25 | 7.14 | 0 | 0 | 0 | |
| 16/05/2016 |
7.20
|
580 | 7.22 | 7.22 | 7.20 | 0 | 0 | 0 | |
| 13/05/2016 |
7.22
|
510 | 7.20 | 7.34 | 7.22 | 0 | 0 | 0 | |
| 12/05/2016 |
7.20
|
350 | 7.14 | 7.20 | 7.14 | 0 | 100 | -0.0 | |
| 11/05/2016 |
7.14
|
1,150 | 7.14 | 7.14 | 7.14 | 0 | 590 | -0.0 | |
| 10/05/2016 |
7.14
|
520 | 7.31 | 7.31 | 7.11 | 0 | 420 | -0.0 | |
| 09/05/2016 |
7.31
|
11,560 | 7.37 | 7.37 | 6.87 | 3,100 | 11,400 | -0.2 | |
| 06/05/2016 |
7.37
|
3,390 | 7.49 | 7.49 | 7.37 | 0 | 0 | 0 | |
| 05/05/2016 |
7.49
|
390 | 7.40 | 7.69 | 7.49 | 0 | 0 | 0 | |