| 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) |
-0.20 | -1.60% | 43,000 | -1,500 | -0.0 |
12
12.95
12.10
|
|
2 tháng
(2025-12-01) |
-0.50 | -3.91% | 57,300 | -1,300 | -0.0 |
11.70
12.95
12.10
|
|
3 tháng
(2025-10-30) |
-0.60 | -4.65% | 89,300 | 1,400 | 0.0 |
11.70
13.20
12.10
|
|
6 tháng
(2025-08-01) |
-1.15 | -8.58% | 572,500 | 21,200 | 0.3 |
11.70
13.50
12.10
|
|
12 tháng
(2025-02-03) |
-0.88 | -6.67% | 2,983,000 | 52,206 | 0.7 |
11.20
13.50
12.10
|
|
24 tháng
(2024-02-15) |
1.13 | 10.12% | 6,614,400 | 143,437 | 1.9 |
10.79
13.64
12.10
|
|
36 tháng
(2023-02-13) |
4.24 | 52.52% | 7,494,200 | 144,437 | 2.1 |
7.61
13.64
12.10
|
|
60 tháng
(2021-02-23) |
4.33 | 54.38% | 10,285,300 | 164,837 | -0.9 |
7.59
13.74
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/06/2016 |
4.29
|
2,210 | 4.29 | 4.57 | 4.29 | 0 | 0 | 0 | |
| 21/06/2016 |
4.29
|
5,380 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 | |
| 20/06/2016: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 20/06/2016 |
4.29
|
16,750 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 | |
| 17/06/2016 |
4.29
|
2,110 | 4.34 | 4.34 | 4.29 | 0 | 0 | 0 | |
| 16/06/2016 |
4.34
|
4,020 | 4.25 | 4.34 | 4.29 | 0 | 4,000 | -0.0 | |
| 15/06/2016 |
4.25
|
4,380 | 4.21 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 14/06/2016 |
4.21
|
3,750 | 4.17 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 13/06/2016 |
4.17
|
1,770 | 4.21 | 4.21 | 4.17 | 0 | 0 | 0 | |
| 10/06/2016 |
4.21
|
3,710 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 09/06/2016 |
4.21
|
1,990 | 4.25 | 4.34 | 4.21 | 0 | 0 | 0 | |
| 08/06/2016 |
4.25
|
1,000 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 | |
| 07/06/2016 |
4.25
|
990 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 06/06/2016 |
4.25
|
2,020 | 4.21 | 4.34 | 4.25 | 0 | 0 | 0 | |
| 03/06/2016 |
4.21
|
1,730 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 02/06/2016 |
4.21
|
3,940 | 4.13 | 4.34 | 4.17 | 0 | 1,000 | -0.0 | |
| 01/06/2016 |
4.13
|
6,590 | 4.08 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 31/05/2016 |
4.08
|
1,480 | 4.00 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 30/05/2016 |
4.00
|
5,020 | 4.00 | 4.04 | 4.00 | 0 | 0 | 0 | |
| 27/05/2016 |
4.00
|
5,600 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 26/05/2016 |
4.00
|
10,960 | 4.08 | 4.08 | 4.00 | 0 | 0 | 0 | |
| 25/05/2016 |
4.08
|
550 | 3.92 | 4.08 | 3.92 | 0 | 0 | 0 | |
| 24/05/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 23/05/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 20/05/2016 |
3.92
|
430 | 4.21 | 4.21 | 3.92 | 0 | 0 | 0 | |
| 19/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 18/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 17/05/2016 |
4.21
|
10 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 16/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/05/2016 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 12/05/2016 |
4.21
|
10 | 4.17 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 11/05/2016 |
4.17
|
2,020 | 3.92 | 4.17 | 4.08 | 0 | 0 | 0 | |
| 10/05/2016 |
3.92
|
2,290 | 4.00 | 4.00 | 3.92 | 0 | 0 | 0 | |
| 09/05/2016 |
4.00
|
500 | 3.96 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 06/05/2016 |
3.96
|
3,650 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 05/05/2016 |
4.00
|
1,010 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 | |
| 04/05/2016 |
4.00
|
6,150 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 | |
| 29/04/2016 |
4.17
|
10 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 28/04/2016 |
4.08
|
2,540 | 4.13 | 4.13 | 4.08 | 0 | 0 | 0 | |
| 27/04/2016 |
4.13
|
6,190 | 4.04 | 4.13 | 4.04 | 1,250 | 0 | 0.0 | |
| 26/04/2016 |
4.04
|
1,610 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 | |
| 25/04/2016 |
4.21
|
4,280 | 4.21 | 4.21 | 4.00 | 0 | 0 | 0 | |
| 22/04/2016 |
4.21
|
230 | 4.29 | 4.29 | 4.04 | 0 | 0 | 0 | |
| 21/04/2016 |
4.29
|
5,410 | 4.25 | 4.29 | 4.08 | 0 | 0 | 0 | |
| 20/04/2016 |
4.25
|
