| 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) |
-0.30 | -1.41% | 256,500 | 37,200 | 0.8 |
20.80
21.60
20.80
|
|
2 tháng
(2025-12-01) |
-1.90 | -8.30% | 510,000 | 36,800 | 0.8 |
20.60
22.90
20.80
|
|
3 tháng
(2025-10-30) |
-2.70 | -11.39% | 600,600 | 47,300 | 1.0 |
20.60
23.70
20.80
|
|
6 tháng
(2025-08-01) |
-1.15 | -5.19% | 1,362,700 | 105,000 | 2.3 |
20.60
23.80
20.80
|
|
12 tháng
(2025-02-03) |
3.14 | 17.55% | 4,225,500 | 2,600 | 1.9 |
15.56
23.80
20.80
|
|
24 tháng
(2024-02-15) |
8.84 | 72.72% | 8,820,600 | 181,640 | 4.7 |
12.16
23.80
20.80
|
|
36 tháng
(2023-02-13) |
10.50 | 100% | 12,526,600 | 378,442 | 10.3 |
10.16
23.80
20.80
|
|
60 tháng
(2021-02-23) |
12.75 | 154.50% | 31,394,800 | 655,812 | 20.7 |
7.85
23.80
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |