| 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) |
-1 | -4.74% | 527,800 | -32,500 | -0.7 |
20.05
21.50
20.05
|
|
2 tháng
(2026-01-19) |
-0.80 | -3.83% | 809,000 | 2,100 | 0.0 |
20.05
21.50
20.05
|
|
3 tháng
(2025-12-19) |
-1.90 | -8.64% | 1,065,800 | 28,700 | 0.6 |
20.05
22
20.05
|
|
6 tháng
(2025-09-22) |
-2.49 | -11.01% | 1,596,200 | 60,300 | 1.3 |
20.05
23.80
20.05
|
|
12 tháng
(2025-03-24) |
1.19 | 6.28% | 3,603,400 | -95,400 | -0.3 |
15.56
23.80
20.05
|
|
24 tháng
(2024-03-29) |
7.51 | 59.66% | 8,801,600 | 66,590 | 2.9 |
12.41
23.80
20.05
|
|
36 tháng
(2023-04-04) |
9.60 | 91.39% | 13,083,500 | 354,140 | 7.3 |
10.50
23.80
20.05
|
|
60 tháng
(2021-04-14) |
11.50 | 133.60% | 31,958,800 | 632,812 | 20.2 |
8.23
23.80
20.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/12/2016 |
7.68
|
1,000 | 7.68 | 7.68 | 7.68 | 0 | 1,000 | -0.0 | |
| 23/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 22/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 21/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 20/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 19/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 16/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 15/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 14/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 13/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 12/12/2016 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 09/12/2016 |
7.68
|
4,500 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 08/12/2016 |
7.68
|
2,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 07/12/2016 |
7.68
|
6,200 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 | |
| 06/12/2016 |
7.68
|
1,100 | 7.68 | 7.68 | 7.68 | 0 | 600 | -0.0 | |
| 05/12/2016 |
7.68
|
10 | 7.37 | 7.68 | 7.68 | 0 | 0 | 0 | |
| 02/12/2016 |
7.37
|
4,450 | 7.74 | 7.74 | 7.37 | 0 | 0 | 0 | |
| 01/12/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 30/11/2016 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 29/11/2016 |
7.74
|
500 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 | |
| 28/11/2016 |
7.74
|
10 | 8.29 | 8.29 | 7.74 | 0 | 0 | 0 | |
| 25/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 24/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 23/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 22/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 21/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 18/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 17/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 16/11/2016 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 15/11/2016 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 | |
| 14/11/2016 |
8.29
|
9,130 | 8.32 | 8.32 | 8.29 | 9,000 | 0 | 0.2 | |
| 11/11/2016 |
8.32
|
3,100 | 8.01 | 8.32 | 8.01 | 400 | 0 | 0.0 | |
| 10/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 09/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 08/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 07/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 04/11/2016 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 | |
| 03/11/2016 |
8.01
|
20 | 8.01 | 8.01 | 7.69 | 0 | 0 | 0 | |
| 02/11/2016 |
8.01
|
20,570 | 7.98 | 8.05 | 7.89 | 0 | 0 | 0 | |
| 01/11/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 31/10/2016 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 | |
| 28/10/2016 |
7.98
|
1,000 | 8.08 | 8.08 | 7.98 | 0 | 0 | 0 | |
| 27/10/2016 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
| 26/10/2016 |
8.08
|
500 | 8.23 | 8.23 | 7.68 | 0 | 0 | 0 | |
| 25/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 24/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 21/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 20/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 19/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 18/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 17/10/2016 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 14/10/2016 |
8.23
|
500 | 8.05 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 13/10/2016: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 13/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 12/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 11/10/2016 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 | |
| 10/10/2016 |
8.05
|
60 | 7.99 | 8.05 | 7.72 | 0 | 0 | 0 | |
| 07/10/2016 |
7.99
|
1,200 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 | |
| 06/10/2016 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 05/10/2016 |
8.02
|
3,080 | 7.78 | 8.02 | 7.94 | 0 | 0 | 0 | |
| 04/10/2016 |
7.78
|
500 | 7.69 | 7.78 | 7.66 | 0 | 0 | 0 | |
| 03/10/2016 |
7.69
|
870 | 7.63 | 7.76 | 7.63 | 0 | 0 | 0 | |
| 30/09/2016 |
7.63
|
490 | 7.78 | 7.78 | 7.63 | 0 | 0 | 0 | |
| 29/09/2016 |
7.78
|
150 | 7.97 | 7.97 | 7.48 | 0 | 0 | 0 | |
| 28/09/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 27/09/2016 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 26/09/2016 |
7.97
|
5,510 | 7.93 | 7.97 | 7.37 | 0 | 0 | 0 | |
| 23/09/2016 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 | |
| 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 | |