7,190 | 4.00 | 4.25 | 4.00 | 0 | 0 | 0 | |
| 19/04/2016 |
4.00
|
180 | 3.83 | 4.00 | 3.66 | 0 | 0 | 0 | |
| 15/04/2016 |
3.83
|
340 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 | |
| 14/04/2016 |
3.96
|
90 | 3.87 | 3.96 | 3.79 | 0 | 0 | 0 | |
| 13/04/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 12/04/2016 |
3.87
|
10 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 11/04/2016 |
3.87
|
4,650 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 08/04/2016 |
3.87
|
40 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 07/04/2016 |
3.87
|
610 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 | |
| 06/04/2016 |
3.96
|
4,980 | 3.87 | 3.96 | 3.70 | 0 | 0 | 0 | |
| 05/04/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 04/04/2016 |
3.87
|
2,020 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 01/04/2016 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 31/03/2016 |
3.87
|
700 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 30/03/2016 |
3.87
|
60 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 29/03/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 28/03/2016 |
3.87
|
30 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 25/03/2016 |
3.87
|
10 | 3.79 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 24/03/2016 |
3.79
|
500 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 23/03/2016 |
3.79
|
800 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 22/03/2016 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 21/03/2016 |
3.87
|
8,000 | 3.92 | 3.92 | 3.79 | 0 | 0 | 0 | |
| 18/03/2016 |
3.92
|
80 | 3.79 | 3.92 | 3.87 | 0 | 0 | 0 | |
| 17/03/2016 |
3.79
|
1,920 | 3.79 | 3.92 | 3.58 | 0 | 0 | 0 | |
| 16/03/2016 |
3.79
|
110 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 15/03/2016 |
3.79
|
1,200 | 4.00 | 4.00 | 3.79 | 0 | 0 | 0 | |
| 14/03/2016 |
4.00
|
660 | 3.87 | 4.00 | 3.79 | 0 | 0 | 0 | |
| 11/03/2016 |
3.87
|
40 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
| 10/03/2016 |
3.92
|
6,010 | 3.79 | 3.92 | 3.70 | 4,590 | 0 | 0.0 | |
| 09/03/2016 |
3.79
|
1,090 | 3.79 | 4.00 | 3.79 | 0 | 0 | 0 | |
| 08/03/2016 |
3.79
|
10 | 3.96 | 3.96 | 3.79 | 0 | 0 | 0 | |
| 07/03/2016 |
3.96
|
1,030 | 4.00 | 4.00 | 3.96 | 0 | 0 | 0 | |
| 04/03/2016 |
4.00
|
1,020 | 3.87 | 4.04 | 3.79 | 0 | 0 | 0 | |
| 03/03/2016 |
3.87
|
580 | 3.87 | 3.87 | 3.79 | 0 | 0 | 0 | |
| 02/03/2016 |
3.87
|
20 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 01/03/2016 |
3.87
|
10 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 | |
| 29/02/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 26/02/2016 |
3.92
|
10 | 3.75 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 25/02/2016 |
3.75
|
2,070 | 3.96 | 3.96 | 3.75 | 1,570 | 0 | 0.0 | |
| 24/02/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 23/02/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 22/02/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 19/02/2016 |
3.96
|
2,700 | 3.96 | 3.96 | 3.70 | 2,590 | 0 | 0.0 | |
| 18/02/2016 |
3.96
|
1,000 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 | |
| 17/02/2016 |
3.96
|
10 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 16/02/2016 |
3.96
|
3,910 | 3.96 | 3.96 | 3.75 | 1,000 | 0 | 0.0 | |
| 15/02/2016 |
3.96
|
10 | 3.70 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 05/02/2016 |
3.70
|
10 | 3.49 | 3.70 | 3.70 | 0 | 0 | 0 | |
| 04/02/2016 |
3.49
|
1,000 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
| 03/02/2016 |
3.66
|
5,670 | 3.92 | 3.92 | 3.66 | 0 | 0 | 0 | |
| 02/02/2016 |
3.92
|
10 | 3.70 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 01/02/2016 |
3.70
|
100 | 3.75 | 3.75 | 3.70 | 0 | 0 | 0 | |
| 29/01/2016 |
3.75
|
500 | 3.70 | 3.75 | 3.75 | 500 | 0 | 0.0 | |
| 28/01/2016 |
3.70
|
2,000 | 3.96 | 3.96 | 3.70 | 0 | 0 | 0 | |
| 27/01/2016 |
3.96
|
10 | 3.75 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 26/01/2016 |
3.75
|
1,000 | 3.96 | 3.96 | 3.75 | 1,000 | 0 | 0.0 | |
| 25/01/2016 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |